{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX655378/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bmax?id=TX655378",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX655378",
    "asset_class": "SHARES",
    "isin": "SE0003303627",
    "symbol": "BMAX",
    "company": "Byggmax Group",
    "market": null,
    "last_sale_price": "SEK 52.00",
    "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": "71.60",
      "ask": "71.70",
      "open": "72.85",
      "high": "73.00",
      "low": "71.35",
      "close": "71.55",
      "average": "71.8454",
      "volume": "254991",
      "turnover": "18319806.23",
      "trades": "1739"
    },
    {
      "date": "2021-08-03",
      "bid": "72.30",
      "ask": "72.45",
      "open": "71.55",
      "high": "73.30",
      "low": "71.35",
      "close": "72.20",
      "average": "72.4489",
      "volume": "262029",
      "turnover": "18983696.89",
      "trades": "1456"
    },
    {
      "date": "2021-08-04",
      "bid": "72.20",
      "ask": "72.30",
      "open": "72.20",
      "high": "72.90",
      "low": "71.85",
      "close": "72.15",
      "average": "72.2454",
      "volume": "206028",
      "turnover": "14884811.1",
      "trades": "1228"
    },
    {
      "date": "2021-08-05",
      "bid": "71.50",
      "ask": "71.60",
      "open": "72.15",
      "high": "72.25",
      "low": "71.25",
      "close": "71.30",
      "average": "71.7247",
      "volume": "307352",
      "turnover": "22044721.99",
      "trades": "1461"
    },
    {
      "date": "2021-08-06",
      "bid": "70.90",
      "ask": "70.95",
      "open": "71.30",
      "high": "71.80",
      "low": "70.75",
      "close": "71.00",
      "average": "71.2371",
      "volume": "243094",
      "turnover": "17317302.14",
      "trades": "1155"
    },
    {
      "date": "2021-08-09",
      "bid": "71.25",
      "ask": "71.35",
      "open": "71.00",
      "high": "71.50",
      "low": "70.30",
      "close": "71.35",
      "average": "71.0448",
      "volume": "145722",
      "turnover": "10353043.35",
      "trades": "839"
    },
    {
      "date": "2021-08-10",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.35",
      "high": "71.95",
      "low": "70.70",
      "close": "71.45",
      "average": "71.1536",
      "volume": "227242",
      "turnover": "16169089.2",
      "trades": "1013"
    },
    {
      "date": "2021-08-11",
      "bid": "70.50",
      "ask": "70.60",
      "open": "71.45",
      "high": "71.80",
      "low": "70.35",
      "close": "70.50",
      "average": "70.6675",
      "volume": "303141",
      "turnover": "21421676.6",
      "trades": "1201"
    },
    {
      "date": "2021-08-12",
      "bid": "71.40",
      "ask": "71.50",
      "open": "70.50",
      "high": "71.75",
      "low": "70.25",
      "close": "71.40",
      "average": "71.2106",
      "volume": "182184",
      "turnover": "12974835.4",
      "trades": "832"
    },
    {
      "date": "2021-08-13",
      "bid": "70.65",
      "ask": "70.75",
      "open": "71.00",
      "high": "71.30",
      "low": "70.30",
      "close": "70.60",
      "average": "70.6706",
      "volume": "282744",
      "turnover": "19982577.2",
      "trades": "1165"
    },
    {
      "date": "2021-08-16",
      "bid": "70.10",
      "ask": "70.20",
      "open": "70.60",
      "high": "70.60",
      "low": "69.55",
      "close": "70.10",
      "average": "70.0457",
      "volume": "286633",
      "turnover": "20078913.98",
      "trades": "1303"
    },
    {
      "date": "2021-08-17",
      "bid": "70.35",
      "ask": "70.45",
      "open": "70.10",
      "high": "70.65",
      "low": "69.70",
      "close": "70.25",
      "average": "70.2137",
      "volume": "360843",
      "turnover": "25335744.3",
      "trades": "1474"
    },
    {
      "date": "2021-08-18",
      "bid": "70.50",
      "ask": "70.60",
      "open": "70.25",
      "high": "70.70",
      "low": "69.90",
      "close": "70.55",
      "average": "70.3423",
      "volume": "435462",
      "turnover": "30631966.21",
      "trades": "1586"
    },
    {
      "date": "2021-08-19",
      "bid": "72.25",
      "ask": "72.35",
      "open": "70.25",
      "high": "72.50",
      "low": "70.15",
      "close": "72.15",
      "average": "70.8086",
      "volume": "606168",
      "turnover": "42921703.11",
      "trades": "1832"
    },
    {
      "date": "2021-08-20",
      "bid": "73.50",
      "ask": "73.55",
      "open": "72.15",
      "high": "73.60",
      "low": "71.70",
      "close": "73.40",
      "average": "72.7294",
      "volume": "388190",
      "turnover": "28230727.75",
      "trades": "1628"
    },
    {
      "date": "2021-08-23",
      "bid": "74.65",
      "ask": "74.70",
      "open": "74.20",
      "high": "75.90",
      "low": "73.70",
      "close": "74.65",
      "average": "74.8911",
      "volume": "358929",
      "turnover": "26880552.4",
      "trades": "1895"
    },
    {
      "date": "2021-08-24",
      "bid": "75.50",
      "ask": "75.55",
      "open": "75.30",
      "high": "76.30",
      "low": "74.45",
      "close": "75.75",
      "average": "75.5188",
      "volume": "339899",
      "turnover": "25668798.9",
      "trades": "1749"
    },
    {
      "date": "2021-08-25",
      "bid": "76.20",
      "ask": "76.30",
      "open": "75.80",
      "high": "77.85",
      "low": "75.40",
      "close": "76.20",
      "average": "76.8592",
      "volume": "491928",
      "turnover": "37810053.53",
      "trades": "1856"
    },
    {
      "date": "2021-08-26",
      "bid": "76.30",
      "ask": "76.35",
      "open": "76.20",
      "high": "76.90",
      "low": "75.35",
      "close": "76.35",
      "average": "76.2529",
      "volume": "269388",
      "turnover": "20541610.1",
      "trades": "1204"
    },
    {
      "date": "2021-08-27",
      "bid": "73.45",
      "ask": "73.60",
      "open": "76.25",
      "high": "76.35",
      "low": "72.95",
      "close": "73.50",
      "average": "73.8592",
      "volume": "786519",
      "turnover": "58080491.11",
      "trades": "2991"
    },
    {
      "date": "2021-08-30",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.55",
      "high": "73.60",
      "low": "72.40",
      "close": "73.35",
      "average": "72.8238",
      "volume": "377134",
      "turnover": "27464337.35",
      "trades": "1948"
    },
    {
      "date": "2021-08-31",
      "bid": "76.55",
      "ask": "76.60",
      "open": "73.35",
      "high": "76.55",
      "low": "73.20",
      "close": "76.40",
      "average": "75.3127",
      "volume": "633962",
      "turnover": "47748909.57",
      "trades": "2256"
    },
    {
      "date": "2021-09-01",
      "bid": "76.40",
      "ask": "76.45",
      "open": "76.40",
      "high": "77.65",
      "low": "76.00",
      "close": "76.50",
      "average": "76.8008",
      "volume": "320108",
      "turnover": "24584138.3",
      "trades": "1375"
    },
    {
      "date": "2021-09-02",
      "bid": "75.70",
      "ask": "75.80",
      "open": "76.50",
      "high": "77.00",
      "low": "75.20",
      "close": "75.70",
      "average": "75.9285",
      "volume": "193605",
      "turnover": "14700064.65",
      "trades": "1447"
    },
    {
      "date": "2021-09-03",
      "bid": "76.20",
      "ask": "76.25",
      "open": "75.70",
      "high": "77.70",
      "low": "75.30",
      "close": "76.45",
      "average": "76.7885",
      "volume": "230262",
      "turnover": "17680843.48",
      "trades": "1273"
    },
    {
      "date": "2021-09-06",
      "bid": "75.25",
      "ask": "75.30",
      "open": "76.45",
      "high": "76.65",
      "low": "74.95",
      "close": "75.20",
      "average": "75.505",
      "volume": "160842",
      "turnover": "12144401.8",
      "trades": "1172"
    },
    {
      "date": "2021-09-07",
      "bid": "75.10",
      "ask": "75.25",
      "open": "75.20",
      "high": "75.30",
      "low": "73.85",
      "close": "75.15",
      "average": "74.5781",
      "volume": "146510",
      "turnover": "10926224.05",
      "trades": "942"
    },
    {
      "date": "2021-09-08",
      "bid": "73.75",
      "ask": "73.80",
      "open": "75.00",
      "high": "75.00",
      "low": "73.05",
      "close": "73.85",
      "average": "73.5796",
      "volume": "225163",
      "turnover": "16567281.1",
      "trades": "1303"
    },
    {
      "date": "2021-09-09",
      "bid": "73.50",
      "ask": "73.60",
      "open": "73.40",
      "high": "74.55",
      "low": "73.15",
      "close": "73.50",
      "average": "73.7361",
      "volume": "104718",
      "turnover": "7722382.7",
      "trades": "724"
    },
    {
      "date": "2021-09-10",
      "bid": "72.65",
      "ask": "72.75",
      "open": "73.45",
      "high": "73.90",
      "low": "72.55",
      "close": "72.55",
      "average": "73.0282",
      "volume": "154644",
      "turnover": "11292669.45",
      "trades": "828"
    },
    {
      "date": "2021-09-13",
      "bid": "76.25",
      "ask": "76.35",
      "open": "76.00",
      "high": "79.15",
      "low": "75.30",
      "close": "76.20",
      "average": "77.2504",
      "volume": "812519",
      "turnover": "62765168.1",
      "trades": "3684"
    },
    {
      "date": "2021-09-14",
      "bid": "75.70",
      "ask": "75.85",
      "open": "76.75",
      "high": "77.25",
      "low": "74.00",
      "close": "75.60",
      "average": "75.1706",
      "volume": "483815",
      "turnover": "36369994.25",
      "trades": "2548"
    },
    {
      "date": "2021-09-15",
      "bid": "76.40",
      "ask": "76.60",
      "open": "75.60",
      "high": "77.15",
      "low": "74.80",
      "close": "76.50",
      "average": "76.3883",
      "volume": "317635",
      "turnover": "24263714.52",
      "trades": "1574"
    },
    {
      "date": "2021-09-16",
      "bid": "81.45",
      "ask": "81.50",
      "open": "78.65",
      "high": "83.60",
      "low": "77.60",
      "close": "81.75",
      "average": "82.0099",
      "volume": "1269212",
      "turnover": "104077155.12",
      "trades": "4694"
    },
    {
      "date": "2021-09-17",
      "bid": "79.50",
      "ask": "79.65",
      "open": "81.75",
      "high": "81.80",
      "low": "78.60",
      "close": "79.65",
      "average": "79.8003",
      "volume": "487887",
      "turnover": "38934979.04",
      "trades": "2640"
    },
    {
      "date": "2021-09-20",
      "bid": "77.10",
      "ask": "77.25",
      "open": "79.50",
      "high": "79.50",
      "low": "75.75",
      "close": "76.85",
      "average": "76.9045",
      "volume": "502501",
      "turnover": "38644632.6",
      "trades": "2376"
    },
    {
      "date": "2021-09-21",
      "bid": "76.25",
      "ask": "76.45",
      "open": "76.85",
      "high": "77.70",
      "low": "75.50",
      "close": "76.40",
      "average": "76.4685",
      "volume": "316556",
      "turnover": "24203623.24",
      "trades": "1766"
    },
    {
      "date": "2021-09-22",
      "bid": "78.30",
      "ask": "78.45",
      "open": "76.35",
      "high": "78.50",
      "low": "76.35",
      "close": "78.35",
      "average": "77.6207",
      "volume": "182317",
      "turnover": "14151156.15",
      "trades": "1004"
    },
    {
      "date": "2021-09-23",
      "bid": "77.55",
      "ask": "77.60",
      "open": "78.50",
      "high": "79.35",
      "low": "77.45",
      "close": "77.60",
      "average": "78.6037",
      "volume": "210912",
      "turnover": "16578414.93",
      "trades": "1187"
    },
    {
      "date": "2021-09-24",
      "bid": "77.05",
      "ask": "77.20",
      "open": "77.60",
      "high": "78.15",
      "low": "76.80",
      "close": "77.40",
      "average": "77.2725",
      "volume": "156411",
      "turnover": "12086275.05",
      "trades": "1056"
    },
    {
      "date": "2021-09-27",
      "bid": "77.90",
      "ask": "78.00",
      "open": "77.50",
      "high": "78.65",
      "low": "76.75",
      "close": "78.20",
      "average": "77.7005",
      "volume": "261488",
      "turnover": "20318929.32",
      "trades": "1646"
    },
    {
      "date": "2021-09-28",
      "bid": "75.00",
      "ask": "75.15",
      "open": "77.90",
      "high": "78.00",
      "low": "74.35",
      "close": "74.95",
      "average": "75.5701",
      "volume": "524495",
      "turnover": "39636003.68",
      "trades": "2381"
    },
    {
      "date": "2021-09-29",
      "bid": "74.80",
      "ask": "74.85",
      "open": "74.95",
      "high": "75.60",
      "low": "74.40",
      "close": "75.10",
      "average": "74.9059",
      "volume": "167300",
      "turnover": "12531760.75",
      "trades": "1016"
    },
    {
      "date": "2021-09-30",
      "bid": "74.90",
      "ask": "75.00",
      "open": "75.10",
      "high": "76.20",
      "low": "74.75",
      "close": "75.05",
      "average": "75.3505",
      "volume": "203849",
      "turnover": "15359849.7",
      "trades": "1086"
    },
    {
      "date": "2021-10-01",
      "bid": "74.95",
      "ask": "75.05",
      "open": "74.70",
      "high": "75.25",
      "low": "73.30",
      "close": "75.15",
      "average": "74.2731",
      "volume": "212584",
      "turnover": "15791999.28",
      "trades": "1082"
    },
    {
      "date": "2021-10-04",
      "bid": "73.80",
      "ask": "73.90",
      "open": "75.15",
      "high": "75.40",
      "low": "73.65",
      "close": "73.80",
      "average": "74.6358",
      "volume": "313283",
      "turnover": "23382121.95",
      "trades": "1386"
    },
    {
      "date": "2021-10-05",
      "bid": "74.75",
      "ask": "74.90",
      "open": "73.80",
      "high": "75.10",
      "low": "72.60",
      "close": "75.10",
      "average": "73.8788",
      "volume": "319344",
      "turnover": "23592734.63",
      "trades": "1626"
    },
    {
      "date": "2021-10-06",
      "bid": "73.50",
      "ask": "73.60",
      "open": "74.95",
      "high": "75.10",
      "low": "72.55",
      "close": "73.85",
      "average": "73.5677",
      "volume": "372175",
      "turnover": "27379904.86",
      "trades": "1466"
    },
    {
      "date": "2021-10-07",
      "bid": "74.60",
      "ask": "74.75",
      "open": "74.00",
      "high": "74.95",
      "low": "73.50",
      "close": "74.60",
      "average": "74.0758",
      "volume": "249339",
      "turnover": "18470402",
      "trades": "1395"
    },
    {
      "date": "2021-10-08",
      "bid": "76.35",
      "ask": "76.45",
      "open": "74.50",
      "high": "77.80",
      "low": "73.90",
      "close": "76.40",
      "average": "76.2088",
      "volume": "320671",
      "turnover": "24437534.9",
      "trades": "1840"
    },
    {
      "date": "2021-10-11",
      "bid": "76.25",
      "ask": "76.35",
      "open": "76.00",
      "high": "77.00",
      "low": "75.10",
      "close": "76.50",
      "average": "75.8916",
      "volume": "212053",
      "turnover": "16093031.65",
      "trades": "921"
    },
    {
      "date": "2021-10-12",
      "bid": "78.20",
      "ask": "78.35",
      "open": "76.50",
      "high": "78.40",
      "low": "75.35",
      "close": "78.35",
      "average": "77.5129",
      "volume": "192655",
      "turnover": "14930931.05",
      "trades": "889"
    },
    {
      "date": "2021-10-13",
      "bid": "78.30",
      "ask": "78.40",
      "open": "78.20",
      "high": "79.80",
      "low": "77.50",
      "close": "78.60",
      "average": "78.7614",
      "volume": "203818",
      "turnover": "16053476.2",
      "trades": "1083"
    },
    {
      "date": "2021-10-14",
      "bid": "78.60",
      "ask": "78.65",
      "open": "79.75",
      "high": "80.60",
      "low": "77.35",
      "close": "78.90",
      "average": "78.8368",
      "volume": "381776",
      "turnover": "30097860.05",
      "trades": "1569"
    },
    {
      "date": "2021-10-15",
      "bid": "81.90",
      "ask": "82.05",
      "open": "78.80",
      "high": "82.25",
      "low": "78.60",
      "close": "82.10",
      "average": "80.7253",
      "volume": "491845",
      "turnover": "39713129.03",
      "trades": "2081"
    },
    {
      "date": "2021-10-18",
      "bid": "79.90",
      "ask": "80.20",
      "open": "82.10",
      "high": "82.45",
      "low": "79.30",
      "close": "80.05",
      "average": "80.5917",
      "volume": "394090",
      "turnover": "31760335.68",
      "trades": "1795"
    },
    {
      "date": "2021-10-19",
      "bid": "82.80",
      "ask": "83.00",
      "open": "82.85",
      "high": "84.90",
      "low": "78.90",
      "close": "83.05",
      "average": "82.1317",
      "volume": "2275921",
      "turnover": "186931000.86",
      "trades": "7228"
    },
    {
      "date": "2021-10-20",
      "bid": "77.95",
      "ask": "78.00",
      "open": "82.45",
      "high": "83.00",
      "low": "77.50",
      "close": "77.70",
      "average": "78.7645",
      "volume": "1794849",
      "turnover": "141356329.81",
      "trades": "5995"
    },
    {
      "date": "2021-10-21",
      "bid": "73.95",
      "ask": "74.05",
      "open": "78.55",
      "high": "79.45",
      "low": "73.10",
      "close": "73.80",
      "average": "74.8765",
      "volume": "1421265",
      "turnover": "106375859.41",
      "trades": "5312"
    },
    {
      "date": "2021-10-22",
      "bid": "74.30",
      "ask": "74.50",
      "open": "73.85",
      "high": "76.00",
      "low": "72.90",
      "close": "74.50",
      "average": "74.3394",
      "volume": "708912",
      "turnover": "52736321.32",
      "trades": "3069"
    },
    {
      "date": "2021-10-25",
      "bid": "74.30",
      "ask": "74.35",
      "open": "74.85",
      "high": "75.65",
      "low": "73.50",
      "close": "74.60",
      "average": "74.6601",
      "volume": "395447",
      "turnover": "29524093.15",
      "trades": "1940"
    },
    {
      "date": "2021-10-26",
      "bid": "75.00",
      "ask": "75.15",
      "open": "74.95",
      "high": "76.60",
      "low": "74.45",
      "close": "75.35",
      "average": "75.6416",
      "volume": "352667",
      "turnover": "26676257.43",
      "trades": "1745"
    },
    {
      "date": "2021-10-27",
      "bid": "75.20",
      "ask": "75.35",
      "open": "75.00",
      "high": "76.45",
      "low": "74.15",
      "close": "75.20",
      "average": "75.5653",
      "volume": "342157",
      "turnover": "25855193.6",
      "trades": "1569"
    },
    {
      "date": "2021-10-28",
      "bid": "73.75",
      "ask": "73.95",
      "open": "75.20",
      "high": "75.20",
      "low": "73.55",
      "close": "73.90",
      "average": "74.3972",
      "volume": "385587",
      "turnover": "28686582.5",
      "trades": "2409"
    },
    {
      "date": "2021-10-29",
      "bid": "73.25",
      "ask": "73.30",
      "open": "73.75",
      "high": "74.30",
      "low": "72.60",
      "close": "73.50",
      "average": "73.2543",
      "volume": "335864",
      "turnover": "24603475.2",
      "trades": "1538"
    },
    {
      "date": "2021-11-01",
      "bid": "74.80",
      "ask": "74.90",
      "open": "73.50",
      "high": "75.25",
      "low": "73.50",
      "close": "74.80",
      "average": "74.5865",
      "volume": "282803",
      "turnover": "21093340.45",
      "trades": "1140"
    },
    {
      "date": "2021-11-02",
      "bid": "76.00",
      "ask": "76.10",
      "open": "74.80",
      "high": "76.10",
      "low": "74.60",
      "close": "76.10",
      "average": "75.5688",
      "volume": "271068",
      "turnover": "20483554.5",
      "trades": "1125"
    },
    {
      "date": "2021-11-03",
      "bid": "76.50",
      "ask": "76.60",
      "open": "76.10",
      "high": "78.15",
      "low": "75.90",
      "close": "76.70",
      "average": "77.1038",
      "volume": "399926",
      "turnover": "30838636.9",
      "trades": "1662"
    },
    {
      "date": "2021-11-04",
      "bid": "76.90",
      "ask": "77.00",
      "open": "76.75",
      "high": "77.70",
      "low": "75.90",
      "close": "77.00",
      "average": "76.8437",
      "volume": "603747",
      "turnover": "46395962.48",
      "trades": "1389"
    },
    {
      "date": "2021-11-05",
      "bid": "77.20",
      "ask": "77.35",
      "open": "77.00",
      "high": "77.90",
      "low": "76.75",
      "close": "77.50",
      "average": "77.4297",
      "volume": "187094",
      "turnover": "14487503.07",
      "trades": "690"
    },
    {
      "date": "2021-11-08",
      "bid": "79.25",
      "ask": "79.40",
      "open": "77.50",
      "high": "79.40",
      "low": "76.75",
      "close": "79.25",
      "average": "78.2377",
      "volume": "448078",
      "turnover": "35055713.32",
      "trades": "1642"
    },
    {
      "date": "2021-11-09",
      "bid": "82.20",
      "ask": "82.45",
      "open": "79.25",
      "high": "82.45",
      "low": "78.85",
      "close": "82.40",
      "average": "81.137",
      "volume": "645806",
      "turnover": "52412497.85",
      "trades": "2268"
    },
    {
      "date": "2021-11-10",
      "bid": "83.20",
      "ask": "83.40",
      "open": "82.40",
      "high": "83.95",
      "low": "81.50",
      "close": "83.55",
      "average": "83.142",
      "volume": "471065",
      "turnover": "39165277.29",
      "trades": "1726"
    },
    {
      "date": "2021-11-11",
      "bid": "85.70",
      "ask": "85.80",
      "open": "83.40",
      "high": "86.00",
      "low": "82.15",
      "close": "85.75",
      "average": "84.4852",
      "volume": "517272",
      "turnover": "43701428.85",
      "trades": "1907"
    },
    {
      "date": "2021-11-12",
      "bid": "86.65",
      "ask": "86.80",
      "open": "85.60",
      "high": "87.10",
      "low": "84.55",
      "close": "86.50",
      "average": "85.8572",
      "volume": "545642",
      "turnover": "46846240.57",
      "trades": "1996"
    },
    {
      "date": "2021-11-15",
      "bid": "88.20",
      "ask": "88.35",
      "open": "86.40",
      "high": "88.35",
      "low": "85.95",
      "close": "88.20",
      "average": "87.4117",
      "volume": "300334",
      "turnover": "26254647.68",
      "trades": "1421"
    },
    {
      "date": "2021-11-16",
      "bid": "89.20",
      "ask": "89.30",
      "open": "88.20",
      "high": "89.40",
      "low": "87.85",
      "close": "89.35",
      "average": "88.4736",
      "volume": "334962",
      "turnover": "29635286",
      "trades": "1264"
    },
    {
      "date": "2021-11-17",
      "bid": "89.70",
      "ask": "89.80",
      "open": "89.35",
      "high": "91.25",
      "low": "88.45",
      "close": "89.80",
      "average": "89.7207",
      "volume": "422829",
      "turnover": "37936519.65",
      "trades": "1554"
    },
    {
      "date": "2021-11-18",
      "bid": "90.25",
      "ask": "90.40",
      "open": "89.90",
      "high": "91.25",
      "low": "88.65",
      "close": "90.15",
      "average": "89.7096",
      "volume": "321845",
      "turnover": "28874560.88",
      "trades": "1408"
    },
    {
      "date": "2021-11-19",
      "bid": "92.05",
      "ask": "92.20",
      "open": "90.15",
      "high": "93.95",
      "low": "90.15",
      "close": "92.25",
      "average": "92.6844",
      "volume": "507019",
      "turnover": "46992888.75",
      "trades": "2363"
    },
    {
      "date": "2021-11-22",
      "bid": "88.05",
      "ask": "88.20",
      "open": "92.25",
      "high": "92.50",
      "low": "88.05",
      "close": "88.20",
      "average": "89.4275",
      "volume": "359133",
      "turnover": "32115778.15",
      "trades": "1776"
    },
    {
      "date": "2021-11-23",
      "bid": "87.65",
      "ask": "87.75",
      "open": "88.20",
      "high": "88.75",
      "low": "86.65",
      "close": "87.80",
      "average": "87.8022",
      "volume": "278633",
      "turnover": "24464563.35",
      "trades": "1091"
    },
    {
      "date": "2021-11-24",
      "bid": "87.25",
      "ask": "87.40",
      "open": "87.80",
      "high": "88.40",
      "low": "86.50",
      "close": "87.25",
      "average": "87.374",
      "volume": "214197",
      "turnover": "18715257.6",
      "trades": "984"
    },
    {
      "date": "2021-11-25",
      "bid": "87.30",
      "ask": "87.50",
      "open": "87.25",
      "high": "89.10",
      "low": "87.00",
      "close": "87.55",
      "average": "87.9147",
      "volume": "204884",
      "turnover": "18012312.45",
      "trades": "1087"
    },
    {
      "date": "2021-11-26",
      "bid": "85.45",
      "ask": "85.70",
      "open": "86.10",
      "high": "87.40",
      "low": "85.30",
      "close": "85.60",
      "average": "86.3343",
      "volume": "343028",
      "turnover": "29614335.08",
      "trades": "1477"
    },
    {
      "date": "2021-11-29",
      "bid": "87.60",
      "ask": "87.70",
      "open": "85.50",
      "high": "87.70",
      "low": "85.30",
      "close": "87.70",
      "average": "86.5231",
      "volume": "251595",
      "turnover": "21770881.75",
      "trades": "1152"
    },
    {
      "date": "2021-11-30",
      "bid": "86.75",
      "ask": "86.90",
      "open": "87.70",
      "high": "88.70",
      "low": "85.85",
      "close": "86.70",
      "average": "86.9477",
      "volume": "235162",
      "turnover": "20453403.14",
      "trades": "976"
    },
    {
      "date": "2021-12-01",
      "bid": "89.60",
      "ask": "89.80",
      "open": "86.70",
      "high": "90.80",
      "low": "86.70",
      "close": "89.45",
      "average": "88.8851",
      "volume": "356461",
      "turnover": "31691007.1",
      "trades": "1629"
    },
    {
      "date": "2021-12-02",
      "bid": "87.05",
      "ask": "87.20",
      "open": "88.80",
      "high": "89.20",
      "low": "86.30",
      "close": "87.20",
      "average": "87.7343",
      "volume": "298602",
      "turnover": "26197476.1",
      "trades": "1238"
    },
    {
      "date": "2021-12-03",
      "bid": "86.55",
      "ask": "86.85",
      "open": "87.50",
      "high": "89.95",
      "low": "86.55",
      "close": "86.65",
      "average": "88.0955",
      "volume": "259321",
      "turnover": "22851170.9",
      "trades": "1131"
    },
    {
      "date": "2021-12-06",
      "bid": "85.85",
      "ask": "86.00",
      "open": "87.20",
      "high": "87.20",
      "low": "84.05",
      "close": "85.95",
      "average": "85.5106",
      "volume": "390279",
      "turnover": "33372987.7",
      "trades": "1501"
    },
    {
      "date": "2021-12-07",
      "bid": "89.15",
      "ask": "89.40",
      "open": "86.00",
      "high": "89.40",
      "low": "86.00",
      "close": "89.10",
      "average": "88.2424",
      "volume": "351766",
      "turnover": "31015278.53",
      "trades": "927"
    },
    {
      "date": "2021-12-08",
      "bid": "92.10",
      "ask": "92.25",
      "open": "89.10",
      "high": "92.35",
      "low": "89.10",
      "close": "91.80",
      "average": "91.4839",
      "volume": "354443",
      "turnover": "32425779.63",
      "trades": "1584"
    },
    {
      "date": "2021-12-09",
      "bid": "90.80",
      "ask": "91.00",
      "open": "91.80",
      "high": "92.90",
      "low": "89.85",
      "close": "91.00",
      "average": "91.3687",
      "volume": "270957",
      "turnover": "24756986.25",
      "trades": "943"
    },
    {
      "date": "2021-12-10",
      "bid": "90.80",
      "ask": "91.05",
      "open": "91.00",
      "high": "92.05",
      "low": "90.05",
      "close": "91.00",
      "average": "91.1546",
      "volume": "175227",
      "turnover": "15971297.99",
      "trades": "728"
    },
    {
      "date": "2021-12-13",
      "bid": "89.65",
      "ask": "89.85",
      "open": "90.55",
      "high": "91.25",
      "low": "89.50",
      "close": "89.70",
      "average": "90.3131",
      "volume": "271140",
      "turnover": "24487523.6",
      "trades": "1320"
    },
    {
      "date": "2021-12-14",
      "bid": "88.75",
      "ask": "88.95",
      "open": "89.75",
      "high": "90.65",
      "low": "88.75",
      "close": "88.75",
      "average": "89.6056",
      "volume": "249333",
      "turnover": "22341636.47",
      "trades": "968"
    },
    {
      "date": "2021-12-15",
      "bid": "88.60",
      "ask": "88.75",
      "open": "88.70",
      "high": "89.80",
      "low": "88.30",
      "close": "88.50",
      "average": "88.6645",
      "volume": "369051",
      "turnover": "32721998.05",
      "trades": "826"
    },
    {
      "date": "2021-12-16",
      "bid": "89.00",
      "ask": "89.25",
      "open": "88.95",
      "high": "91.35",
      "low": "88.95",
      "close": "89.10",
      "average": "90.3531",
      "volume": "371852",
      "turnover": "33598530.54",
      "trades": "1367"
    },
    {
      "date": "2021-12-17",
      "bid": "88.40",
      "ask": "88.55",
      "open": "89.20",
      "high": "89.85",
      "low": "87.75",
      "close": "88.45",
      "average": "88.413",
      "volume": "144455",
      "turnover": "12771440.23",
      "trades": "744"
    },
    {
      "date": "2021-12-20",
      "bid": "85.90",
      "ask": "86.05",
      "open": "87.55",
      "high": "87.55",
      "low": "85.00",
      "close": "86.25",
      "average": "86.0985",
      "volume": "198467",
      "turnover": "17087718.55",
      "trades": "1214"
    },
    {
      "date": "2021-12-21",
      "bid": "86.20",
      "ask": "86.45",
      "open": "86.30",
      "high": "87.80",
      "low": "86.20",
      "close": "86.65",
      "average": "86.9716",
      "volume": "160891",
      "turnover": "13993625.49",
      "trades": "750"
    },
    {
      "date": "2021-12-22",
      "bid": "85.20",
      "ask": "85.30",
      "open": "86.50",
      "high": "87.20",
      "low": "85.20",
      "close": "85.45",
      "average": "85.8067",
      "volume": "182052",
      "turnover": "15621289.45",
      "trades": "866"
    },
    {
      "date": "2021-12-23",
      "bid": "86.80",
      "ask": "86.95",
      "open": "85.40",
      "high": "87.25",
      "low": "85.30",
      "close": "86.80",
      "average": "86.3499",
      "volume": "166972",
      "turnover": "14418487.16",
      "trades": "823"
    },
    {
      "date": "2021-12-27",
      "bid": "89.00",
      "ask": "89.10",
      "open": "87.05",
      "high": "90.30",
      "low": "87.05",
      "close": "89.25",
      "average": "89.0534",
      "volume": "233470",
      "turnover": "20791321.36",
      "trades": "1205"
    },
    {
      "date": "2021-12-28",
      "bid": "90.05",
      "ask": "90.15",
      "open": "89.70",
      "high": "90.25",
      "low": "88.90",
      "close": "89.65",
      "average": "89.66",
      "volume": "168107",
      "turnover": "15072987.43",
      "trades": "866"
    },
    {
      "date": "2021-12-29",
      "bid": "91.05",
      "ask": "91.20",
      "open": "90.20",
      "high": "91.30",
      "low": "89.20",
      "close": "90.80",
      "average": "90.3906",
      "volume": "176360",
      "turnover": "15939486.7",
      "trades": "949"
    },
    {
      "date": "2021-12-30",
      "bid": "89.50",
      "ask": "89.60",
      "open": "90.95",
      "high": "91.95",
      "low": "89.50",
      "close": "89.55",
      "average": "90.3937",
      "volume": "127045",
      "turnover": "11484065.2",
      "trades": "781"
    },
    {
      "date": "2022-01-03",
      "bid": "87.90",
      "ask": "88.00",
      "open": "89.60",
      "high": "90.00",
      "low": "87.60",
      "close": "88.20",
      "average": "88.5845",
      "volume": "257653",
      "turnover": "22823846.19",
      "trades": "1249"
    },
    {
      "date": "2022-01-04",
      "bid": "90.20",
      "ask": "90.40",
      "open": "88.50",
      "high": "91.05",
      "low": "88.50",
      "close": "89.85",
      "average": "90.1207",
      "volume": "312943",
      "turnover": "28202785.13",
      "trades": "1534"
    },
    {
      "date": "2022-01-05",
      "bid": "91.25",
      "ask": "91.35",
      "open": "89.90",
      "high": "93.20",
      "low": "89.85",
      "close": "91.50",
      "average": "91.6022",
      "volume": "214731",
      "turnover": "19670966.17",
      "trades": "853"
    },
    {
      "date": "2022-01-07",
      "bid": "89.05",
      "ask": "89.35",
      "open": "91.50",
      "high": "91.95",
      "low": "88.90",
      "close": "89.00",
      "average": "90.2376",
      "volume": "293268",
      "turnover": "26464855",
      "trades": "1555"
    },
    {
      "date": "2022-01-10",
      "bid": "82.20",
      "ask": "82.30",
      "open": "89.00",
      "high": "89.10",
      "low": "82.20",
      "close": "82.60",
      "average": "84.8319",
      "volume": "680747",
      "turnover": "57760744.68",
      "trades": "2907"
    },
    {
      "date": "2022-01-11",
      "bid": "85.85",
      "ask": "86.05",
      "open": "82.80",
      "high": "88.15",
      "low": "82.80",
      "close": "86.00",
      "average": "86.3259",
      "volume": "424474",
      "turnover": "36643087.38",
      "trades": "1679"
    },
    {
      "date": "2022-01-12",
      "bid": "87.10",
      "ask": "87.30",
      "open": "86.60",
      "high": "89.90",
      "low": "85.25",
      "close": "87.15",
      "average": "87.45",
      "volume": "527410",
      "turnover": "46124049.95",
      "trades": "2062"
    },
    {
      "date": "2022-01-13",
      "bid": "87.30",
      "ask": "87.50",
      "open": "87.15",
      "high": "88.15",
      "low": "86.10",
      "close": "87.50",
      "average": "87.2114",
      "volume": "206666",
      "turnover": "18023552.17",
      "trades": "942"
    },
    {
      "date": "2022-01-14",
      "bid": "84.80",
      "ask": "85.00",
      "open": "88.00",
      "high": "88.00",
      "low": "84.80",
      "close": "85.05",
      "average": "86.053",
      "volume": "165886",
      "turnover": "14273897.15",
      "trades": "993"
    },
    {
      "date": "2022-01-17",
      "bid": "84.55",
      "ask": "84.70",
      "open": "85.05",
      "high": "85.15",
      "low": "83.15",
      "close": "84.55",
      "average": "84.0065",
      "volume": "264184",
      "turnover": "22193013.55",
      "trades": "1185"
    },
    {
      "date": "2022-01-18",
      "bid": "82.80",
      "ask": "83.00",
      "open": "84.55",
      "high": "84.55",
      "low": "81.70",
      "close": "83.30",
      "average": "82.6962",
      "volume": "317157",
      "turnover": "26227477.25",
      "trades": "1317"
    },
    {
      "date": "2022-01-19",
      "bid": "82.05",
      "ask": "82.30",
      "open": "82.00",
      "high": "82.80",
      "low": "80.55",
      "close": "82.40",
      "average": "81.63",
      "volume": "330403",
      "turnover": "26972266.62",
      "trades": "1385"
    },
    {
      "date": "2022-01-20",
      "bid": "81.20",
      "ask": "81.35",
      "open": "82.50",
      "high": "82.95",
      "low": "80.80",
      "close": "81.60",
      "average": "81.4321",
      "volume": "212948",
      "turnover": "17340794.85",
      "trades": "1077"
    },
    {
      "date": "2022-01-21",
      "bid": "79.85",
      "ask": "80.00",
      "open": "80.70",
      "high": "80.70",
      "low": "78.50",
      "close": "79.85",
      "average": "79.6339",
      "volume": "312355",
      "turnover": "24873989.5",
      "trades": "1446"
    },
    {
      "date": "2022-01-24",
      "bid": "76.20",
      "ask": "76.25",
      "open": "78.80",
      "high": "79.60",
      "low": "74.90",
      "close": "76.20",
      "average": "76.8039",
      "volume": "393646",
      "turnover": "30233423",
      "trades": "2124"
    },
    {
      "date": "2022-01-25",
      "bid": "77.25",
      "ask": "77.45",
      "open": "77.00",
      "high": "79.10",
      "low": "75.35",
      "close": "77.25",
      "average": "76.932",
      "volume": "509260",
      "turnover": "39178385.04",
      "trades": "2070"
    },
    {
      "date": "2022-01-26",
      "bid": "72.60",
      "ask": "72.70",
      "open": "74.00",
      "high": "75.75",
      "low": "70.00",
      "close": "72.65",
      "average": "72.1669",
      "volume": "3047429",
      "turnover": "219887214.17",
      "trades": "10585"
    },
    {
      "date": "2022-01-27",
      "bid": "73.30",
      "ask": "73.50",
      "open": "73.15",
      "high": "74.80",
      "low": "71.35",
      "close": "73.35",
      "average": "72.9058",
      "volume": "788651",
      "turnover": "57501022.57",
      "trades": "3723"
    },
    {
      "date": "2022-01-28",
      "bid": "71.80",
      "ask": "71.95",
      "open": "73.50",
      "high": "73.50",
      "low": "70.85",
      "close": "71.90",
      "average": "71.8358",
      "volume": "558317",
      "turnover": "40107281.58",
      "trades": "2664"
    },
    {
      "date": "2022-01-31",
      "bid": "73.00",
      "ask": "73.10",
      "open": "73.30",
      "high": "73.50",
      "low": "72.00",
      "close": "73.15",
      "average": "72.781",
      "volume": "617571",
      "turnover": "44947434.3",
      "trades": "2588"
    },
    {
      "date": "2022-02-01",
      "bid": "72.70",
      "ask": "72.80",
      "open": "73.40",
      "high": "73.80",
      "low": "71.95",
      "close": "73.00",
      "average": "72.7034",
      "volume": "481993",
      "turnover": "35042583.15",
      "trades": "2311"
    },
    {
      "date": "2022-02-02",
      "bid": "74.00",
      "ask": "74.10",
      "open": "73.00",
      "high": "75.70",
      "low": "73.00",
      "close": "74.05",
      "average": "74.4936",
      "volume": "429185",
      "turnover": "31971397",
      "trades": "1825"
    },
    {
      "date": "2022-02-03",
      "bid": "73.45",
      "ask": "73.50",
      "open": "74.25",
      "high": "74.50",
      "low": "73.00",
      "close": "73.00",
      "average": "73.4385",
      "volume": "424356",
      "turnover": "31164314.54",
      "trades": "1779"
    },
    {
      "date": "2022-02-04",
      "bid": "71.55",
      "ask": "71.65",
      "open": "73.45",
      "high": "73.85",
      "low": "71.30",
      "close": "71.65",
      "average": "72.2358",
      "volume": "342819",
      "turnover": "24763705.6",
      "trades": "1479"
    },
    {
      "date": "2022-02-07",
      "bid": "71.05",
      "ask": "71.20",
      "open": "71.65",
      "high": "72.15",
      "low": "70.80",
      "close": "71.05",
      "average": "71.3154",
      "volume": "219679",
      "turnover": "15666453.93",
      "trades": "1355"
    },
    {
      "date": "2022-02-08",
      "bid": "70.35",
      "ask": "70.50",
      "open": "71.05",
      "high": "71.60",
      "low": "70.15",
      "close": "70.30",
      "average": "70.7628",
      "volume": "264380",
      "turnover": "18708768.22",
      "trades": "1052"
    },
    {
      "date": "2022-02-09",
      "bid": "71.55",
      "ask": "71.70",
      "open": "70.30",
      "high": "72.30",
      "low": "70.15",
      "close": "71.40",
      "average": "71.4848",
      "volume": "249022",
      "turnover": "17801355.6",
      "trades": "1269"
    },
    {
      "date": "2022-02-10",
      "bid": "71.95",
      "ask": "72.05",
      "open": "72.30",
      "high": "72.85",
      "low": "71.40",
      "close": "71.90",
      "average": "71.9886",
      "volume": "175254",
      "turnover": "12616191.14",
      "trades": "893"
    },
    {
      "date": "2022-02-11",
      "bid": "71.10",
      "ask": "71.20",
      "open": "71.40",
      "high": "71.40",
      "low": "70.45",
      "close": "71.10",
      "average": "70.9657",
      "volume": "226753",
      "turnover": "16091699.95",
      "trades": "1054"
    },
    {
      "date": "2022-02-14",
      "bid": "68.70",
      "ask": "68.80",
      "open": "70.00",
      "high": "70.05",
      "low": "67.40",
      "close": "68.65",
      "average": "68.3141",
      "volume": "524382",
      "turnover": "35822728.5",
      "trades": "2332"
    },
    {
      "date": "2022-02-15",
      "bid": "70.00",
      "ask": "70.15",
      "open": "68.65",
      "high": "70.40",
      "low": "68.55",
      "close": "70.05",
      "average": "69.9758",
      "volume": "177779",
      "turnover": "12439129.79",
      "trades": "950"
    },
    {
      "date": "2022-02-16",
      "bid": "69.80",
      "ask": "70.05",
      "open": "70.20",
      "high": "71.25",
      "low": "69.80",
      "close": "69.95",
      "average": "70.2737",
      "volume": "218043",
      "turnover": "15322678.95",
      "trades": "1161"
    },
    {
      "date": "2022-02-17",
      "bid": "67.90",
      "ask": "68.05",
      "open": "69.95",
      "high": "70.30",
      "low": "67.90",
      "close": "68.05",
      "average": "69.051",
      "volume": "182100",
      "turnover": "12579655.22",
      "trades": "955"
    },
    {
      "date": "2022-02-18",
      "bid": "66.60",
      "ask": "66.75",
      "open": "68.00",
      "high": "68.65",
      "low": "66.50",
      "close": "66.50",
      "average": "67.2718",
      "volume": "286653",
      "turnover": "19283833.5",
      "trades": "1346"
    },
    {
      "date": "2022-02-21",
      "bid": "64.55",
      "ask": "64.70",
      "open": "66.00",
      "high": "66.70",
      "low": "63.90",
      "close": "64.55",
      "average": "65.1107",
      "volume": "456331",
      "turnover": "29711818.55",
      "trades": "2238"
    },
    {
      "date": "2022-02-22",
      "bid": "65.65",
      "ask": "65.90",
      "open": "63.40",
      "high": "66.85",
      "low": "63.00",
      "close": "65.90",
      "average": "65.5411",
      "volume": "345822",
      "turnover": "22665559.35",
      "trades": "1216"
    },
    {
      "date": "2022-02-23",
      "bid": "64.20",
      "ask": "64.30",
      "open": "65.90",
      "high": "66.55",
      "low": "64.15",
      "close": "64.25",
      "average": "65.447",
      "volume": "193229",
      "turnover": "12646310.97",
      "trades": "1061"
    },
    {
      "date": "2022-02-24",
      "bid": "63.25",
      "ask": "63.60",
      "open": "58.35",
      "high": "64.10",
      "low": "58.35",
      "close": "63.65",
      "average": "61.652",
      "volume": "481659",
      "turnover": "29696347.46",
      "trades": "2170"
    },
    {
      "date": "2022-02-25",
      "bid": "64.35",
      "ask": "64.45",
      "open": "63.65",
      "high": "65.00",
      "low": "62.85",
      "close": "64.40",
      "average": "64.0587",
      "volume": "256972",
      "turnover": "16461289.35",
      "trades": "1282"
    },
    {
      "date": "2022-02-28",
      "bid": "65.75",
      "ask": "66.05",
      "open": "63.80",
      "high": "66.20",
      "low": "63.00",
      "close": "66.10",
      "average": "64.6013",
      "volume": "442140",
      "turnover": "28580210.76",
      "trades": "1515"
    },
    {
      "date": "2022-03-01",
      "bid": "63.60",
      "ask": "63.75",
      "open": "65.20",
      "high": "65.80",
      "low": "63.15",
      "close": "63.15",
      "average": "64.1898",
      "volume": "285333",
      "turnover": "18315337.35",
      "trades": "1330"
    },
    {
      "date": "2022-03-02",
      "bid": "64.05",
      "ask": "64.20",
      "open": "63.00",
      "high": "64.50",
      "low": "62.35",
      "close": "64.00",
      "average": "63.777",
      "volume": "256486",
      "turnover": "16358075.8",
      "trades": "1175"
    },
    {
      "date": "2022-03-03",
      "bid": "63.20",
      "ask": "63.35",
      "open": "64.50",
      "high": "65.35",
      "low": "62.85",
      "close": "63.00",
      "average": "64.1006",
      "volume": "241517",
      "turnover": "15481394.5",
      "trades": "1017"
    },
    {
      "date": "2022-03-04",
      "bid": "61.05",
      "ask": "61.15",
      "open": "62.45",
      "high": "62.95",
      "low": "60.90",
      "close": "61.05",
      "average": "61.5935",
      "volume": "285308",
      "turnover": "17573102.28",
      "trades": "1276"
    },
    {
      "date": "2022-03-07",
      "bid": "61.25",
      "ask": "61.35",
      "open": "59.85",
      "high": "63.05",
      "low": "58.00",
      "close": "61.20",
      "average": "60.0238",
      "volume": "679176",
      "turnover": "40766747",
      "trades": "2102"
    },
    {
      "date": "2022-03-08",
      "bid": "61.40",
      "ask": "61.60",
      "open": "61.20",
      "high": "62.85",
      "low": "60.50",
      "close": "61.25",
      "average": "61.5208",
      "volume": "228717",
      "turnover": "14070821.2",
      "trades": "1081"
    },
    {
      "date": "2022-03-09",
      "bid": "64.60",
      "ask": "64.75",
      "open": "62.55",
      "high": "64.85",
      "low": "61.70",
      "close": "64.50",
      "average": "63.5578",
      "volume": "274474",
      "turnover": "17444934.55",
      "trades": "1190"
    },
    {
      "date": "2022-03-10",
      "bid": "64.05",
      "ask": "64.20",
      "open": "65.00",
      "high": "65.90",
      "low": "63.65",
      "close": "63.80",
      "average": "64.5355",
      "volume": "392170",
      "turnover": "25309308.98",
      "trades": "1220"
    },
    {
      "date": "2022-03-11",
      "bid": "66.15",
      "ask": "66.50",
      "open": "63.80",
      "high": "67.00",
      "low": "63.80",
      "close": "65.90",
      "average": "65.8046",
      "volume": "298945",
      "turnover": "19672087.07",
      "trades": "1128"
    },
    {
      "date": "2022-03-14",
      "bid": "68.05",
      "ask": "68.20",
      "open": "66.00",
      "high": "68.50",
      "low": "66.00",
      "close": "67.75",
      "average": "67.6157",
      "volume": "263329",
      "turnover": "17805178.64",
      "trades": "933"
    },
    {
      "date": "2022-03-15",
      "bid": "65.80",
      "ask": "65.90",
      "open": "68.45",
      "high": "68.45",
      "low": "65.40",
      "close": "65.40",
      "average": "66.1187",
      "volume": "211271",
      "turnover": "13968875.83",
      "trades": "988"
    },
    {
      "date": "2022-03-16",
      "bid": "67.85",
      "ask": "68.00",
      "open": "66.50",
      "high": "68.05",
      "low": "66.40",
      "close": "67.60",
      "average": "67.3431",
      "volume": "200634",
      "turnover": "13511389.42",
      "trades": "928"
    },
    {
      "date": "2022-03-17",
      "bid": "68.00",
      "ask": "68.15",
      "open": "68.10",
      "high": "69.35",
      "low": "67.00",
      "close": "67.80",
      "average": "68.1474",
      "volume": "277416",
      "turnover": "18904707.75",
      "trades": "1136"
    },
    {
      "date": "2022-03-18",
      "bid": "67.85",
      "ask": "68.00",
      "open": "68.40",
      "high": "68.80",
      "low": "67.55",
      "close": "68.30",
      "average": "68.1827",
      "volume": "218037",
      "turnover": "14866309.85",
      "trades": "829"
    },
    {
      "date": "2022-03-21",
      "bid": "68.05",
      "ask": "68.15",
      "open": "68.50",
      "high": "68.95",
      "low": "67.50",
      "close": "68.15",
      "average": "68.2429",
      "volume": "139069",
      "turnover": "9490460.48",
      "trades": "752"
    },
    {
      "date": "2022-03-22",
      "bid": "68.10",
      "ask": "68.25",
      "open": "68.45",
      "high": "68.65",
      "low": "67.85",
      "close": "68.25",
      "average": "68.1611",
      "volume": "101323",
      "turnover": "6906284.9",
      "trades": "574"
    },
    {
      "date": "2022-03-23",
      "bid": "67.20",
      "ask": "67.55",
      "open": "68.25",
      "high": "68.65",
      "low": "66.05",
      "close": "67.40",
      "average": "67.0653",
      "volume": "212832",
      "turnover": "14272068.43",
      "trades": "939"
    },
    {
      "date": "2022-03-24",
      "bid": "65.80",
      "ask": "65.95",
      "open": "67.40",
      "high": "67.45",
      "low": "65.65",
      "close": "65.90",
      "average": "66.40",
      "volume": "160572",
      "turnover": "10661985.85",
      "trades": "847"
    },
    {
      "date": "2022-03-25",
      "bid": "67.25",
      "ask": "67.40",
      "open": "65.90",
      "high": "67.65",
      "low": "65.70",
      "close": "67.45",
      "average": "67.0042",
      "volume": "218172",
      "turnover": "14618382.1",
      "trades": "1124"
    },
    {
      "date": "2022-03-28",
      "bid": "67.55",
      "ask": "67.70",
      "open": "67.75",
      "high": "68.30",
      "low": "66.50",
      "close": "67.80",
      "average": "67.3682",
      "volume": "204028",
      "turnover": "13745190.98",
      "trades": "1013"
    },
    {
      "date": "2022-03-29",
      "bid": "70.15",
      "ask": "70.30",
      "open": "68.80",
      "high": "70.35",
      "low": "68.05",
      "close": "70.30",
      "average": "69.4315",
      "volume": "240833",
      "turnover": "16721239.55",
      "trades": "1077"
    },
    {
      "date": "2022-03-30",
      "bid": "70.65",
      "ask": "70.85",
      "open": "70.30",
      "high": "71.55",
      "low": "69.60",
      "close": "70.55",
      "average": "70.5436",
      "volume": "272064",
      "turnover": "19192527.45",
      "trades": "1374"
    },
    {
      "date": "2022-03-31",
      "bid": "69.80",
      "ask": "69.90",
      "open": "70.85",
      "high": "71.20",
      "low": "69.70",
      "close": "69.70",
      "average": "70.2307",
      "volume": "239653",
      "turnover": "16831009",
      "trades": "1180"
    },
    {
      "date": "2022-04-01",
      "bid": "71.10",
      "ask": "71.15",
      "open": "69.90",
      "high": "71.15",
      "low": "69.25",
      "close": "70.95",
      "average": "70.4146",
      "volume": "215088",
      "turnover": "15145329.65",
      "trades": "1075"
    },
    {
      "date": "2022-04-04",
      "bid": "72.30",
      "ask": "72.40",
      "open": "71.00",
      "high": "72.50",
      "low": "69.95",
      "close": "72.50",
      "average": "71.6566",
      "volume": "197413",
      "turnover": "14145982.1",
      "trades": "980"
    },
    {
      "date": "2022-04-05",
      "bid": "70.35",
      "ask": "70.50",
      "open": "72.50",
      "high": "72.60",
      "low": "70.25",
      "close": "70.25",
      "average": "71.225",
      "volume": "409318",
      "turnover": "28934977.13",
      "trades": "1313"
    },
    {
      "date": "2022-04-06",
      "bid": "68.55",
      "ask": "68.65",
      "open": "70.25",
      "high": "70.80",
      "low": "67.85",
      "close": "68.45",
      "average": "68.7265",
      "volume": "270061",
      "turnover": "18560702.39",
      "trades": "1495"
    },
    {
      "date": "2022-04-07",
      "bid": "69.25",
      "ask": "69.40",
      "open": "68.50",
      "high": "70.45",
      "low": "67.95",
      "close": "69.00",
      "average": "69.4078",
      "volume": "248419",
      "turnover": "17241917.63",
      "trades": "1142"
    },
    {
      "date": "2022-04-08",
      "bid": "70.90",
      "ask": "71.05",
      "open": "69.50",
      "high": "71.05",
      "low": "68.85",
      "close": "70.85",
      "average": "70.1081",
      "volume": "208807",
      "turnover": "14639070.05",
      "trades": "781"
    },
    {
      "date": "2022-04-11",
      "bid": "70.10",
      "ask": "70.20",
      "open": "70.85",
      "high": "71.30",
      "low": "69.95",
      "close": "70.00",
      "average": "70.409",
      "volume": "153915",
      "turnover": "10837039.7",
      "trades": "821"
    },
    {
      "date": "2022-04-12",
      "bid": "70.40",
      "ask": "70.55",
      "open": "69.80",
      "high": "70.85",
      "low": "68.90",
      "close": "70.55",
      "average": "69.8311",
      "volume": "211246",
      "turnover": "14751666.3",
      "trades": "962"
    },
    {
      "date": "2022-04-13",
      "bid": "70.40",
      "ask": "70.65",
      "open": "70.55",
      "high": "70.75",
      "low": "69.00",
      "close": "70.45",
      "average": "69.897",
      "volume": "232720",
      "turnover": "16266274.45",
      "trades": "1092"
    },
    {
      "date": "2022-04-14",
      "bid": "71.55",
      "ask": "71.75",
      "open": "70.45",
      "high": "71.80",
      "low": "70.35",
      "close": "71.45",
      "average": "71.0888",
      "volume": "106283",
      "turnover": "7555487.45",
      "trades": "464"
    },
    {
      "date": "2022-04-19",
      "bid": "71.95",
      "ask": "72.10",
      "open": "71.80",
      "high": "72.40",
      "low": "69.60",
      "close": "72.15",
      "average": "71.2505",
      "volume": "219660",
      "turnover": "15649210.4",
      "trades": "1222"
    },
    {
      "date": "2022-04-20",
      "bid": "70.55",
      "ask": "70.70",
      "open": "72.15",
      "high": "72.40",
      "low": "70.30",
      "close": "70.40",
      "average": "71.0667",
      "volume": "206191",
      "turnover": "14653136.11",
      "trades": "1226"
    },
    {
      "date": "2022-04-21",
      "bid": "79.45",
      "ask": "79.65",
      "open": "74.00",
      "high": "81.45",
      "low": "73.55",
      "close": "80.00",
      "average": "78.3535",
      "volume": "1255891",
      "turnover": "98403397.49",
      "trades": "5713"
    },
    {
      "date": "2022-04-22",
      "bid": "77.05",
      "ask": "77.20",
      "open": "79.20",
      "high": "80.25",
      "low": "76.10",
      "close": "77.00",
      "average": "78.1357",
      "volume": "470337",
      "turnover": "36750267.35",
      "trades": "2325"
    },
    {
      "date": "2022-04-25",
      "bid": "76.90",
      "ask": "77.00",
      "open": "76.25",
      "high": "77.50",
      "low": "74.90",
      "close": "76.75",
      "average": "76.2026",
      "volume": "375900",
      "turnover": "28643268.66",
      "trades": "1713"
    },
    {
      "date": "2022-04-26",
      "bid": "73.30",
      "ask": "73.45",
      "open": "76.75",
      "high": "76.75",
      "low": "72.80",
      "close": "73.05",
      "average": "74.4005",
      "volume": "553057",
      "turnover": "41149681.29",
      "trades": "2273"
    },
    {
      "date": "2022-04-27",
      "bid": "73.75",
      "ask": "73.90",
      "open": "73.15",
      "high": "74.30",
      "low": "72.40",
      "close": "73.65",
      "average": "73.4485",
      "volume": "340452",
      "turnover": "25005909.8",
      "trades": "1396"
    },
    {
      "date": "2022-04-28",
      "bid": "74.80",
      "ask": "74.85",
      "open": "73.65",
      "high": "76.95",
      "low": "73.65",
      "close": "74.65",
      "average": "75.299",
      "volume": "346314",
      "turnover": "26078802.55",
      "trades": "2197"
    },
    {
      "date": "2022-04-29",
      "bid": "75.85",
      "ask": "75.95",
      "open": "75.10",
      "high": "77.40",
      "low": "75.10",
      "close": "75.90",
      "average": "76.3261",
      "volume": "265416",
      "turnover": "20260280.05",
      "trades": "1282"
    },
    {
      "date": "2022-05-02",
      "bid": "75.25",
      "ask": "75.35",
      "open": "75.50",
      "high": "75.65",
      "low": "73.35",
      "close": "75.00",
      "average": "74.7836",
      "volume": "281941",
      "turnover": "21086780.88",
      "trades": "1152"
    },
    {
      "date": "2022-05-03",
      "bid": "74.30",
      "ask": "74.50",
      "open": "75.20",
      "high": "76.35",
      "low": "73.90",
      "close": "74.50",
      "average": "74.8607",
      "volume": "253364",
      "turnover": "18966929.68",
      "trades": "1094"
    },
    {
      "date": "2022-05-04",
      "bid": "73.55",
      "ask": "73.65",
      "open": "74.65",
      "high": "75.30",
      "low": "73.50",
      "close": "73.50",
      "average": "74.2875",
      "volume": "282180",
      "turnover": "20962334.35",
      "trades": "984"
    },
    {
      "date": "2022-05-05",
      "bid": "71.70",
      "ask": "71.95",
      "open": "74.00",
      "high": "76.00",
      "low": "71.65",
      "close": "71.65",
      "average": "74.0259",
      "volume": "383943",
      "turnover": "28421999.45",
      "trades": "1499"
    },
    {
      "date": "2022-05-06",
      "bid": "66.15",
      "ask": "66.25",
      "open": "67.65",
      "high": "68.25",
      "low": "65.75",
      "close": "66.25",
      "average": "66.7004",
      "volume": "333864",
      "turnover": "22268629.06",
      "trades": "2062"
    },
    {
      "date": "2022-05-09",
      "bid": "62.60",
      "ask": "62.80",
      "open": "66.00",
      "high": "66.00",
      "low": "62.60",
      "close": "62.60",
      "average": "63.7014",
      "volume": "321950",
      "turnover": "20509946.95",
      "trades": "1572"
    },
    {
      "date": "2022-05-10",
      "bid": "63.15",
      "ask": "63.25",
      "open": "62.80",
      "high": "64.15",
      "low": "62.75",
      "close": "63.00",
      "average": "63.5141",
      "volume": "191006",
      "turnover": "12131578.65",
      "trades": "1087"
    },
    {
      "date": "2022-05-11",
      "bid": "64.40",
      "ask": "64.50",
      "open": "63.05",
      "high": "64.90",
      "low": "62.60",
      "close": "64.35",
      "average": "63.953",
      "volume": "318631",
      "turnover": "20377411.64",
      "trades": "1262"
    },
    {
      "date": "2022-05-12",
      "bid": "65.70",
      "ask": "65.80",
      "open": "64.00",
      "high": "65.90",
      "low": "63.25",
      "close": "65.75",
      "average": "64.2223",
      "volume": "222064",
      "turnover": "14261571.9",
      "trades": "1543"
    },
    {
      "date": "2022-05-13",
      "bid": "66.70",
      "ask": "66.85",
      "open": "66.00",
      "high": "67.40",
      "low": "65.15",
      "close": "66.90",
      "average": "66.6071",
      "volume": "194404",
      "turnover": "12948806.5",
      "trades": "1011"
    },
    {
      "date": "2022-05-16",
      "bid": "67.30",
      "ask": "67.45",
      "open": "67.10",
      "high": "67.65",
      "low": "66.20",
      "close": "67.30",
      "average": "67.0474",
      "volume": "161443",
      "turnover": "10824339.55",
      "trades": "822"
    },
    {
      "date": "2022-05-17",
      "bid": "68.05",
      "ask": "68.10",
      "open": "67.45",
      "high": "69.00",
      "low": "67.45",
      "close": "68.00",
      "average": "68.3409",
      "volume": "106778",
      "turnover": "7297306.6",
      "trades": "582"
    },
    {
      "date": "2022-05-18",
      "bid": "67.05",
      "ask": "67.25",
      "open": "68.00",
      "high": "69.15",
      "low": "67.00",
      "close": "67.00",
      "average": "67.7832",
      "volume": "195834",
      "turnover": "13274336.53",
      "trades": "817"
    },
    {
      "date": "2022-05-19",
      "bid": "65.45",
      "ask": "65.60",
      "open": "66.80",
      "high": "66.80",
      "low": "64.85",
      "close": "65.10",
      "average": "65.7596",
      "volume": "257203",
      "turnover": "16903887.36",
      "trades": "1057"
    },
    {
      "date": "2022-05-20",
      "bid": "64.75",
      "ask": "64.85",
      "open": "65.70",
      "high": "66.70",
      "low": "64.75",
      "close": "65.05",
      "average": "65.7961",
      "volume": "141532",
      "turnover": "9312259.4",
      "trades": "957"
    },
    {
      "date": "2022-05-23",
      "bid": "65.70",
      "ask": "65.85",
      "open": "65.20",
      "high": "66.50",
      "low": "65.20",
      "close": "65.75",
      "average": "65.7671",
      "volume": "197679",
      "turnover": "13000766.1",
      "trades": "1059"
    },
    {
      "date": "2022-05-24",
      "bid": "65.00",
      "ask": "65.10",
      "open": "65.50",
      "high": "66.25",
      "low": "64.90",
      "close": "64.90",
      "average": "65.4988",
      "volume": "143115",
      "turnover": "9373772.02",
      "trades": "989"
    },
    {
      "date": "2022-05-25",
      "bid": "64.40",
      "ask": "64.50",
      "open": "64.85",
      "high": "66.20",
      "low": "64.15",
      "close": "64.15",
      "average": "65.3158",
      "volume": "136240",
      "turnover": "8898648.71",
      "trades": "737"
    },
    {
      "date": "2022-05-27",
      "bid": "65.35",
      "ask": "65.50",
      "open": "64.40",
      "high": "66.45",
      "low": "64.40",
      "close": "65.55",
      "average": "65.4998",
      "volume": "257352",
      "turnover": "16857140.55",
      "trades": "1123"
    },
    {
      "date": "2022-05-30",
      "bid": "65.20",
      "ask": "65.30",
      "open": "65.75",
      "high": "67.40",
      "low": "65.00",
      "close": "65.20",
      "average": "66.2199",
      "volume": "239646",
      "turnover": "15869610.73",
      "trades": "1217"
    },
    {
      "date": "2022-05-31",
      "bid": "63.20",
      "ask": "63.30",
      "open": "65.00",
      "high": "65.05",
      "low": "62.90",
      "close": "63.60",
      "average": "63.6017",
      "volume": "333319",
      "turnover": "21199516.55",
      "trades": "1376"
    },
    {
      "date": "2022-06-01",
      "bid": "62.00",
      "ask": "62.10",
      "open": "63.80",
      "high": "64.20",
      "low": "61.80",
      "close": "61.95",
      "average": "62.517",
      "volume": "297982",
      "turnover": "18626691.8",
      "trades": "1343"
    },
    {
      "date": "2022-06-02",
      "bid": "62.65",
      "ask": "62.90",
      "open": "61.95",
      "high": "62.80",
      "low": "61.45",
      "close": "62.65",
      "average": "61.973",
      "volume": "241682",
      "turnover": "14977764.4",
      "trades": "985"
    },
    {
      "date": "2022-06-03",
      "bid": "63.95",
      "ask": "64.00",
      "open": "62.80",
      "high": "64.50",
      "low": "62.65",
      "close": "64.10",
      "average": "63.6218",
      "volume": "243083",
      "turnover": "15465389.8",
      "trades": "1171"
    },
    {
      "date": "2022-06-07",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.00",
      "high": "66.00",
      "low": "62.75",
      "close": "63.85",
      "average": "64.1006",
      "volume": "266534",
      "turnover": "17084476.05",
      "trades": "1266"
    },
    {
      "date": "2022-06-08",
      "bid": "63.60",
      "ask": "63.70",
      "open": "64.10",
      "high": "64.55",
      "low": "63.30",
      "close": "63.65",
      "average": "63.7449",
      "volume": "113863",
      "turnover": "7258123.8",
      "trades": "719"
    },
    {
      "date": "2022-06-09",
      "bid": "62.35",
      "ask": "62.55",
      "open": "63.65",
      "high": "63.65",
      "low": "60.70",
      "close": "62.55",
      "average": "61.8942",
      "volume": "704695",
      "turnover": "43610315.11",
      "trades": "2331"
    },
    {
      "date": "2022-06-10",
      "bid": "62.55",
      "ask": "62.75",
      "open": "62.45",
      "high": "63.30",
      "low": "61.70",
      "close": "62.60",
      "average": "62.4986",
      "volume": "224255",
      "turnover": "14016148.5",
      "trades": "1121"
    },
    {
      "date": "2022-06-13",
      "bid": "64.10",
      "ask": "64.20",
      "open": "61.90",
      "high": "64.25",
      "low": "61.00",
      "close": "64.15",
      "average": "63.2052",
      "volume": "379898",
      "turnover": "23998747.89",
      "trades": "1694"
    },
    {
      "date": "2022-06-14",
      "bid": "59.60",
      "ask": "59.65",
      "open": "63.75",
      "high": "64.25",
      "low": "58.95",
      "close": "59.45",
      "average": "60.2198",
      "volume": "520291",
      "turnover": "31320193.76",
      "trades": "2629"
    },
    {
      "date": "2022-06-15",
      "bid": "59.10",
      "ask": "59.25",
      "open": "59.45",
      "high": "60.20",
      "low": "58.80",
      "close": "59.00",
      "average": "59.3112",
      "volume": "286243",
      "turnover": "16976915.1",
      "trades": "1336"
    },
    {
      "date": "2022-06-16",
      "bid": "56.65",
      "ask": "56.75",
      "open": "59.00",
      "high": "59.00",
      "low": "55.80",
      "close": "56.50",
      "average": "56.6949",
      "volume": "361583",
      "turnover": "20499913.45",
      "trades": "1780"
    },
    {
      "date": "2022-06-17",
      "bid": "55.25",
      "ask": "55.35",
      "open": "56.50",
      "high": "57.00",
      "low": "55.00",
      "close": "55.50",
      "average": "55.7667",
      "volume": "239090",
      "turnover": "13333248.95",
      "trades": "1185"
    },
    {
      "date": "2022-06-20",
      "bid": "54.20",
      "ask": "54.35",
      "open": "56.05",
      "high": "56.35",
      "low": "54.15",
      "close": "54.15",
      "average": "54.9741",
      "volume": "133648",
      "turnover": "7347180.6",
      "trades": "694"
    },
    {
      "date": "2022-06-21",
      "bid": "53.85",
      "ask": "54.00",
      "open": "54.10",
      "high": "55.00",
      "low": "53.65",
      "close": "53.90",
      "average": "54.1908",
      "volume": "184714",
      "turnover": "10009606.5",
      "trades": "899"
    },
    {
      "date": "2022-06-22",
      "bid": "53.60",
      "ask": "53.85",
      "open": "53.90",
      "high": "53.90",
      "low": "52.25",
      "close": "53.80",
      "average": "52.8347",
      "volume": "237842",
      "turnover": "12566226.9",
      "trades": "975"
    },
    {
      "date": "2022-06-23",
      "bid": "52.80",
      "ask": "52.95",
      "open": "53.80",
      "high": "53.80",
      "low": "52.40",
      "close": "52.85",
      "average": "52.8119",
      "volume": "133444",
      "turnover": "7047425.45",
      "trades": "796"
    },
    {
      "date": "2022-06-27",
      "bid": "54.70",
      "ask": "54.80",
      "open": "53.35",
      "high": "55.35",
      "low": "53.35",
      "close": "54.75",
      "average": "54.8424",
      "volume": "126777",
      "turnover": "6952758.45",
      "trades": "677"
    },
    {
      "date": "2022-06-28",
      "bid": "54.60",
      "ask": "54.75",
      "open": "55.00",
      "high": "55.45",
      "low": "54.05",
      "close": "54.55",
      "average": "54.7634",
      "volume": "111209",
      "turnover": "6090192.7",
      "trades": "558"
    },
    {
      "date": "2022-06-29",
      "bid": "54.50",
      "ask": "54.55",
      "open": "54.35",
      "high": "54.80",
      "low": "53.85",
      "close": "54.45",
      "average": "54.3274",
      "volume": "95553",
      "turnover": "5191143.5",
      "trades": "617"
    },
    {
      "date": "2022-06-30",
      "bid": "52.90",
      "ask": "53.05",
      "open": "53.70",
      "high": "53.95",
      "low": "52.15",
      "close": "53.10",
      "average": "53.0587",
      "volume": "197053",
      "turnover": "10455354.55",
      "trades": "974"
    },
    {
      "date": "2022-07-01",
      "bid": "51.95",
      "ask": "52.05",
      "open": "52.00",
      "high": "52.85",
      "low": "51.05",
      "close": "52.00",
      "average": "51.9949",
      "volume": "245499",
      "turnover": "12764050.6",
      "trades": "1151"
    },
    {
      "date": "2022-07-04",
      "bid": "51.05",
      "ask": "51.25",
      "open": "52.30",
      "high": "52.80",
      "low": "51.00",
      "close": "51.20",
      "average": "51.7327",
      "volume": "178044",
      "turnover": "9210564.6",
      "trades": "826"
    },
    {
      "date": "2022-07-05",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.25",
      "high": "53.10",
      "low": "50.50",
      "close": "51.35",
      "average": "51.6608",
      "volume": "136406",
      "turnover": "7046898.55",
      "trades": "645"
    },
    {
      "date": "2022-07-06",
      "bid": "51.95",
      "ask": "52.10",
      "open": "51.55",
      "high": "52.45",
      "low": "51.35",
      "close": "52.10",
      "average": "51.9987",
      "volume": "182793",
      "turnover": "9504329.86",
      "trades": "764"
    },
    {
      "date": "2022-07-07",
      "bid": "53.00",
      "ask": "53.15",
      "open": "52.85",
      "high": "53.15",
      "low": "52.05",
      "close": "53.00",
      "average": "52.5562",
      "volume": "158284",
      "turnover": "8318796.8",
      "trades": "710"
    },
    {
      "date": "2022-07-08",
      "bid": "52.65",
      "ask": "52.80",
      "open": "53.30",
      "high": "53.45",
      "low": "51.75",
      "close": "52.60",
      "average": "52.379",
      "volume": "255229",
      "turnover": "13368636.1",
      "trades": "1124"
    },
    {
      "date": "2022-07-11",
      "bid": "52.45",
      "ask": "52.65",
      "open": "52.50",
      "high": "53.35",
      "low": "51.60",
      "close": "52.45",
      "average": "52.5596",
      "volume": "174656",
      "turnover": "9179734.25",
      "trades": "650"
    },
    {
      "date": "2022-07-12",
      "bid": "52.85",
      "ask": "53.00",
      "open": "52.35",
      "high": "53.20",
      "low": "51.20",
      "close": "52.95",
      "average": "52.0554",
      "volume": "121572",
      "turnover": "6328385.35",
      "trades": "623"
    },
    {
      "date": "2022-07-13",
      "bid": "52.35",
      "ask": "52.50",
      "open": "52.95",
      "high": "53.00",
      "low": "51.40",
      "close": "52.20",
      "average": "52.2555",
      "volume": "79752",
      "turnover": "4167481.5",
      "trades": "512"
    },
    {
      "date": "2022-07-14",
      "bid": "53.25",
      "ask": "53.40",
      "open": "52.20",
      "high": "53.60",
      "low": "52.00",
      "close": "53.60",
      "average": "52.9356",
      "volume": "478288",
      "turnover": "25318477.9",
      "trades": "1146"
    },
    {
      "date": "2022-07-15",
      "bid": "48.28",
      "ask": "48.56",
      "open": "49.62",
      "high": "50.55",
      "low": "45.30",
      "close": "48.06",
      "average": "47.5866",
      "volume": "1135297",
      "turnover": "54066716.01",
      "trades": "4680"
    },
    {
      "date": "2022-07-18",
      "bid": "46.22",
      "ask": "46.26",
      "open": "48.06",
      "high": "48.10",
      "low": "44.16",
      "close": "46.32",
      "average": "46.1357",
      "volume": "853570",
      "turnover": "39381933.85",
      "trades": "2563"
    },
    {
      "date": "2022-07-19",
      "bid": "48.28",
      "ask": "48.38",
      "open": "46.30",
      "high": "48.54",
      "low": "45.00",
      "close": "48.10",
      "average": "46.978",
      "volume": "564620",
      "turnover": "26528372.84",
      "trades": "2064"
    },
    {
      "date": "2022-07-20",
      "bid": "47.18",
      "ask": "47.28",
      "open": "48.10",
      "high": "48.30",
      "low": "47.00",
      "close": "47.20",
      "average": "47.5938",
      "volume": "228148",
      "turnover": "10858519.96",
      "trades": "1211"
    },
    {
      "date": "2022-07-21",
      "bid": "47.26",
      "ask": "47.34",
      "open": "47.20",
      "high": "47.58",
      "low": "45.88",
      "close": "47.30",
      "average": "46.8865",
      "volume": "272907",
      "turnover": "12795084.33",
      "trades": "1090"
    },
    {
      "date": "2022-07-22",
      "bid": "47.78",
      "ask": "47.96",
      "open": "47.12",
      "high": "48.18",
      "low": "46.20",
      "close": "48.04",
      "average": "47.2564",
      "volume": "241828",
      "turnover": "11428114.98",
      "trades": "920"
    },
    {
      "date": "2022-07-25",
      "bid": "47.54",
      "ask": "47.62",
      "open": "48.10",
      "high": "48.66",
      "low": "47.56",
      "close": "47.58",
      "average": "48.0577",
      "volume": "145369",
      "turnover": "6985963.42",
      "trades": "988"
    },
    {
      "date": "2022-07-26",
      "bid": "46.14",
      "ask": "46.24",
      "open": "47.58",
      "high": "47.58",
      "low": "46.08",
      "close": "46.20",
      "average": "46.5519",
      "volume": "204824",
      "turnover": "9534777.5",
      "trades": "1068"
    },
    {
      "date": "2022-07-27",
      "bid": "46.56",
      "ask": "46.60",
      "open": "46.20",
      "high": "47.16",
      "low": "46.14",
      "close": "46.70",
      "average": "46.6582",
      "volume": "111085",
      "turnover": "5183027.42",
      "trades": "684"
    },
    {
      "date": "2022-07-28",
      "bid": "47.30",
      "ask": "47.38",
      "open": "46.70",
      "high": "47.60",
      "low": "46.52",
      "close": "47.54",
      "average": "47.1938",
      "volume": "106653",
      "turnover": "5033361.58",
      "trades": "578"
    },
    {
      "date": "2022-07-29",
      "bid": "49.26",
      "ask": "49.34",
      "open": "47.60",
      "high": "49.54",
      "low": "47.38",
      "close": "49.30",
      "average": "48.9436",
      "volume": "274195",
      "turnover": "13420098.74",
      "trades": "1249"
    },
    {
      "date": "2022-08-01",
      "bid": "49.10",
      "ask": "49.20",
      "open": "49.72",
      "high": "50.45",
      "low": "48.60",
      "close": "49.20",
      "average": "49.556",
      "volume": "211810",
      "turnover": "10496463.89",
      "trades": "1072"
    },
    {
      "date": "2022-08-02",
      "bid": "47.40",
      "ask": "47.48",
      "open": "49.22",
      "high": "49.22",
      "low": "47.10",
      "close": "47.50",
      "average": "47.8286",
      "volume": "187252",
      "turnover": "8956060.93",
      "trades": "1071"
    },
    {
      "date": "2022-08-03",
      "bid": "47.62",
      "ask": "47.70",
      "open": "47.02",
      "high": "47.74",
      "low": "46.64",
      "close": "47.74",
      "average": "47.1712",
      "volume": "192307",
      "turnover": "9071360.11",
      "trades": "1117"
    },
    {
      "date": "2022-08-04",
      "bid": "47.70",
      "ask": "47.76",
      "open": "47.82",
      "high": "48.20",
      "low": "47.42",
      "close": "47.64",
      "average": "47.8349",
      "volume": "133793",
      "turnover": "6399972.6",
      "trades": "866"
    },
    {
      "date": "2022-08-05",
      "bid": "46.84",
      "ask": "46.92",
      "open": "47.64",
      "high": "48.10",
      "low": "46.72",
      "close": "46.82",
      "average": "47.3291",
      "volume": "106113",
      "turnover": "5022235.51",
      "trades": "819"
    },
    {
      "date": "2022-08-08",
      "bid": "47.58",
      "ask": "47.66",
      "open": "46.94",
      "high": "47.64",
      "low": "46.74",
      "close": "47.64",
      "average": "47.2588",
      "volume": "108056",
      "turnover": "5106678.55",
      "trades": "612"
    },
    {
      "date": "2022-08-09",
      "bid": "46.14",
      "ask": "46.30",
      "open": "47.64",
      "high": "48.12",
      "low": "45.98",
      "close": "46.12",
      "average": "46.7986",
      "volume": "174219",
      "turnover": "8153104.97",
      "trades": "861"
    },
    {
      "date": "2022-08-10",
      "bid": "47.24",
      "ask": "47.32",
      "open": "46.12",
      "high": "47.44",
      "low": "45.78",
      "close": "47.44",
      "average": "46.6347",
      "volume": "150916",
      "turnover": "7037047.25",
      "trades": "701"
    },
    {
      "date": "2022-08-11",
      "bid": "47.32",
      "ask": "47.42",
      "open": "47.48",
      "high": "47.72",
      "low": "46.70",
      "close": "47.42",
      "average": "47.2979",
      "volume": "92422",
      "turnover": "4371447.01",
      "trades": "534"
    },
    {
      "date": "2022-08-12",
      "bid": "47.74",
      "ask": "47.88",
      "open": "47.16",
      "high": "48.10",
      "low": "47.16",
      "close": "48.02",
      "average": "47.7261",
      "volume": "175873",
      "turnover": "8393646.21",
      "trades": "799"
    },
    {
      "date": "2022-08-15",
      "bid": "47.00",
      "ask": "47.08",
      "open": "48.00",
      "high": "48.32",
      "low": "46.80",
      "close": "47.06",
      "average": "47.6126",
      "volume": "158258",
      "turnover": "7535071.22",
      "trades": "810"
    },
    {
      "date": "2022-08-16",
      "bid": "47.48",
      "ask": "47.60",
      "open": "47.88",
      "high": "47.88",
      "low": "47.02",
      "close": "47.60",
      "average": "47.3981",
      "volume": "138113",
      "turnover": "6546295.66",
      "trades": "721"
    },
    {
      "date": "2022-08-17",
      "bid": "46.86",
      "ask": "46.92",
      "open": "47.60",
      "high": "47.82",
      "low": "46.54",
      "close": "47.00",
      "average": "46.9631",
      "volume": "153402",
      "turnover": "7204225.94",
      "trades": "748"
    },
    {
      "date": "2022-08-18",
      "bid": "46.78",
      "ask": "46.92",
      "open": "47.00",
      "high": "47.26",
      "low": "46.20",
      "close": "46.68",
      "average": "46.6017",
      "volume": "169263",
      "turnover": "7887612.59",
      "trades": "927"
    },
    {
      "date": "2022-08-19",
      "bid": "45.60",
      "ask": "45.68",
      "open": "46.66",
      "high": "46.84",
      "low": "45.52",
      "close": "45.60",
      "average": "45.9907",
      "volume": "138015",
      "turnover": "6347419.77",
      "trades": "798"
    },
    {
      "date": "2022-08-22",
      "bid": "43.66",
      "ask": "43.78",
      "open": "45.58",
      "high": "45.60",
      "low": "43.54",
      "close": "43.78",
      "average": "44.0537",
      "volume": "275416",
      "turnover": "12132601.49",
      "trades": "1652"
    },
    {
      "date": "2022-08-23",
      "bid": "43.92",
      "ask": "44.02",
      "open": "43.78",
      "high": "44.80",
      "low": "43.62",
      "close": "43.98",
      "average": "44.1904",
      "volume": "133569",
      "turnover": "5902444.28",
      "trades": "749"
    },
    {
      "date": "2022-08-24",
      "bid": "43.58",
      "ask": "43.70",
      "open": "43.98",
      "high": "43.98",
      "low": "43.10",
      "close": "43.72",
      "average": "43.4954",
      "volume": "102716",
      "turnover": "4467672.66",
      "trades": "619"
    },
    {
      "date": "2022-08-25",
      "bid": "43.64",
      "ask": "43.74",
      "open": "44.00",
      "high": "44.28",
      "low": "43.08",
      "close": "43.68",
      "average": "43.5445",
      "volume": "143420",
      "turnover": "6245153.8",
      "trades": "977"
    },
    {
      "date": "2022-08-26",
      "bid": "42.80",
      "ask": "42.86",
      "open": "43.68",
      "high": "44.12",
      "low": "42.76",
      "close": "42.76",
      "average": "43.4446",
      "volume": "149398",
      "turnover": "6490301.66",
      "trades": "877"
    },
    {
      "date": "2022-08-29",
      "bid": "43.58",
      "ask": "43.68",
      "open": "43.00",
      "high": "43.76",
      "low": "42.72",
      "close": "43.56",
      "average": "43.2199",
      "volume": "254402",
      "turnover": "10995261.38",
      "trades": "1408"
    },
    {
      "date": "2022-08-30",
      "bid": "43.56",
      "ask": "43.64",
      "open": "43.56",
      "high": "44.20",
      "low": "43.34",
      "close": "43.58",
      "average": "43.7856",
      "volume": "152953",
      "turnover": "6697220.78",
      "trades": "946"
    },
    {
      "date": "2022-08-31",
      "bid": "44.06",
      "ask": "44.14",
      "open": "43.66",
      "high": "44.64",
      "low": "43.40",
      "close": "43.82",
      "average": "44.0025",
      "volume": "260289",
      "turnover": "11453361.96",
      "trades": "1051"
    },
    {
      "date": "2022-09-01",
      "bid": "43.46",
      "ask": "43.58",
      "open": "43.76",
      "high": "44.18",
      "low": "43.00",
      "close": "43.36",
      "average": "43.6028",
      "volume": "229598",
      "turnover": "10011034.74",
      "trades": "1241"
    },
    {
      "date": "2022-09-02",
      "bid": "44.18",
      "ask": "44.24",
      "open": "43.70",
      "high": "44.30",
      "low": "43.12",
      "close": "44.26",
      "average": "43.6275",
      "volume": "163054",
      "turnover": "7113576.03",
      "trades": "864"
    },
    {
      "date": "2022-09-05",
      "bid": "43.48",
      "ask": "43.56",
      "open": "43.50",
      "high": "43.62",
      "low": "42.88",
      "close": "43.44",
      "average": "43.2309",
      "volume": "134972",
      "turnover": "5834948.16",
      "trades": "794"
    },
    {
      "date": "2022-09-06",
      "bid": "43.30",
      "ask": "43.36",
      "open": "43.52",
      "high": "44.30",
      "low": "43.12",
      "close": "43.18",
      "average": "43.7393",
      "volume": "151256",
      "turnover": "6615860",
      "trades": "753"
    },
    {
      "date": "2022-09-07",
      "bid": "43.66",
      "ask": "43.74",
      "open": "43.18",
      "high": "43.92",
      "low": "42.14",
      "close": "43.92",
      "average": "43.1506",
      "volume": "230354",
      "turnover": "9938909.9",
      "trades": "1016"
    },
    {
      "date": "2022-09-08",
      "bid": "43.48",
      "ask": "43.54",
      "open": "43.92",
      "high": "44.24",
      "low": "42.74",
      "close": "43.42",
      "average": "43.715",
      "volume": "217815",
      "turnover": "9520013.39",
      "trades": "925"
    },
    {
      "date": "2022-09-09",
      "bid": "45.50",
      "ask": "45.54",
      "open": "43.42",
      "high": "45.62",
      "low": "43.42",
      "close": "45.62",
      "average": "44.9018",
      "volume": "259643",
      "turnover": "11658597.86",
      "trades": "1044"
    },
    {
      "date": "2022-09-12",
      "bid": "45.12",
      "ask": "45.22",
      "open": "45.62",
      "high": "45.68",
      "low": "44.72",
      "close": "45.04",
      "average": "45.1236",
      "volume": "193072",
      "turnover": "8712114.74",
      "trades": "784"
    },
    {
      "date": "2022-09-13",
      "bid": "44.66",
      "ask": "44.74",
      "open": "45.00",
      "high": "46.02",
      "low": "44.34",
      "close": "44.82",
      "average": "45.2816",
      "volume": "291600",
      "turnover": "13204551.69",
      "trades": "1315"
    },
    {
      "date": "2022-09-14",
      "bid": "44.04",
      "ask": "44.14",
      "open": "44.82",
      "high": "45.60",
      "low": "43.94",
      "close": "43.94",
      "average": "44.6644",
      "volume": "244383",
      "turnover": "10915157.88",
      "trades": "1113"
    },
    {
      "date": "2022-09-15",
      "bid": "43.70",
      "ask": "43.82",
      "open": "43.94",
      "high": "44.50",
      "low": "43.44",
      "close": "43.70",
      "average": "43.9442",
      "volume": "117650",
      "turnover": "5170035.38",
      "trades": "655"
    },
    {
      "date": "2022-09-16",
      "bid": "43.74",
      "ask": "43.82",
      "open": "44.00",
      "high": "44.18",
      "low": "43.00",
      "close": "43.92",
      "average": "43.5868",
      "volume": "197784",
      "turnover": "8620775.92",
      "trades": "770"
    },
    {
      "date": "2022-09-19",
      "bid": "43.70",
      "ask": "43.76",
      "open": "43.92",
      "high": "44.12",
      "low": "42.56",
      "close": "43.52",
      "average": "43.2447",
      "volume": "131801",
      "turnover": "5699552.3",
      "trades": "752"
    },
    {
      "date": "2022-09-20",
      "bid": "41.86",
      "ask": "41.94",
      "open": "43.52",
      "high": "43.88",
      "low": "41.84",
      "close": "41.86",
      "average": "42.3613",
      "volume": "170514",
      "turnover": "7223170.62",
      "trades": "1064"
    },
    {
      "date": "2022-09-21",
      "bid": "40.20",
      "ask": "40.30",
      "open": "41.50",
      "high": "41.82",
      "low": "40.06",
      "close": "40.06",
      "average": "40.7532",
      "volume": "240742",
      "turnover": "9806834.31",
      "trades": "1134"
    },
    {
      "date": "2022-09-22",
      "bid": "38.40",
      "ask": "38.46",
      "open": "39.26",
      "high": "39.40",
      "low": "38.18",
      "close": "38.26",
      "average": "38.7754",
      "volume": "333294",
      "turnover": "12923615.56",
      "trades": "1521"
    },
    {
      "date": "2022-09-23",
      "bid": "38.16",
      "ask": "38.20",
      "open": "38.26",
      "high": "38.44",
      "low": "37.26",
      "close": "38.02",
      "average": "37.9097",
      "volume": "260113",
      "turnover": "9860808",
      "trades": "1218"
    },
    {
      "date": "2022-09-26",
      "bid": "37.84",
      "ask": "37.94",
      "open": "38.30",
      "high": "38.34",
      "low": "37.34",
      "close": "37.72",
      "average": "37.9419",
      "volume": "149116",
      "turnover": "5657742.83",
      "trades": "871"
    },
    {
      "date": "2022-09-27",
      "bid": "36.68",
      "ask": "36.78",
      "open": "37.72",
      "high": "37.82",
      "low": "36.58",
      "close": "36.60",
      "average": "37.0576",
      "volume": "171687",
      "turnover": "6364841.56",
      "trades": "943"
    },
    {
      "date": "2022-09-28",
      "bid": "37.38",
      "ask": "37.46",
      "open": "36.60",
      "high": "37.54",
      "low": "35.48",
      "close": "37.40",
      "average": "36.388",
      "volume": "262201",
      "turnover": "9541184.03",
      "trades": "1061"
    },
    {
      "date": "2022-09-29",
      "bid": "36.28",
      "ask": "36.36",
      "open": "37.96",
      "high": "37.96",
      "low": "35.56",
      "close": "36.24",
      "average": "36.5639",
      "volume": "154201",
      "turnover": "5638033.96",
      "trades": "752"
    },
    {
      "date": "2022-09-30",
      "bid": "37.34",
      "ask": "37.40",
      "open": "36.24",
      "high": "37.50",
      "low": "35.96",
      "close": "37.30",
      "average": "36.7627",
      "volume": "156820",
      "turnover": "5765127.28",
      "trades": "701"
    },
    {
      "date": "2022-10-03",
      "bid": "38.20",
      "ask": "38.24",
      "open": "37.28",
      "high": "38.26",
      "low": "36.30",
      "close": "38.26",
      "average": "37.2739",
      "volume": "115206",
      "turnover": "4294182.05",
      "trades": "669"
    },
    {
      "date": "2022-10-04",
      "bid": "38.50",
      "ask": "38.68",
      "open": "38.30",
      "high": "38.90",
      "low": "37.68",
      "close": "38.56",
      "average": "38.3718",
      "volume": "113449",
      "turnover": "4353055.86",
      "trades": "521"
    },
    {
      "date": "2022-10-05",
      "bid": "37.22",
      "ask": "37.30",
      "open": "38.56",
      "high": "38.56",
      "low": "37.02",
      "close": "37.18",
      "average": "37.7643",
      "volume": "93461",
      "turnover": "3529489.44",
      "trades": "767"
    },
    {
      "date": "2022-10-06",
      "bid": "37.78",
      "ask": "37.90",
      "open": "37.18",
      "high": "38.16",
      "low": "37.18",
      "close": "37.60",
      "average": "37.6695",
      "volume": "80600",
      "turnover": "3036196.76",
      "trades": "453"
    },
    {
      "date": "2022-10-07",
      "bid": "36.96",
      "ask": "37.00",
      "open": "37.60",
      "high": "37.98",
      "low": "36.88",
      "close": "36.92",
      "average": "37.5167",
      "volume": "116660",
      "turnover": "4376695.9",
      "trades": "601"
    },
    {
      "date": "2022-10-10",
      "bid": "37.60",
      "ask": "37.68",
      "open": "36.76",
      "high": "37.96",
      "low": "36.52",
      "close": "37.50",
      "average": "37.5277",
      "volume": "70440",
      "turnover": "2643449.08",
      "trades": "584"
    },
    {
      "date": "2022-10-11",
      "bid": "37.34",
      "ask": "37.48",
      "open": "37.50",
      "high": "37.78",
      "low": "36.98",
      "close": "37.46",
      "average": "37.4901",
      "volume": "137271",
      "turnover": "5146996.59",
      "trades": "730"
    },
    {
      "date": "2022-10-12",
      "bid": "36.98",
      "ask": "37.06",
      "open": "37.46",
      "high": "37.94",
      "low": "36.68",
      "close": "37.02",
      "average": "37.3054",
      "volume": "154292",
      "turnover": "5756442.32",
      "trades": "717"
    },
    {
      "date": "2022-10-13",
      "bid": "38.24",
      "ask": "38.32",
      "open": "36.54",
      "high": "38.44",
      "low": "36.40",
      "close": "38.20",
      "average": "37.5068",
      "volume": "155641",
      "turnover": "5837756.55",
      "trades": "836"
    },
    {
      "date": "2022-10-14",
      "bid": "38.46",
      "ask": "38.54",
      "open": "38.46",
      "high": "38.96",
      "low": "38.00",
      "close": "38.34",
      "average": "38.4243",
      "volume": "122173",
      "turnover": "4695956.98",
      "trades": "666"
    },
    {
      "date": "2022-10-17",
      "bid": "38.52",
      "ask": "38.72",
      "open": "38.28",
      "high": "38.98",
      "low": "37.18",
      "close": "38.62",
      "average": "38.2165",
      "volume": "222900",
      "turnover": "8518865.18",
      "trades": "1019"
    },
    {
      "date": "2022-10-18",
      "bid": "37.80",
      "ask": "37.86",
      "open": "38.50",
      "high": "38.92",
      "low": "37.74",
      "close": "37.94",
      "average": "38.385",
      "volume": "236406",
      "turnover": "9074666.48",
      "trades": "1006"
    },
    {
      "date": "2022-10-19",
      "bid": "37.66",
      "ask": "37.74",
      "open": "37.94",
      "high": "38.34",
      "low": "37.50",
      "close": "37.94",
      "average": "37.9282",
      "volume": "233530",
      "turnover": "8857393.03",
      "trades": "1141"
    },
    {
      "date": "2022-10-20",
      "bid": "41.80",
      "ask": "41.98",
      "open": "39.34",
      "high": "42.68",
      "low": "39.34",
      "close": "41.76",
      "average": "41.4627",
      "volume": "649044",
      "turnover": "26910564.44",
      "trades": "2269"
    },
    {
      "date": "2022-10-21",
      "bid": "40.12",
      "ask": "40.18",
      "open": "41.62",
      "high": "41.62",
      "low": "39.76",
      "close": "39.88",
      "average": "40.703",
      "volume": "376899",
      "turnover": "15340919.14",
      "trades": "1503"
    },
    {
      "date": "2022-10-24",
      "bid": "41.32",
      "ask": "41.40",
      "open": "40.18",
      "high": "41.54",
      "low": "39.30",
      "close": "41.54",
      "average": "40.5211",
      "volume": "204031",
      "turnover": "8267311.94",
      "trades": "1094"
    },
    {
      "date": "2022-10-25",
      "bid": "42.40",
      "ask": "42.48",
      "open": "41.54",
      "high": "42.50",
      "low": "41.02",
      "close": "42.44",
      "average": "41.9229",
      "volume": "289586",
      "turnover": "12140639.61",
      "trades": "1441"
    },
    {
      "date": "2022-10-26",
      "bid": "43.30",
      "ask": "43.38",
      "open": "42.48",
      "high": "43.56",
      "low": "42.12",
      "close": "43.46",
      "average": "43.1752",
      "volume": "222802",
      "turnover": "9619519.34",
      "trades": "1245"
    },
    {
      "date": "2022-10-27",
      "bid": "44.74",
      "ask": "44.90",
      "open": "43.46",
      "high": "45.08",
      "low": "43.00",
      "close": "44.90",
      "average": "44.5286",
      "volume": "286464",
      "turnover": "12755846.06",
      "trades": "1430"
    },
    {
      "date": "2022-10-28",
      "bid": "45.26",
      "ask": "45.30",
      "open": "44.76",
      "high": "45.50",
      "low": "43.80",
      "close": "45.36",
      "average": "44.8604",
      "volume": "226270",
      "turnover": "10150571.69",
      "trades": "1180"
    },
    {
      "date": "2022-10-31",
      "bid": "46.18",
      "ask": "46.30",
      "open": "45.36",
      "high": "46.60",
      "low": "44.68",
      "close": "46.20",
      "average": "45.9043",
      "volume": "205198",
      "turnover": "9419621.06",
      "trades": "1079"
    },
    {
      "date": "2022-11-01",
      "bid": "46.18",
      "ask": "46.26",
      "open": "46.64",
      "high": "47.48",
      "low": "46.16",
      "close": "46.22",
      "average": "46.8352",
      "volume": "209217",
      "turnover": "9798687.18",
      "trades": "1155"
    },
    {
      "date": "2022-11-02",
      "bid": "46.14",
      "ask": "46.28",
      "open": "46.26",
      "high": "46.44",
      "low": "45.44",
      "close": "46.08",
      "average": "46.0488",
      "volume": "344265",
      "turnover": "15852967.16",
      "trades": "1118"
    },
    {
      "date": "2022-11-03",
      "bid": "45.54",
      "ask": "45.64",
      "open": "46.00",
      "high": "46.04",
      "low": "45.00",
      "close": "45.44",
      "average": "45.4217",
      "volume": "122370",
      "turnover": "5558249.46",
      "trades": "842"
    },
    {
      "date": "2022-11-04",
      "bid": "46.48",
      "ask": "46.54",
      "open": "45.44",
      "high": "46.74",
      "low": "45.44",
      "close": "46.74",
      "average": "46.2929",
      "volume": "58543",
      "turnover": "2710119.32",
      "trades": "371"
    },
    {
      "date": "2022-11-07",
      "bid": "47.48",
      "ask": "47.58",
      "open": "47.00",
      "high": "47.64",
      "low": "46.52",
      "close": "47.52",
      "average": "47.3394",
      "volume": "196216",
      "turnover": "9288487.36",
      "trades": "1199"
    },
    {
      "date": "2022-11-08",
      "bid": "48.58",
      "ask": "48.64",
      "open": "47.54",
      "high": "48.80",
      "low": "47.12",
      "close": "48.74",
      "average": "48.293",
      "volume": "158717",
      "turnover": "7664993.9",
      "trades": "901"
    },
    {
      "date": "2022-11-09",
      "bid": "48.76",
      "ask": "48.82",
      "open": "48.80",
      "high": "49.00",
      "low": "48.18",
      "close": "48.96",
      "average": "48.6376",
      "volume": "110207",
      "turnover": "5360204.9",
      "trades": "794"
    },
    {
      "date": "2022-11-10",
      "bid": "49.68",
      "ask": "49.76",
      "open": "48.94",
      "high": "49.92",
      "low": "47.60",
      "close": "49.92",
      "average": "48.844",
      "volume": "195164",
      "turnover": "9532587.48",
      "trades": "1084"
    },
    {
      "date": "2022-11-11",
      "bid": "51.35",
      "ask": "51.40",
      "open": "50.00",
      "high": "51.40",
      "low": "49.50",
      "close": "51.40",
      "average": "50.4887",
      "volume": "179591",
      "turnover": "9067268.25",
      "trades": "988"
    },
    {
      "date": "2022-11-14",
      "bid": "51.25",
      "ask": "51.35",
      "open": "51.45",
      "high": "52.20",
      "low": "50.80",
      "close": "51.30",
      "average": "51.3088",
      "volume": "237435",
      "turnover": "12182580.65",
      "trades": "962"
    },
    {
      "date": "2022-11-15",
      "bid": "49.74",
      "ask": "49.90",
      "open": "51.30",
      "high": "51.30",
      "low": "49.00",
      "close": "49.60",
      "average": "49.8795",
      "volume": "213279",
      "turnover": "10638068.03",
      "trades": "849"
    },
    {
      "date": "2022-11-16",
      "bid": "48.20",
      "ask": "48.50",
      "open": "50.00",
      "high": "50.05",
      "low": "47.94",
      "close": "48.26",
      "average": "48.4701",
      "volume": "101657",
      "turnover": "4927325.37",
      "trades": "537"
    },
    {
      "date": "2022-11-17",
      "bid": "47.92",
      "ask": "47.98",
      "open": "48.00",
      "high": "48.84",
      "low": "47.62",
      "close": "47.76",
      "average": "48.1545",
      "volume": "116211",
      "turnover": "5596080.4",
      "trades": "749"
    },
    {
      "date": "2022-11-18",
      "bid": "49.04",
      "ask": "49.16",
      "open": "47.92",
      "high": "49.22",
      "low": "47.74",
      "close": "48.98",
      "average": "48.5606",
      "volume": "147355",
      "turnover": "7155649.14",
      "trades": "646"
    },
    {
      "date": "2022-11-21",
      "bid": "47.94",
      "ask": "48.18",
      "open": "48.98",
      "high": "48.98",
      "low": "47.74",
      "close": "47.94",
      "average": "48.0823",
      "volume": "77664",
      "turnover": "3734256.2",
      "trades": "450"
    },
    {
      "date": "2022-11-22",
      "bid": "48.58",
      "ask": "48.66",
      "open": "47.94",
      "high": "48.64",
      "low": "47.70",
      "close": "48.50",
      "average": "48.2338",
      "volume": "115798",
      "turnover": "5585402.8",
      "trades": "608"
    },
    {
      "date": "2022-11-23",
      "bid": "48.96",
      "ask": "49.10",
      "open": "48.50",
      "high": "49.04",
      "low": "48.26",
      "close": "48.96",
      "average": "48.6378",
      "volume": "94795",
      "turnover": "4610620.55",
      "trades": "463"
    },
    {
      "date": "2022-11-24",
      "bid": "48.98",
      "ask": "49.08",
      "open": "48.96",
      "high": "50.15",
      "low": "48.62",
      "close": "49.14",
      "average": "49.5443",
      "volume": "125619",
      "turnover": "6223734.4",
      "trades": "668"
    },
    {
      "date": "2022-11-25",
      "bid": "50.05",
      "ask": "50.10",
      "open": "49.14",
      "high": "50.15",
      "low": "48.94",
      "close": "49.96",
      "average": "49.5414",
      "volume": "108351",
      "turnover": "5367861.05",
      "trades": "557"
    },
    {
      "date": "2022-11-28",
      "bid": "49.74",
      "ask": "49.84",
      "open": "49.96",
      "high": "50.20",
      "low": "49.20",
      "close": "49.76",
      "average": "49.6862",
      "volume": "75839",
      "turnover": "3768301.92",
      "trades": "632"
    },
    {
      "date": "2022-11-29",
      "bid": "49.36",
      "ask": "49.38",
      "open": "49.76",
      "high": "50.05",
      "low": "49.20",
      "close": "49.50",
      "average": "49.5798",
      "volume": "67348",
      "turnover": "3339098.15",
      "trades": "456"
    },
    {
      "date": "2022-11-30",
      "bid": "47.94",
      "ask": "48.10",
      "open": "49.50",
      "high": "49.50",
      "low": "47.78",
      "close": "47.78",
      "average": "48.5649",
      "volume": "160830",
      "turnover": "7810687.5",
      "trades": "860"
    },
    {
      "date": "2022-12-01",
      "bid": "49.00",
      "ask": "49.06",
      "open": "48.02",
      "high": "49.32",
      "low": "48.02",
      "close": "48.82",
      "average": "48.8067",
      "volume": "75258",
      "turnover": "3673015.36",
      "trades": "492"
    },
    {
      "date": "2022-12-02",
      "bid": "49.52",
      "ask": "49.68",
      "open": "48.82",
      "high": "50.10",
      "low": "48.76",
      "close": "49.54",
      "average": "49.646",
      "volume": "91451",
      "turnover": "4540175.32",
      "trades": "552"
    },
    {
      "date": "2022-12-05",
      "bid": "49.56",
      "ask": "49.70",
      "open": "49.20",
      "high": "49.82",
      "low": "48.52",
      "close": "49.72",
      "average": "49.3645",
      "volume": "101923",
      "turnover": "5031341.9",
      "trades": "503"
    },
    {
      "date": "2022-12-06",
      "bid": "48.82",
      "ask": "48.86",
      "open": "49.62",
      "high": "50.10",
      "low": "48.72",
      "close": "48.72",
      "average": "49.4478",
      "volume": "148357",
      "turnover": "7351707.36",
      "trades": "709"
    },
    {
      "date": "2022-12-07",
      "bid": "48.54",
      "ask": "48.60",
      "open": "48.70",
      "high": "49.04",
      "low": "47.88",
      "close": "48.44",
      "average": "48.4413",
      "volume": "136171",
      "turnover": "6595583.6",
      "trades": "607"
    },
    {
      "date": "2022-12-08",
      "bid": "46.94",
      "ask": "47.00",
      "open": "48.60",
      "high": "49.12",
      "low": "46.80",
      "close": "46.80",
      "average": "47.4442",
      "volume": "161202",
      "turnover": "7647791.61",
      "trades": "880"
    },
    {
      "date": "2022-12-09",
      "bid": "47.66",
      "ask": "47.74",
      "open": "46.80",
      "high": "47.88",
      "low": "46.66",
      "close": "47.74",
      "average": "47.1484",
      "volume": "195541",
      "turnover": "9219761.53",
      "trades": "952"
    },
    {
      "date": "2022-12-12",
      "bid": "46.38",
      "ask": "46.48",
      "open": "47.54",
      "high": "47.54",
      "low": "45.40",
      "close": "46.32",
      "average": "46.065",
      "volume": "119995",
      "turnover": "5527569.36",
      "trades": "881"
    },
    {
      "date": "2022-12-13",
      "bid": "47.90",
      "ask": "48.06",
      "open": "46.38",
      "high": "48.62",
      "low": "46.00",
      "close": "48.12",
      "average": "47.694",
      "volume": "174634",
      "turnover": "8329018.92",
      "trades": "1315"
    },
    {
      "date": "2022-12-14",
      "bid": "48.20",
      "ask": "48.28",
      "open": "48.06",
      "high": "48.60",
      "low": "47.30",
      "close": "48.16",
      "average": "47.8204",
      "volume": "87246",
      "turnover": "4172140.14",
      "trades": "524"
    },
    {
      "date": "2022-12-15",
      "bid": "47.12",
      "ask": "47.22",
      "open": "47.96",
      "high": "47.98",
      "low": "47.00",
      "close": "47.48",
      "average": "47.4858",
      "volume": "116420",
      "turnover": "5528201.51",
      "trades": "745"
    },
    {
      "date": "2022-12-16",
      "bid": "47.72",
      "ask": "47.82",
      "open": "47.48",
      "high": "48.10",
      "low": "47.16",
      "close": "47.84",
      "average": "47.775",
      "volume": "142831",
      "turnover": "6823757.12",
      "trades": "754"
    },
    {
      "date": "2022-12-19",
      "bid": "47.80",
      "ask": "47.94",
      "open": "47.84",
      "high": "48.48",
      "low": "47.66",
      "close": "47.86",
      "average": "47.9987",
      "volume": "80473",
      "turnover": "3862531.46",
      "trades": "490"
    },
    {
      "date": "2022-12-20",
      "bid": "47.82",
      "ask": "47.94",
      "open": "47.86",
      "high": "48.22",
      "low": "47.50",
      "close": "48.00",
      "average": "47.9013",
      "volume": "76332",
      "turnover": "3656314.26",
      "trades": "579"
    },
    {
      "date": "2022-12-21",
      "bid": "48.16",
      "ask": "48.34",
      "open": "48.00",
      "high": "48.46",
      "low": "47.60",
      "close": "48.46",
      "average": "48.1213",
      "volume": "119232",
      "turnover": "5737599.84",
      "trades": "636"
    },
    {
      "date": "2022-12-22",
      "bid": "48.10",
      "ask": "48.18",
      "open": "48.46",
      "high": "49.80",
      "low": "48.02",
      "close": "48.30",
      "average": "48.9081",
      "volume": "199254",
      "turnover": "9745001.15",
      "trades": "1120"
    },
    {
      "date": "2022-12-23",
      "bid": "49.32",
      "ask": "49.38",
      "open": "48.30",
      "high": "49.62",
      "low": "48.30",
      "close": "49.34",
      "average": "49.1932",
      "volume": "90815",
      "turnover": "4467483.72",
      "trades": "605"
    },
    {
      "date": "2022-12-27",
      "bid": "49.36",
      "ask": "49.46",
      "open": "49.84",
      "high": "50.45",
      "low": "49.34",
      "close": "49.46",
      "average": "49.7712",
      "volume": "120964",
      "turnover": "6020527.96",
      "trades": "685"
    },
    {
      "date": "2022-12-28",
      "bid": "48.94",
      "ask": "49.00",
      "open": "49.46",
      "high": "49.82",
      "low": "48.80",
      "close": "49.04",
      "average": "49.1669",
      "volume": "72086",
      "turnover": "3544301.54",
      "trades": "479"
    },
    {
      "date": "2022-12-29",
      "bid": "50.20",
      "ask": "50.45",
      "open": "49.04",
      "high": "50.50",
      "low": "48.54",
      "close": "50.50",
      "average": "49.6743",
      "volume": "135099",
      "turnover": "6710891.85",
      "trades": "772"
    },
    {
      "date": "2022-12-30",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.50",
      "high": "51.15",
      "low": "49.74",
      "close": "49.74",
      "average": "50.3386",
      "volume": "137875",
      "turnover": "6940434.73",
      "trades": "621"
    },
    {
      "date": "2023-01-02",
      "bid": "51.10",
      "ask": "51.25",
      "open": "50.25",
      "high": "51.40",
      "low": "49.70",
      "close": "51.30",
      "average": "50.925",
      "volume": "177762",
      "turnover": "9062750.19",
      "trades": "619"
    },
    {
      "date": "2023-01-03",
      "bid": "51.45",
      "ask": "51.50",
      "open": "51.35",
      "high": "51.90",
      "low": "51.00",
      "close": "51.45",
      "average": "51.3949",
      "volume": "110590",
      "turnover": "5683763.15",
      "trades": "726"
    },
    {
      "date": "2023-01-04",
      "bid": "52.10",
      "ask": "52.20",
      "open": "51.45",
      "high": "52.35",
      "low": "51.45",
      "close": "52.35",
      "average": "51.8439",
      "volume": "122205",
      "turnover": "6335574.35",
      "trades": "661"
    },
    {
      "date": "2023-01-05",
      "bid": "52.40",
      "ask": "52.50",
      "open": "52.35",
      "high": "52.90",
      "low": "52.10",
      "close": "52.25",
      "average": "52.5439",
      "volume": "75046",
      "turnover": "3942985.05",
      "trades": "405"
    },
    {
      "date": "2023-01-09",
      "bid": "53.30",
      "ask": "53.40",
      "open": "52.90",
      "high": "53.60",
      "low": "52.50",
      "close": "53.60",
      "average": "53.0497",
      "volume": "123838",
      "turnover": "6569577.53",
      "trades": "685"
    },
    {
      "date": "2023-01-10",
      "bid": "52.75",
      "ask": "52.80",
      "open": "53.50",
      "high": "53.50",
      "low": "52.60",
      "close": "52.75",
      "average": "52.982",
      "volume": "112733",
      "turnover": "5972499",
      "trades": "623"
    },
    {
      "date": "2023-01-11",
      "bid": "52.00",
      "ask": "52.25",
      "open": "53.00",
      "high": "53.05",
      "low": "51.55",
      "close": "52.20",
      "average": "52.1495",
      "volume": "91908",
      "turnover": "4792986.93",
      "trades": "665"
    },
    {
      "date": "2023-01-12",
      "bid": "53.65",
      "ask": "53.70",
      "open": "52.40",
      "high": "53.95",
      "low": "52.15",
      "close": "53.70",
      "average": "52.999",
      "volume": "184059",
      "turnover": "9754942.35",
      "trades": "744"
    },
    {
      "date": "2023-01-13",
      "bid": "54.10",
      "ask": "54.20",
      "open": "53.70",
      "high": "54.30",
      "low": "53.25",
      "close": "54.20",
      "average": "53.9389",
      "volume": "88310",
      "turnover": "4763347.2",
      "trades": "507"
    },
    {
      "date": "2023-01-16",
      "bid": "55.35",
      "ask": "55.40",
      "open": "54.40",
      "high": "55.50",
      "low": "54.15",
      "close": "55.50",
      "average": "54.9213",
      "volume": "116358",
      "turnover": "6390530.6",
      "trades": "552"
    },
    {
      "date": "2023-01-17",
      "bid": "54.00",
      "ask": "54.20",
      "open": "55.50",
      "high": "55.55",
      "low": "53.85",
      "close": "54.15",
      "average": "54.6309",
      "volume": "93691",
      "turnover": "5118516.3",
      "trades": "527"
    },
    {
      "date": "2023-01-18",
      "bid": "53.75",
      "ask": "53.90",
      "open": "54.30",
      "high": "54.30",
      "low": "52.95",
      "close": "53.85",
      "average": "53.6149",
      "volume": "109865",
      "turnover": "5890394.4",
      "trades": "785"
    },
    {
      "date": "2023-01-19",
      "bid": "52.85",
      "ask": "53.10",
      "open": "53.65",
      "high": "53.85",
      "low": "52.65",
      "close": "52.85",
      "average": "53.1093",
      "volume": "89661",
      "turnover": "4761829.05",
      "trades": "501"
    },
    {
      "date": "2023-01-20",
      "bid": "52.90",
      "ask": "53.05",
      "open": "52.85",
      "high": "53.35",
      "low": "52.35",
      "close": "53.00",
      "average": "52.7291",
      "volume": "139384",
      "turnover": "7349586.2",
      "trades": "564"
    },
    {
      "date": "2023-01-23",
      "bid": "53.50",
      "ask": "53.60",
      "open": "53.50",
      "high": "53.90",
      "low": "53.05",
      "close": "53.60",
      "average": "53.4748",
      "volume": "86374",
      "turnover": "4618761.83",
      "trades": "419"
    },
    {
      "date": "2023-01-24",
      "bid": "53.80",
      "ask": "53.95",
      "open": "53.60",
      "high": "53.95",
      "low": "53.10",
      "close": "53.80",
      "average": "53.6257",
      "volume": "67808",
      "turnover": "3636251.5",
      "trades": "360"
    },
    {
      "date": "2023-01-25",
      "bid": "52.45",
      "ask": "52.60",
      "open": "53.60",
      "high": "54.45",
      "low": "52.40",
      "close": "52.45",
      "average": "53.3456",
      "volume": "119870",
      "turnover": "6394785.58",
      "trades": "731"
    },
    {
      "date": "2023-01-26",
      "bid": "51.45",
      "ask": "51.70",
      "open": "52.45",
      "high": "53.00",
      "low": "51.00",
      "close": "51.60",
      "average": "51.6384",
      "volume": "121405",
      "turnover": "6269154.5",
      "trades": "696"
    },
    {
      "date": "2023-01-27",
      "bid": "50.10",
      "ask": "50.20",
      "open": "51.60",
      "high": "51.60",
      "low": "49.20",
      "close": "50.35",
      "average": "49.8091",
      "volume": "287308",
      "turnover": "14312488.61",
      "trades": "1603"
    },
    {
      "date": "2023-01-30",
      "bid": "50.45",
      "ask": "50.60",
      "open": "50.05",
      "high": "51.00",
      "low": "49.80",
      "close": "50.60",
      "average": "50.5488",
      "volume": "155453",
      "turnover": "7858080.75",
      "trades": "770"
    },
    {
      "date": "2023-01-31",
      "bid": "42.42",
      "ask": "42.50",
      "open": "45.74",
      "high": "46.00",
      "low": "42.28",
      "close": "42.50",
      "average": "43.6866",
      "volume": "2819945",
      "turnover": "123098621.42",
      "trades": "8550"
    },
    {
      "date": "2023-02-01",
      "bid": "41.68",
      "ask": "41.74",
      "open": "42.50",
      "high": "42.74",
      "low": "41.02",
      "close": "41.66",
      "average": "41.874",
      "volume": "981708",
      "turnover": "41104363.18",
      "trades": "3597"
    },
    {
      "date": "2023-02-02",
      "bid": "43.00",
      "ask": "43.14",
      "open": "41.70",
      "high": "43.46",
      "low": "41.52",
      "close": "43.32",
      "average": "42.6526",
      "volume": "694786",
      "turnover": "29636646.9",
      "trades": "2691"
    },
    {
      "date": "2023-02-03",
      "bid": "43.06",
      "ask": "43.16",
      "open": "43.20",
      "high": "43.68",
      "low": "42.74",
      "close": "43.02",
      "average": "43.2613",
      "volume": "309776",
      "turnover": "13397978.06",
      "trades": "1564"
    },
    {
      "date": "2023-02-06",
      "bid": "44.00",
      "ask": "44.06",
      "open": "43.20",
      "high": "44.04",
      "low": "42.76",
      "close": "43.98",
      "average": "43.441",
      "volume": "324743",
      "turnover": "14108344.02",
      "trades": "1563"
    },
    {
      "date": "2023-02-07",
      "bid": "43.38",
      "ask": "43.52",
      "open": "44.04",
      "high": "44.24",
      "low": "43.12",
      "close": "43.34",
      "average": "43.6253",
      "volume": "251548",
      "turnover": "10974035.78",
      "trades": "1192"
    },
    {
      "date": "2023-02-08",
      "bid": "43.50",
      "ask": "43.60",
      "open": "43.50",
      "high": "44.44",
      "low": "43.50",
      "close": "43.50",
      "average": "44.0591",
      "volume": "189562",
      "turnover": "8349161.5",
      "trades": "975"
    },
    {
      "date": "2023-02-09",
      "bid": "43.22",
      "ask": "43.34",
      "open": "43.56",
      "high": "43.80",
      "low": "42.94",
      "close": "43.22",
      "average": "43.3497",
      "volume": "164895",
      "turnover": "7148106.36",
      "trades": "839"
    },
    {
      "date": "2023-02-10",
      "bid": "40.82",
      "ask": "40.88",
      "open": "42.24",
      "high": "42.24",
      "low": "40.24",
      "close": "40.72",
      "average": "41.072",
      "volume": "419751",
      "turnover": "17239874.52",
      "trades": "1763"
    },
    {
      "date": "2023-02-13",
      "bid": "40.30",
      "ask": "40.42",
      "open": "40.72",
      "high": "41.18",
      "low": "40.30",
      "close": "40.30",
      "average": "40.7395",
      "volume": "226705",
      "turnover": "9236156.88",
      "trades": "941"
    },
    {
      "date": "2023-02-14",
      "bid": "40.42",
      "ask": "40.52",
      "open": "40.50",
      "high": "40.78",
      "low": "40.00",
      "close": "40.36",
      "average": "40.4393",
      "volume": "320009",
      "turnover": "12940810.04",
      "trades": "1169"
    },
    {
      "date": "2023-02-15",
      "bid": "40.58",
      "ask": "40.64",
      "open": "39.92",
      "high": "40.70",
      "low": "39.80",
      "close": "40.70",
      "average": "40.3752",
      "volume": "188314",
      "turnover": "7603215.54",
      "trades": "665"
    },
    {
      "date": "2023-02-16",
      "bid": "40.60",
      "ask": "40.70",
      "open": "41.00",
      "high": "41.00",
      "low": "40.12",
      "close": "40.70",
      "average": "40.5854",
      "volume": "183937",
      "turnover": "7465150.84",
      "trades": "695"
    },
    {
      "date": "2023-02-17",
      "bid": "39.84",
      "ask": "39.92",
      "open": "40.50",
      "high": "40.50",
      "low": "39.66",
      "close": "39.78",
      "average": "39.9261",
      "volume": "172770",
      "turnover": "6897474.28",
      "trades": "714"
    },
    {
      "date": "2023-02-20",
      "bid": "39.30",
      "ask": "39.36",
      "open": "39.78",
      "high": "39.78",
      "low": "39.06",
      "close": "39.40",
      "average": "39.2885",
      "volume": "249641",
      "turnover": "9808010.44",
      "trades": "856"
    },
    {
      "date": "2023-02-21",
      "bid": "38.54",
      "ask": "38.58",
      "open": "39.40",
      "high": "39.40",
      "low": "38.50",
      "close": "38.50",
      "average": "38.7913",
      "volume": "232885",
      "turnover": "9033987.48",
      "trades": "813"
    },
    {
      "date": "2023-02-22",
      "bid": "38.16",
      "ask": "38.24",
      "open": "38.36",
      "high": "38.38",
      "low": "37.56",
      "close": "38.14",
      "average": "37.962",
      "volume": "163538",
      "turnover": "6208305.8",
      "trades": "700"
    },
    {
      "date": "2023-02-23",
      "bid": "37.88",
      "ask": "38.00",
      "open": "38.14",
      "high": "38.66",
      "low": "37.44",
      "close": "37.92",
      "average": "37.9817",
      "volume": "373704",
      "turnover": "14193886.26",
      "trades": "1038"
    },
    {
      "date": "2023-02-24",
      "bid": "37.54",
      "ask": "37.60",
      "open": "37.88",
      "high": "38.20",
      "low": "37.44",
      "close": "37.50",
      "average": "37.6879",
      "volume": "177395",
      "turnover": "6685649.12",
      "trades": "815"
    },
    {
      "date": "2023-02-27",
      "bid": "38.10",
      "ask": "38.16",
      "open": "37.76",
      "high": "38.24",
      "low": "36.86",
      "close": "38.14",
      "average": "37.5695",
      "volume": "329270",
      "turnover": "12370525.48",
      "trades": "878"
    },
    {
      "date": "2023-02-28",
      "bid": "38.24",
      "ask": "38.32",
      "open": "38.18",
      "high": "38.32",
      "low": "37.62",
      "close": "38.20",
      "average": "38.0075",
      "volume": "105445",
      "turnover": "4007688.68",
      "trades": "551"
    },
    {
      "date": "2023-03-01",
      "bid": "37.14",
      "ask": "37.18",
      "open": "38.08",
      "high": "38.30",
      "low": "37.04",
      "close": "37.04",
      "average": "37.6025",
      "volume": "243808",
      "turnover": "9167744.86",
      "trades": "797"
    },
    {
      "date": "2023-03-02",
      "bid": "36.98",
      "ask": "37.02",
      "open": "36.90",
      "high": "37.20",
      "low": "36.70",
      "close": "36.98",
      "average": "36.9757",
      "volume": "116186",
      "turnover": "4296082.18",
      "trades": "558"
    },
    {
      "date": "2023-03-03",
      "bid": "37.32",
      "ask": "37.40",
      "open": "37.00",
      "high": "37.40",
      "low": "36.98",
      "close": "37.30",
      "average": "37.2463",
      "volume": "226903",
      "turnover": "8451081.38",
      "trades": "771"
    },
    {
      "date": "2023-03-06",
      "bid": "38.14",
      "ask": "38.20",
      "open": "37.30",
      "high": "38.26",
      "low": "37.18",
      "close": "38.20",
      "average": "37.9372",
      "volume": "214696",
      "turnover": "8144973.32",
      "trades": "661"
    },
    {
      "date": "2023-03-07",
      "bid": "37.34",
      "ask": "37.40",
      "open": "38.18",
      "high": "38.20",
      "low": "37.32",
      "close": "37.42",
      "average": "37.9229",
      "volume": "268140",
      "turnover": "10168646.68",
      "trades": "617"
    },
    {
      "date": "2023-03-08",
      "bid": "37.80",
      "ask": "37.86",
      "open": "37.42",
      "high": "37.96",
      "low": "37.10",
      "close": "37.80",
      "average": "37.6377",
      "volume": "180774",
      "turnover": "6803879.73",
      "trades": "576"
    },
    {
      "date": "2023-03-09",
      "bid": "37.84",
      "ask": "37.88",
      "open": "37.80",
      "high": "38.34",
      "low": "37.22",
      "close": "37.84",
      "average": "37.8122",
      "volume": "232556",
      "turnover": "8793482.34",
      "trades": "534"
    },
    {
      "date": "2023-03-10",
      "bid": "37.60",
      "ask": "37.64",
      "open": "37.68",
      "high": "37.94",
      "low": "37.00",
      "close": "37.64",
      "average": "37.4173",
      "volume": "259361",
      "turnover": "9704581.94",
      "trades": "629"
    },
    {
      "date": "2023-03-13",
      "bid": "37.68",
      "ask": "37.82",
      "open": "37.64",
      "high": "38.00",
      "low": "37.00",
      "close": "37.82",
      "average": "37.2161",
      "volume": "306799",
      "turnover": "11417872.88",
      "trades": "833"
    },
    {
      "date": "2023-03-14",
      "bid": "37.98",
      "ask": "38.02",
      "open": "37.70",
      "high": "38.64",
      "low": "37.50",
      "close": "38.02",
      "average": "38.1851",
      "volume": "185299",
      "turnover": "7075665.42",
      "trades": "516"
    },
    {
      "date": "2023-03-15",
      "bid": "37.84",
      "ask": "37.92",
      "open": "38.04",
      "high": "38.12",
      "low": "37.20",
      "close": "37.78",
      "average": "37.6715",
      "volume": "341829",
      "turnover": "12877454.22",
      "trades": "678"
    },
    {
      "date": "2023-03-16",
      "bid": "37.14",
      "ask": "37.24",
      "open": "37.78",
      "high": "38.00",
      "low": "37.00",
      "close": "37.26",
      "average": "37.1994",
      "volume": "295335",
      "turnover": "10986113.99",
      "trades": "714"
    },
    {
      "date": "2023-03-17",
      "bid": "36.84",
      "ask": "36.90",
      "open": "37.48",
      "high": "37.90",
      "low": "36.66",
      "close": "36.78",
      "average": "37.0801",
      "volume": "202346",
      "turnover": "7503048",
      "trades": "598"
    },
    {
      "date": "2023-03-20",
      "bid": "36.60",
      "ask": "36.68",
      "open": "36.50",
      "high": "37.00",
      "low": "35.76",
      "close": "36.58",
      "average": "36.381",
      "volume": "312100",
      "turnover": "11354673.06",
      "trades": "862"
    },
    {
      "date": "2023-03-21",
      "bid": "35.40",
      "ask": "35.48",
      "open": "36.28",
      "high": "36.28",
      "low": "35.08",
      "close": "35.30",
      "average": "35.5704",
      "volume": "334169",
      "turnover": "11886560.74",
      "trades": "1145"
    },
    {
      "date": "2023-03-22",
      "bid": "35.08",
      "ask": "35.20",
      "open": "35.30",
      "high": "35.50",
      "low": "35.00",
      "close": "35.12",
      "average": "35.2148",
      "volume": "132810",
      "turnover": "4676873.94",
      "trades": "473"
    },
    {
      "date": "2023-03-23",
      "bid": "34.72",
      "ask": "34.82",
      "open": "35.12",
      "high": "35.44",
      "low": "34.60",
      "close": "34.80",
      "average": "34.8935",
      "volume": "119342",
      "turnover": "4164258.16",
      "trades": "538"
    },
    {
      "date": "2023-03-24",
      "bid": "34.40",
      "ask": "34.44",
      "open": "34.80",
      "high": "34.80",
      "low": "34.06",
      "close": "34.26",
      "average": "34.3728",
      "volume": "188303",
      "turnover": "6472746.17",
      "trades": "700"
    },
    {
      "date": "2023-03-27",
      "bid": "35.20",
      "ask": "35.24",
      "open": "34.26",
      "high": "35.34",
      "low": "34.20",
      "close": "35.22",
      "average": "34.9435",
      "volume": "126256",
      "turnover": "4411821.4",
      "trades": "567"
    },
    {
      "date": "2023-03-28",
      "bid": "35.04",
      "ask": "35.14",
      "open": "35.32",
      "high": "35.60",
      "low": "34.38",
      "close": "35.08",
      "average": "35.0259",
      "volume": "173794",
      "turnover": "6087617.05",
      "trades": "602"
    },
    {
      "date": "2023-03-29",
      "bid": "35.06",
      "ask": "35.12",
      "open": "35.08",
      "high": "35.34",
      "low": "34.56",
      "close": "35.10",
      "average": "34.9898",
      "volume": "130625",
      "turnover": "4570542.32",
      "trades": "465"
    },
    {
      "date": "2023-03-30",
      "bid": "36.22",
      "ask": "36.26",
      "open": "35.12",
      "high": "36.40",
      "low": "35.12",
      "close": "36.32",
      "average": "35.9967",
      "volume": "193841",
      "turnover": "6978142.34",
      "trades": "590"
    },
    {
      "date": "2023-03-31",
      "bid": "36.68",
      "ask": "36.76",
      "open": "36.46",
      "high": "37.02",
      "low": "36.12",
      "close": "36.80",
      "average": "36.5755",
      "volume": "173780",
      "turnover": "6356077.72",
      "trades": "651"
    },
    {
      "date": "2023-04-03",
      "bid": "35.36",
      "ask": "35.40",
      "open": "36.80",
      "high": "36.88",
      "low": "34.62",
      "close": "35.44",
      "average": "35.5333",
      "volume": "580999",
      "turnover": "20644534.89",
      "trades": "1350"
    },
    {
      "date": "2023-04-04",
      "bid": "35.12",
      "ask": "35.20",
      "open": "35.44",
      "high": "36.26",
      "low": "35.04",
      "close": "35.20",
      "average": "35.579",
      "volume": "263269",
      "turnover": "9363157.32",
      "trades": "848"
    },
    {
      "date": "2023-04-05",
      "bid": "34.10",
      "ask": "34.20",
      "open": "35.20",
      "high": "35.22",
      "low": "34.10",
      "close": "34.32",
      "average": "34.4756",
      "volume": "224365",
      "turnover": "7735110.8",
      "trades": "959"
    },
    {
      "date": "2023-04-06",
      "bid": "34.28",
      "ask": "34.36",
      "open": "34.32",
      "high": "34.34",
      "low": "33.94",
      "close": "34.28",
      "average": "34.1568",
      "volume": "112894",
      "turnover": "3856061.3",
      "trades": "611"
    },
    {
      "date": "2023-04-11",
      "bid": "34.80",
      "ask": "34.88",
      "open": "34.46",
      "high": "35.00",
      "low": "34.46",
      "close": "34.80",
      "average": "34.7862",
      "volume": "157760",
      "turnover": "5489152.35",
      "trades": "702"
    },
    {
      "date": "2023-04-12",
      "bid": "34.64",
      "ask": "34.68",
      "open": "34.80",
      "high": "35.18",
      "low": "34.50",
      "close": "34.62",
      "average": "34.8155",
      "volume": "158186",
      "turnover": "5510541.78",
      "trades": "601"
    },
    {
      "date": "2023-04-13",
      "bid": "34.70",
      "ask": "34.76",
      "open": "34.62",
      "high": "34.98",
      "low": "34.48",
      "close": "34.84",
      "average": "34.7519",
      "volume": "177597",
      "turnover": "6173405.26",
      "trades": "657"
    },
    {
      "date": "2023-04-14",
      "bid": "35.10",
      "ask": "35.16",
      "open": "34.92",
      "high": "35.22",
      "low": "34.62",
      "close": "35.20",
      "average": "35.0214",
      "volume": "382595",
      "turnover": "13394489.21",
      "trades": "1055"
    },
    {
      "date": "2023-04-17",
      "bid": "35.10",
      "ask": "35.14",
      "open": "35.44",
      "high": "35.80",
      "low": "35.00",
      "close": "35.18",
      "average": "35.29",
      "volume": "208513",
      "turnover": "7354293.99",
      "trades": "775"
    },
    {
      "date": "2023-04-18",
      "bid": "34.78",
      "ask": "34.82",
      "open": "35.42",
      "high": "35.48",
      "low": "34.78",
      "close": "34.90",
      "average": "34.9572",
      "volume": "178252",
      "turnover": "6233207.76",
      "trades": "587"
    },
    {
      "date": "2023-04-19",
      "bid": "34.60",
      "ask": "34.70",
      "open": "34.90",
      "high": "34.92",
      "low": "34.40",
      "close": "34.68",
      "average": "34.6076",
      "volume": "68775",
      "turnover": "2380134.33",
      "trades": "409"
    },
    {
      "date": "2023-04-20",
      "bid": "34.30",
      "ask": "34.34",
      "open": "34.68",
      "high": "34.72",
      "low": "34.06",
      "close": "34.34",
      "average": "34.3761",
      "volume": "102414",
      "turnover": "3521590.24",
      "trades": "456"
    },
    {
      "date": "2023-04-21",
      "bid": "33.10",
      "ask": "33.14",
      "open": "34.30",
      "high": "34.30",
      "low": "32.80",
      "close": "33.26",
      "average": "33.4267",
      "volume": "509354",
      "turnover": "17026893.53",
      "trades": "1791"
    },
    {
      "date": "2023-04-24",
      "bid": "33.02",
      "ask": "33.10",
      "open": "33.12",
      "high": "33.40",
      "low": "32.50",
      "close": "33.10",
      "average": "33.0074",
      "volume": "322246",
      "turnover": "10638971.66",
      "trades": "989"
    },
    {
      "date": "2023-04-25",
      "bid": "30.06",
      "ask": "30.12",
      "open": "30.10",
      "high": "31.88",
      "low": "29.50",
      "close": "30.02",
      "average": "30.6906",
      "volume": "1313245",
      "turnover": "40342595.82",
      "trades": "3929"
    },
    {
      "date": "2023-04-26",
      "bid": "29.96",
      "ask": "30.02",
      "open": "30.02",
      "high": "30.24",
      "low": "29.10",
      "close": "30.00",
      "average": "29.8863",
      "volume": "782291",
      "turnover": "23381596.56",
      "trades": "2243"
    },
    {
      "date": "2023-04-27",
      "bid": "30.70",
      "ask": "30.76",
      "open": "29.72",
      "high": "30.80",
      "low": "29.26",
      "close": "30.62",
      "average": "30.0122",
      "volume": "452451",
      "turnover": "13579875.19",
      "trades": "1697"
    },
    {
      "date": "2023-04-28",
      "bid": "31.40",
      "ask": "31.50",
      "open": "30.80",
      "high": "31.62",
      "low": "30.42",
      "close": "31.38",
      "average": "31.087",
      "volume": "300090",
      "turnover": "9328335.78",
      "trades": "1174"
    },
    {
      "date": "2023-05-02",
      "bid": "30.18",
      "ask": "30.22",
      "open": "31.50",
      "high": "31.80",
      "low": "30.08",
      "close": "30.08",
      "average": "30.8058",
      "volume": "224175",
      "turnover": "6906408.17",
      "trades": "1072"
    },
    {
      "date": "2023-05-03",
      "bid": "29.44",
      "ask": "29.50",
      "open": "30.40",
      "high": "30.40",
      "low": "29.28",
      "close": "29.36",
      "average": "29.6023",
      "volume": "373471",
      "turnover": "11060472.61",
      "trades": "1351"
    },
    {
      "date": "2023-05-04",
      "bid": "29.12",
      "ask": "29.16",
      "open": "29.36",
      "high": "29.44",
      "low": "28.74",
      "close": "29.16",
      "average": "29.0013",
      "volume": "403027",
      "turnover": "11688277.48",
      "trades": "1103"
    },
    {
      "date": "2023-05-05",
      "bid": "30.60",
      "ask": "30.64",
      "open": "28.80",
      "high": "30.66",
      "low": "28.76",
      "close": "30.66",
      "average": "29.8613",
      "volume": "263927",
      "turnover": "7881369.86",
      "trades": "860"
    },
    {
      "date": "2023-05-08",
      "bid": "31.32",
      "ask": "31.38",
      "open": "31.18",
      "high": "31.76",
      "low": "30.72",
      "close": "31.32",
      "average": "31.2037",
      "volume": "377172",
      "turnover": "11769387.61",
      "trades": "1031"
    },
    {
      "date": "2023-05-09",
      "bid": "30.30",
      "ask": "30.36",
      "open": "31.28",
      "high": "31.32",
      "low": "29.84",
      "close": "30.38",
      "average": "30.3248",
      "volume": "221662",
      "turnover": "6722294.31",
      "trades": "720"
    },
    {
      "date": "2023-05-10",
      "bid": "30.16",
      "ask": "30.24",
      "open": "30.20",
      "high": "30.74",
      "low": "29.68",
      "close": "30.16",
      "average": "30.1848",
      "volume": "221193",
      "turnover": "6676693.84",
      "trades": "617"
    },
    {
      "date": "2023-05-11",
      "bid": "30.58",
      "ask": "30.70",
      "open": "30.20",
      "high": "30.70",
      "low": "29.98",
      "close": "30.70",
      "average": "30.2696",
      "volume": "245064",
      "turnover": "7415740.43",
      "trades": "732"
    },
    {
      "date": "2023-05-12",
      "bid": "30.30",
      "ask": "30.42",
      "open": "30.90",
      "high": "30.90",
      "low": "30.04",
      "close": "30.18",
      "average": "30.2641",
      "volume": "198182",
      "turnover": "6000338.29",
      "trades": "623"
    },
    {
      "date": "2023-05-15",
      "bid": "30.64",
      "ask": "30.70",
      "open": "30.50",
      "high": "30.78",
      "low": "30.28",
      "close": "30.78",
      "average": "30.56",
      "volume": "154465",
      "turnover": "4720553.53",
      "trades": "547"
    },
    {
      "date": "2023-05-16",
      "bid": "29.96",
      "ask": "29.98",
      "open": "30.80",
      "high": "30.80",
      "low": "29.76",
      "close": "30.02",
      "average": "30.1382",
      "volume": "197333",
      "turnover": "5947255.38",
      "trades": "644"
    },
    {
      "date": "2023-05-17",
      "bid": "29.70",
      "ask": "29.76",
      "open": "29.96",
      "high": "30.16",
      "low": "29.54",
      "close": "29.76",
      "average": "29.8035",
      "volume": "83690",
      "turnover": "2494253.44",
      "trades": "303"
    },
    {
      "date": "2023-05-19",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.14",
      "high": "30.52",
      "low": "30.04",
      "close": "30.16",
      "average": "30.2063",
      "volume": "139217",
      "turnover": "4205200.69",
      "trades": "512"
    },
    {
      "date": "2023-05-22",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.16",
      "high": "30.16",
      "low": "29.76",
      "close": "29.82",
      "average": "29.9051",
      "volume": "179553",
      "turnover": "5369597.45",
      "trades": "589"
    },
    {
      "date": "2023-05-23",
      "bid": "30.52",
      "ask": "30.58",
      "open": "29.82",
      "high": "30.62",
      "low": "29.82",
      "close": "30.50",
      "average": "30.2759",
      "volume": "175574",
      "turnover": "5315627.88",
      "trades": "476"
    },
    {
      "date": "2023-05-24",
      "bid": "29.52",
      "ask": "29.58",
      "open": "30.40",
      "high": "30.40",
      "low": "29.44",
      "close": "29.44",
      "average": "29.6648",
      "volume": "170259",
      "turnover": "5050660.98",
      "trades": "663"
    },
    {
      "date": "2023-05-25",
      "bid": "29.14",
      "ask": "29.20",
      "open": "29.52",
      "high": "29.86",
      "low": "29.12",
      "close": "29.16",
      "average": "29.3503",
      "volume": "195042",
      "turnover": "5724584.51",
      "trades": "594"
    },
    {
      "date": "2023-05-26",
      "bid": "29.72",
      "ask": "29.84",
      "open": "29.16",
      "high": "29.82",
      "low": "29.10",
      "close": "29.80",
      "average": "29.4516",
      "volume": "172965",
      "turnover": "5094101.62",
      "trades": "569"
    },
    {
      "date": "2023-05-29",
      "bid": "29.70",
      "ask": "29.74",
      "open": "30.00",
      "high": "30.30",
      "low": "29.60",
      "close": "29.76",
      "average": "29.9558",
      "volume": "82911",
      "turnover": "2483667.72",
      "trades": "358"
    },
    {
      "date": "2023-05-30",
      "bid": "30.40",
      "ask": "30.48",
      "open": "29.86",
      "high": "30.60",
      "low": "29.86",
      "close": "30.40",
      "average": "30.4071",
      "volume": "186276",
      "turnover": "5665647.77",
      "trades": "684"
    },
    {
      "date": "2023-05-31",
      "bid": "30.26",
      "ask": "30.32",
      "open": "30.26",
      "high": "30.98",
      "low": "30.06",
      "close": "30.16",
      "average": "30.3829",
      "volume": "244915",
      "turnover": "7437839.41",
      "trades": "747"
    },
    {
      "date": "2023-06-01",
      "bid": "30.06",
      "ask": "30.14",
      "open": "30.06",
      "high": "30.18",
      "low": "29.50",
      "close": "30.14",
      "average": "29.9251",
      "volume": "212069",
      "turnover": "6346119.75",
      "trades": "672"
    },
    {
      "date": "2023-06-02",
      "bid": "30.64",
      "ask": "30.68",
      "open": "30.14",
      "high": "30.80",
      "low": "30.14",
      "close": "30.70",
      "average": "30.5186",
      "volume": "218532",
      "turnover": "6669207.98",
      "trades": "607"
    },
    {
      "date": "2023-06-05",
      "bid": "30.58",
      "ask": "30.64",
      "open": "30.74",
      "high": "31.00",
      "low": "30.40",
      "close": "30.54",
      "average": "30.6279",
      "volume": "111465",
      "turnover": "3413935.28",
      "trades": "461"
    },
    {
      "date": "2023-06-07",
      "bid": "30.38",
      "ask": "30.44",
      "open": "31.00",
      "high": "31.28",
      "low": "29.98",
      "close": "30.38",
      "average": "30.4113",
      "volume": "164534",
      "turnover": "5003577.12",
      "trades": "539"
    },
    {
      "date": "2023-06-08",
      "bid": "30.04",
      "ask": "30.12",
      "open": "30.38",
      "high": "30.46",
      "low": "29.94",
      "close": "30.00",
      "average": "30.1376",
      "volume": "118682",
      "turnover": "3576791",
      "trades": "484"
    },
    {
      "date": "2023-06-09",
      "bid": "30.08",
      "ask": "30.16",
      "open": "30.00",
      "high": "30.16",
      "low": "29.82",
      "close": "30.08",
      "average": "30.0327",
      "volume": "98735",
      "turnover": "2965291.06",
      "trades": "316"
    },
    {
      "date": "2023-06-12",
      "bid": "31.00",
      "ask": "31.10",
      "open": "30.08",
      "high": "31.10",
      "low": "30.08",
      "close": "31.00",
      "average": "30.7525",
      "volume": "242583",
      "turnover": "7460036",
      "trades": "726"
    },
    {
      "date": "2023-06-13",
      "bid": "31.16",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.46",
      "low": "30.96",
      "close": "31.10",
      "average": "31.0512",
      "volume": "158709",
      "turnover": "4928104.51",
      "trades": "478"
    },
    {
      "date": "2023-06-14",
      "bid": "30.92",
      "ask": "30.98",
      "open": "31.10",
      "high": "31.34",
      "low": "30.38",
      "close": "30.96",
      "average": "30.8148",
      "volume": "276235",
      "turnover": "8518309.97",
      "trades": "745"
    },
    {
      "date": "2023-06-15",
      "bid": "30.18",
      "ask": "30.20",
      "open": "30.96",
      "high": "31.10",
      "low": "30.10",
      "close": "30.10",
      "average": "30.4068",
      "volume": "124061",
      "turnover": "3772299.52",
      "trades": "503"
    },
    {
      "date": "2023-06-16",
      "bid": "29.62",
      "ask": "29.68",
      "open": "30.38",
      "high": "30.38",
      "low": "29.52",
      "close": "29.70",
      "average": "29.7566",
      "volume": "257100",
      "turnover": "7650392.11",
      "trades": "701"
    },
    {
      "date": "2023-06-19",
      "bid": "28.74",
      "ask": "28.78",
      "open": "29.50",
      "high": "29.50",
      "low": "28.64",
      "close": "28.70",
      "average": "28.9811",
      "volume": "261430",
      "turnover": "7576414.9",
      "trades": "784"
    },
    {
      "date": "2023-06-20",
      "bid": "28.34",
      "ask": "28.38",
      "open": "28.60",
      "high": "28.60",
      "low": "27.82",
      "close": "28.36",
      "average": "28.213",
      "volume": "238710",
      "turnover": "6730484.6",
      "trades": "923"
    },
    {
      "date": "2023-06-21",
      "bid": "28.30",
      "ask": "28.34",
      "open": "28.36",
      "high": "28.46",
      "low": "28.00",
      "close": "28.32",
      "average": "28.1391",
      "volume": "252618",
      "turnover": "7107319.4",
      "trades": "672"
    },
    {
      "date": "2023-06-22",
      "bid": "28.12",
      "ask": "28.16",
      "open": "28.32",
      "high": "28.54",
      "low": "27.86",
      "close": "28.06",
      "average": "28.136",
      "volume": "132270",
      "turnover": "3721551",
      "trades": "506"
    },
    {
      "date": "2023-06-26",
      "bid": "28.04",
      "ask": "28.10",
      "open": "28.02",
      "high": "28.26",
      "low": "27.76",
      "close": "28.18",
      "average": "27.9724",
      "volume": "223154",
      "turnover": "6241992.48",
      "trades": "803"
    },
    {
      "date": "2023-06-27",
      "bid": "27.60",
      "ask": "27.64",
      "open": "28.20",
      "high": "28.40",
      "low": "27.18",
      "close": "27.66",
      "average": "27.6117",
      "volume": "189012",
      "turnover": "5212933.76",
      "trades": "751"
    },
    {
      "date": "2023-06-28",
      "bid": "28.14",
      "ask": "28.28",
      "open": "27.66",
      "high": "28.20",
      "low": "27.42",
      "close": "28.18",
      "average": "27.775",
      "volume": "220331",
      "turnover": "6119720.56",
      "trades": "676"
    },
    {
      "date": "2023-06-29",
      "bid": "28.54",
      "ask": "28.58",
      "open": "28.18",
      "high": "28.92",
      "low": "27.98",
      "close": "28.58",
      "average": "28.4453",
      "volume": "164012",
      "turnover": "4665368.59",
      "trades": "628"
    },
    {
      "date": "2023-06-30",
      "bid": "28.92",
      "ask": "28.96",
      "open": "28.64",
      "high": "29.06",
      "low": "28.58",
      "close": "28.92",
      "average": "28.863",
      "volume": "104401",
      "turnover": "3013326.66",
      "trades": "510"
    },
    {
      "date": "2023-07-03",
      "bid": "28.88",
      "ask": "28.96",
      "open": "28.94",
      "high": "29.10",
      "low": "28.52",
      "close": "28.88",
      "average": "28.8125",
      "volume": "140572",
      "turnover": "4050230.56",
      "trades": "632"
    },
    {
      "date": "2023-07-04",
      "bid": "29.48",
      "ask": "29.50",
      "open": "28.88",
      "high": "29.50",
      "low": "28.78",
      "close": "29.50",
      "average": "29.1942",
      "volume": "217434",
      "turnover": "6343199.71",
      "trades": "846"
    },
    {
      "date": "2023-07-05",
      "bid": "28.72",
      "ask": "28.80",
      "open": "29.50",
      "high": "29.50",
      "low": "28.56",
      "close": "28.74",
      "average": "28.9477",
      "volume": "116954",
      "turnover": "3385590.88",
      "trades": "567"
    },
    {
      "date": "2023-07-06",
      "bid": "27.86",
      "ask": "27.90",
      "open": "28.74",
      "high": "28.74",
      "low": "27.86",
      "close": "27.90",
      "average": "28.2771",
      "volume": "179126",
      "turnover": "5065157.22",
      "trades": "610"
    },
    {
      "date": "2023-07-07",
      "bid": "28.80",
      "ask": "28.84",
      "open": "27.90",
      "high": "28.84",
      "low": "27.90",
      "close": "28.84",
      "average": "28.469",
      "volume": "112464",
      "turnover": "3201737.28",
      "trades": "426"
    },
    {
      "date": "2023-07-10",
      "bid": "28.78",
      "ask": "28.92",
      "open": "28.64",
      "high": "28.90",
      "low": "28.36",
      "close": "28.84",
      "average": "28.6516",
      "volume": "141464",
      "turnover": "4053192.5",
      "trades": "424"
    },
    {
      "date": "2023-07-11",
      "bid": "29.18",
      "ask": "29.22",
      "open": "28.84",
      "high": "29.34",
      "low": "28.74",
      "close": "29.18",
      "average": "29.0383",
      "volume": "125953",
      "turnover": "3657459.26",
      "trades": "530"
    },
    {
      "date": "2023-07-12",
      "bid": "30.18",
      "ask": "30.26",
      "open": "29.18",
      "high": "30.26",
      "low": "29.06",
      "close": "30.24",
      "average": "29.7196",
      "volume": "137863",
      "turnover": "4097227.4",
      "trades": "565"
    },
    {
      "date": "2023-07-13",
      "bid": "29.56",
      "ask": "29.60",
      "open": "30.30",
      "high": "30.46",
      "low": "29.50",
      "close": "29.62",
      "average": "29.8845",
      "volume": "127427",
      "turnover": "3808099.64",
      "trades": "443"
    },
    {
      "date": "2023-07-14",
      "bid": "29.96",
      "ask": "30.00",
      "open": "29.00",
      "high": "32.26",
      "low": "28.00",
      "close": "29.92",
      "average": "30.5138",
      "volume": "1035638",
      "turnover": "31597172.99",
      "trades": "2019"
    },
    {
      "date": "2023-07-17",
      "bid": "30.32",
      "ask": "30.38",
      "open": "29.34",
      "high": "30.68",
      "low": "29.12",
      "close": "30.38",
      "average": "30.2697",
      "volume": "222324",
      "turnover": "6729771.4",
      "trades": "702"
    },
    {
      "date": "2023-07-18",
      "bid": "31.84",
      "ask": "31.88",
      "open": "30.40",
      "high": "32.02",
      "low": "30.38",
      "close": "32.02",
      "average": "31.2324",
      "volume": "242158",
      "turnover": "7563356.9",
      "trades": "743"
    },
    {
      "date": "2023-07-19",
      "bid": "32.84",
      "ask": "32.92",
      "open": "32.02",
      "high": "33.26",
      "low": "32.02",
      "close": "32.90",
      "average": "32.9292",
      "volume": "402486",
      "turnover": "13257150.63",
      "trades": "1508"
    },
    {
      "date": "2023-07-20",
      "bid": "34.28",
      "ask": "34.36",
      "open": "33.08",
      "high": "34.36",
      "low": "32.94",
      "close": "34.36",
      "average": "33.9441",
      "volume": "503280",
      "turnover": "17083375.52",
      "trades": "1470"
    },
    {
      "date": "2023-07-21",
      "bid": "33.28",
      "ask": "33.38",
      "open": "34.60",
      "high": "34.60",
      "low": "32.84",
      "close": "33.36",
      "average": "33.4154",
      "volume": "359553",
      "turnover": "12014413.7",
      "trades": "1238"
    },
    {
      "date": "2023-07-24",
      "bid": "32.96",
      "ask": "33.02",
      "open": "33.36",
      "high": "33.36",
      "low": "32.76",
      "close": "33.08",
      "average": "33.0003",
      "volume": "138934",
      "turnover": "4584838.36",
      "trades": "590"
    },
    {
      "date": "2023-07-25",
      "bid": "33.50",
      "ask": "33.52",
      "open": "32.96",
      "high": "33.62",
      "low": "32.70",
      "close": "33.60",
      "average": "33.3798",
      "volume": "134115",
      "turnover": "4476733.32",
      "trades": "623"
    },
    {
      "date": "2023-07-26",
      "bid": "33.62",
      "ask": "33.68",
      "open": "33.72",
      "high": "33.72",
      "low": "33.06",
      "close": "33.70",
      "average": "33.3301",
      "volume": "104820",
      "turnover": "3493659.06",
      "trades": "473"
    },
    {
      "date": "2023-07-27",
      "bid": "33.84",
      "ask": "33.88",
      "open": "33.74",
      "high": "34.10",
      "low": "33.64",
      "close": "33.90",
      "average": "33.8705",
      "volume": "115598",
      "turnover": "3915393.48",
      "trades": "524"
    },
    {
      "date": "2023-07-28",
      "bid": "34.18",
      "ask": "34.26",
      "open": "34.00",
      "high": "34.46",
      "low": "33.76",
      "close": "34.28",
      "average": "34.2041",
      "volume": "164329",
      "turnover": "5620620.85",
      "trades": "790"
    },
    {
      "date": "2023-07-31",
      "bid": "34.42",
      "ask": "34.50",
      "open": "34.28",
      "high": "34.58",
      "low": "33.48",
      "close": "34.50",
      "average": "34.0537",
      "volume": "165866",
      "turnover": "5648356.91",
      "trades": "768"
    },
    {
      "date": "2023-08-01",
      "bid": "33.60",
      "ask": "33.64",
      "open": "34.50",
      "high": "34.50",
      "low": "33.30",
      "close": "33.60",
      "average": "33.5997",
      "volume": "148299",
      "turnover": "4982796.7",
      "trades": "641"
    },
    {
      "date": "2023-08-02",
      "bid": "33.46",
      "ask": "33.50",
      "open": "33.60",
      "high": "33.60",
      "low": "33.10",
      "close": "33.58",
      "average": "33.3419",
      "volume": "122896",
      "turnover": "4097592.36",
      "trades": "511"
    },
    {
      "date": "2023-08-03",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.58",
      "high": "33.58",
      "low": "33.06",
      "close": "33.46",
      "average": "33.2656",
      "volume": "68282",
      "turnover": "2271444.98",
      "trades": "327"
    },
    {
      "date": "2023-08-04",
      "bid": "33.76",
      "ask": "33.80",
      "open": "33.44",
      "high": "33.84",
      "low": "33.24",
      "close": "33.82",
      "average": "33.6296",
      "volume": "108960",
      "turnover": "3664285.86",
      "trades": "444"
    },
    {
      "date": "2023-08-07",
      "bid": "33.76",
      "ask": "33.82",
      "open": "33.82",
      "high": "33.90",
      "low": "33.20",
      "close": "33.76",
      "average": "33.5243",
      "volume": "74865",
      "turnover": "2509796.38",
      "trades": "389"
    },
    {
      "date": "2023-08-08",
      "bid": "32.72",
      "ask": "32.78",
      "open": "33.74",
      "high": "33.74",
      "low": "32.62",
      "close": "32.72",
      "average": "33.0404",
      "volume": "113860",
      "turnover": "3761961.47",
      "trades": "448"
    },
    {
      "date": "2023-08-09",
      "bid": "32.36",
      "ask": "32.44",
      "open": "32.90",
      "high": "32.92",
      "low": "32.36",
      "close": "32.42",
      "average": "32.5242",
      "volume": "121527",
      "turnover": "3952665.4",
      "trades": "433"
    },
    {
      "date": "2023-08-10",
      "bid": "32.62",
      "ask": "32.68",
      "open": "32.42",
      "high": "32.76",
      "low": "32.30",
      "close": "32.68",
      "average": "32.6699",
      "volume": "221885",
      "turnover": "7249259.46",
      "trades": "414"
    },
    {
      "date": "2023-08-11",
      "bid": "31.32",
      "ask": "31.38",
      "open": "32.48",
      "high": "32.48",
      "low": "31.24",
      "close": "31.36",
      "average": "31.6023",
      "volume": "237496",
      "turnover": "7514547.8",
      "trades": "660"
    },
    {
      "date": "2023-08-14",
      "bid": "32.16",
      "ask": "32.26",
      "open": "31.36",
      "high": "32.86",
      "low": "30.48",
      "close": "32.28",
      "average": "31.9104",
      "volume": "228165",
      "turnover": "7290389.23",
      "trades": "635"
    },
    {
      "date": "2023-08-15",
      "bid": "32.18",
      "ask": "32.28",
      "open": "32.00",
      "high": "32.44",
      "low": "31.80",
      "close": "32.32",
      "average": "32.188",
      "volume": "115343",
      "turnover": "3712658.98",
      "trades": "428"
    },
    {
      "date": "2023-08-16",
      "bid": "31.02",
      "ask": "31.08",
      "open": "32.00",
      "high": "32.26",
      "low": "31.00",
      "close": "31.00",
      "average": "31.4507",
      "volume": "128031",
      "turnover": "4026651.6",
      "trades": "484"
    },
    {
      "date": "2023-08-17",
      "bid": "31.14",
      "ask": "31.20",
      "open": "30.96",
      "high": "31.32",
      "low": "30.80",
      "close": "31.22",
      "average": "31.0813",
      "volume": "118408",
      "turnover": "3680268.14",
      "trades": "421"
    },
    {
      "date": "2023-08-18",
      "bid": "30.68",
      "ask": "30.74",
      "open": "30.98",
      "high": "31.40",
      "low": "30.10",
      "close": "30.78",
      "average": "30.4843",
      "volume": "307512",
      "turnover": "9374286.84",
      "trades": "960"
    },
    {
      "date": "2023-08-21",
      "bid": "29.30",
      "ask": "29.36",
      "open": "30.30",
      "high": "30.62",
      "low": "29.26",
      "close": "29.26",
      "average": "29.834",
      "volume": "206585",
      "turnover": "6163022.45",
      "trades": "648"
    },
    {
      "date": "2023-08-22",
      "bid": "30.02",
      "ask": "30.06",
      "open": "29.42",
      "high": "30.74",
      "low": "29.14",
      "close": "30.10",
      "average": "29.9117",
      "volume": "114164",
      "turnover": "3427982.36",
      "trades": "500"
    },
    {
      "date": "2023-08-23",
      "bid": "31.06",
      "ask": "31.18",
      "open": "30.64",
      "high": "31.66",
      "low": "30.06",
      "close": "31.18",
      "average": "31.2069",
      "volume": "142566",
      "turnover": "4449046.74",
      "trades": "576"
    },
    {
      "date": "2023-08-24",
      "bid": "30.46",
      "ask": "30.48",
      "open": "31.10",
      "high": "31.58",
      "low": "30.48",
      "close": "30.48",
      "average": "30.9255",
      "volume": "96355",
      "turnover": "2979823.66",
      "trades": "403"
    },
    {
      "date": "2023-08-25",
      "bid": "31.04",
      "ask": "31.24",
      "open": "30.44",
      "high": "31.24",
      "low": "30.20",
      "close": "31.14",
      "average": "30.9382",
      "volume": "99497",
      "turnover": "3078324.92",
      "trades": "360"
    },
    {
      "date": "2023-08-28",
      "bid": "30.96",
      "ask": "31.10",
      "open": "31.14",
      "high": "31.58",
      "low": "30.50",
      "close": "31.14",
      "average": "30.9639",
      "volume": "59110",
      "turnover": "1830275.06",
      "trades": "287"
    },
    {
      "date": "2023-08-29",
      "bid": "31.36",
      "ask": "31.42",
      "open": "31.14",
      "high": "31.54",
      "low": "30.96",
      "close": "31.40",
      "average": "31.2432",
      "volume": "81822",
      "turnover": "2556378.98",
      "trades": "399"
    },
    {
      "date": "2023-08-30",
      "bid": "31.38",
      "ask": "31.42",
      "open": "31.40",
      "high": "31.98",
      "low": "31.10",
      "close": "31.48",
      "average": "31.5543",
      "volume": "153752",
      "turnover": "4851534.44",
      "trades": "509"
    },
    {
      "date": "2023-08-31",
      "bid": "32.24",
      "ask": "32.28",
      "open": "31.48",
      "high": "32.32",
      "low": "31.48",
      "close": "32.18",
      "average": "32.0021",
      "volume": "115558",
      "turnover": "3698096.76",
      "trades": "497"
    },
    {
      "date": "2023-09-01",
      "bid": "31.12",
      "ask": "31.24",
      "open": "32.18",
      "high": "32.18",
      "low": "31.14",
      "close": "31.26",
      "average": "31.6082",
      "volume": "113118",
      "turnover": "3575479.54",
      "trades": "390"
    },
    {
      "date": "2023-09-04",
      "bid": "30.34",
      "ask": "30.36",
      "open": "31.10",
      "high": "31.16",
      "low": "30.32",
      "close": "30.32",
      "average": "30.621",
      "volume": "112025",
      "turnover": "3430330.56",
      "trades": "376"
    },
    {
      "date": "2023-09-05",
      "bid": "29.98",
      "ask": "30.14",
      "open": "30.34",
      "high": "30.50",
      "low": "29.76",
      "close": "30.16",
      "average": "30.0746",
      "volume": "217784",
      "turnover": "6549764.82",
      "trades": "434"
    },
    {
      "date": "2023-09-06",
      "bid": "29.74",
      "ask": "29.76",
      "open": "30.16",
      "high": "30.16",
      "low": "29.52",
      "close": "29.76",
      "average": "29.7639",
      "volume": "126252",
      "turnover": "3757730.56",
      "trades": "450"
    },
    {
      "date": "2023-09-07",
      "bid": "29.80",
      "ask": "29.86",
      "open": "29.74",
      "high": "30.12",
      "low": "29.48",
      "close": "29.80",
      "average": "29.7555",
      "volume": "122105",
      "turnover": "3633290.16",
      "trades": "328"
    },
    {
      "date": "2023-09-08",
      "bid": "29.80",
      "ask": "29.82",
      "open": "29.82",
      "high": "30.10",
      "low": "29.80",
      "close": "29.88",
      "average": "29.8646",
      "volume": "58484",
      "turnover": "1746632.58",
      "trades": "264"
    },
    {
      "date": "2023-09-11",
      "bid": "30.28",
      "ask": "30.30",
      "open": "29.88",
      "high": "30.54",
      "low": "29.74",
      "close": "30.22",
      "average": "30.1838",
      "volume": "70981",
      "turnover": "2142400.17",
      "trades": "311"
    },
    {
      "date": "2023-09-12",
      "bid": "29.32",
      "ask": "29.66",
      "open": "30.12",
      "high": "30.12",
      "low": "29.16",
      "close": "29.26",
      "average": "29.5259",
      "volume": "92916",
      "turnover": "2743425.92",
      "trades": "341"
    },
    {
      "date": "2023-09-13",
      "bid": "29.14",
      "ask": "29.22",
      "open": "29.24",
      "high": "29.38",
      "low": "29.10",
      "close": "29.10",
      "average": "29.1772",
      "volume": "37006",
      "turnover": "1079731.08",
      "trades": "198"
    },
    {
      "date": "2023-09-14",
      "bid": "29.62",
      "ask": "29.70",
      "open": "29.10",
      "high": "29.84",
      "low": "29.10",
      "close": "29.72",
      "average": "29.5025",
      "volume": "60151",
      "turnover": "1774602.24",
      "trades": "282"
    },
    {
      "date": "2023-09-15",
      "bid": "29.70",
      "ask": "29.78",
      "open": "29.76",
      "high": "30.12",
      "low": "29.70",
      "close": "29.86",
      "average": "29.8807",
      "volume": "106223",
      "turnover": "3174013.34",
      "trades": "305"
    },
    {
      "date": "2023-09-18",
      "bid": "29.62",
      "ask": "29.78",
      "open": "29.78",
      "high": "30.02",
      "low": "29.46",
      "close": "29.60",
      "average": "29.6646",
      "volume": "54500",
      "turnover": "1616719.54",
      "trades": "246"
    },
    {
      "date": "2023-09-19",
      "bid": "29.10",
      "ask": "29.14",
      "open": "29.50",
      "high": "29.74",
      "low": "29.10",
      "close": "29.10",
      "average": "29.3645",
      "volume": "99947",
      "turnover": "2935017.24",
      "trades": "470"
    },
    {
      "date": "2023-09-20",
      "bid": "29.14",
      "ask": "29.22",
      "open": "29.12",
      "high": "29.42",
      "low": "29.10",
      "close": "29.24",
      "average": "29.1889",
      "volume": "88247",
      "turnover": "2575828.62",
      "trades": "442"
    },
    {
      "date": "2023-09-21",
      "bid": "29.42",
      "ask": "29.58",
      "open": "29.10",
      "high": "30.26",
      "low": "29.10",
      "close": "29.62",
      "average": "29.736",
      "volume": "104140",
      "turnover": "3096710.52",
      "trades": "329"
    },
    {
      "date": "2023-09-22",
      "bid": "29.16",
      "ask": "29.22",
      "open": "29.62",
      "high": "29.62",
      "low": "29.10",
      "close": "29.12",
      "average": "29.2496",
      "volume": "71398",
      "turnover": "2088361.54",
      "trades": "326"
    },
    {
      "date": "2023-09-25",
      "bid": "29.08",
      "ask": "29.18",
      "open": "29.14",
      "high": "29.28",
      "low": "28.76",
      "close": "29.08",
      "average": "29.0525",
      "volume": "63563",
      "turnover": "1846585.79",
      "trades": "428"
    },
    {
      "date": "2023-09-26",
      "bid": "28.96",
      "ask": "29.02",
      "open": "29.08",
      "high": "29.14",
      "low": "28.60",
      "close": "29.02",
      "average": "28.9254",
      "volume": "78388",
      "turnover": "2267389.6",
      "trades": "445"
    },
    {
      "date": "2023-09-27",
      "bid": "28.84",
      "ask": "28.92",
      "open": "29.02",
      "high": "29.20",
      "low": "28.78",
      "close": "28.86",
      "average": "28.9436",
      "volume": "78192",
      "turnover": "2263168",
      "trades": "307"
    },
    {
      "date": "2023-09-28",
      "bid": "28.82",
      "ask": "28.88",
      "open": "28.86",
      "high": "28.98",
      "low": "28.56",
      "close": "28.98",
      "average": "28.7564",
      "volume": "51323",
      "turnover": "1475862.64",
      "trades": "270"
    },
    {
      "date": "2023-09-29",
      "bid": "29.36",
      "ask": "29.50",
      "open": "28.96",
      "high": "29.82",
      "low": "28.94",
      "close": "29.48",
      "average": "29.46",
      "volume": "81565",
      "turnover": "2402908.58",
      "trades": "333"
    },
    {
      "date": "2023-10-02",
      "bid": "29.06",
      "ask": "29.08",
      "open": "29.48",
      "high": "29.72",
      "low": "28.98",
      "close": "29.18",
      "average": "29.3409",
      "volume": "76903",
      "turnover": "2256400.98",
      "trades": "404"
    },
    {
      "date": "2023-10-03",
      "bid": "28.28",
      "ask": "28.40",
      "open": "29.18",
      "high": "29.18",
      "low": "28.12",
      "close": "28.20",
      "average": "28.4581",
      "volume": "108912",
      "turnover": "3099432.82",
      "trades": "489"
    },
    {
      "date": "2023-10-04",
      "bid": "28.14",
      "ask": "28.30",
      "open": "28.10",
      "high": "28.62",
      "low": "27.92",
      "close": "28.28",
      "average": "28.2545",
      "volume": "66523",
      "turnover": "1879576.16",
      "trades": "307"
    },
    {
      "date": "2023-10-05",
      "bid": "28.26",
      "ask": "28.32",
      "open": "28.00",
      "high": "28.48",
      "low": "28.00",
      "close": "28.32",
      "average": "28.3076",
      "volume": "56683",
      "turnover": "1604561.84",
      "trades": "292"
    },
    {
      "date": "2023-10-06",
      "bid": "28.24",
      "ask": "28.34",
      "open": "28.32",
      "high": "28.42",
      "low": "27.90",
      "close": "28.26",
      "average": "28.2184",
      "volume": "52119",
      "turnover": "1470714.54",
      "trades": "246"
    },
    {
      "date": "2023-10-09",
      "bid": "27.82",
      "ask": "27.94",
      "open": "28.12",
      "high": "28.20",
      "low": "27.66",
      "close": "27.80",
      "average": "27.8656",
      "volume": "87626",
      "turnover": "2441791.94",
      "trades": "262"
    },
    {
      "date": "2023-10-10",
      "bid": "28.92",
      "ask": "29.06",
      "open": "28.04",
      "high": "29.06",
      "low": "28.04",
      "close": "29.00",
      "average": "28.6594",
      "volume": "83776",
      "turnover": "2400965.96",
      "trades": "279"
    },
    {
      "date": "2023-10-11",
      "bid": "28.72",
      "ask": "28.84",
      "open": "29.02",
      "high": "29.66",
      "low": "28.72",
      "close": "28.80",
      "average": "29.1677",
      "volume": "77419",
      "turnover": "2258130.81",
      "trades": "292"
    },
    {
      "date": "2023-10-12",
      "bid": "28.20",
      "ask": "28.26",
      "open": "28.80",
      "high": "29.12",
      "low": "28.16",
      "close": "28.28",
      "average": "28.7395",
      "volume": "79867",
      "turnover": "2295341.27",
      "trades": "408"
    },
    {
      "date": "2023-10-13",
      "bid": "27.56",
      "ask": "27.70",
      "open": "28.28",
      "high": "28.28",
      "low": "27.56",
      "close": "27.56",
      "average": "27.76",
      "volume": "90640",
      "turnover": "2516169.25",
      "trades": "325"
    },
    {
      "date": "2023-10-16",
      "bid": "27.48",
      "ask": "27.60",
      "open": "27.78",
      "high": "27.84",
      "low": "27.12",
      "close": "27.62",
      "average": "27.5275",
      "volume": "58749",
      "turnover": "1617211.84",
      "trades": "312"
    },
    {
      "date": "2023-10-17",
      "bid": "27.32",
      "ask": "27.50",
      "open": "27.62",
      "high": "27.72",
      "low": "27.08",
      "close": "27.46",
      "average": "27.4497",
      "volume": "87208",
      "turnover": "2393835.96",
      "trades": "294"
    },
    {
      "date": "2023-10-18",
      "bid": "27.30",
      "ask": "27.44",
      "open": "27.46",
      "high": "28.00",
      "low": "27.14",
      "close": "27.30",
      "average": "27.5733",
      "volume": "107738",
      "turnover": "2970687.98",
      "trades": "318"
    },
    {
      "date": "2023-10-19",
      "bid": "27.82",
      "ask": "27.88",
      "open": "27.30",
      "high": "28.10",
      "low": "27.28",
      "close": "27.98",
      "average": "27.8262",
      "volume": "61636",
      "turnover": "1715095.32",
      "trades": "305"
    },
    {
      "date": "2023-10-20",
      "bid": "27.38",
      "ask": "27.42",
      "open": "27.98",
      "high": "27.98",
      "low": "27.16",
      "close": "27.38",
      "average": "27.4339",
      "volume": "114485",
      "turnover": "3140828.76",
      "trades": "420"
    },
    {
      "date": "2023-10-23",
      "bid": "26.92",
      "ask": "26.98",
      "open": "27.16",
      "high": "27.34",
      "low": "26.46",
      "close": "27.00",
      "average": "26.6558",
      "volume": "111684",
      "turnover": "2977053.47",
      "trades": "435"
    },
    {
      "date": "2023-10-24",
      "bid": "27.72",
      "ask": "27.76",
      "open": "27.00",
      "high": "27.90",
      "low": "27.00",
      "close": "27.80",
      "average": "27.606",
      "volume": "74223",
      "turnover": "2048998.62",
      "trades": "265"
    },
    {
      "date": "2023-10-25",
      "bid": "26.54",
      "ask": "26.70",
      "open": "27.00",
      "high": "27.50",
      "low": "25.60",
      "close": "26.66",
      "average": "26.5908",
      "volume": "384807",
      "turnover": "10234792.47",
      "trades": "1163"
    },
    {
      "date": "2023-10-26",
      "bid": "26.38",
      "ask": "26.44",
      "open": "26.34",
      "high": "26.62",
      "low": "25.34",
      "close": "26.36",
      "average": "26.1187",
      "volume": "292321",
      "turnover": "7636514.01",
      "trades": "787"
    },
    {
      "date": "2023-10-27",
      "bid": "27.08",
      "ask": "27.12",
      "open": "26.36",
      "high": "27.24",
      "low": "26.00",
      "close": "27.16",
      "average": "26.8484",
      "volume": "102620",
      "turnover": "2755019.64",
      "trades": "405"
    },
    {
      "date": "2023-10-30",
      "bid": "27.16",
      "ask": "27.20",
      "open": "27.16",
      "high": "27.64",
      "low": "27.00",
      "close": "27.22",
      "average": "27.2856",
      "volume": "100556",
      "turnover": "2743730.26",
      "trades": "325"
    },
    {
      "date": "2023-10-31",
      "bid": "28.34",
      "ask": "28.40",
      "open": "27.10",
      "high": "28.40",
      "low": "27.00",
      "close": "28.40",
      "average": "27.6734",
      "volume": "164959",
      "turnover": "4565085.78",
      "trades": "480"
    },
    {
      "date": "2023-11-01",
      "bid": "28.24",
      "ask": "28.34",
      "open": "28.40",
      "high": "28.84",
      "low": "28.10",
      "close": "28.36",
      "average": "28.4851",
      "volume": "69201",
      "turnover": "1971195.76",
      "trades": "310"
    },
    {
      "date": "2023-11-02",
      "bid": "28.86",
      "ask": "28.94",
      "open": "28.36",
      "high": "29.26",
      "low": "28.36",
      "close": "28.82",
      "average": "29.0002",
      "volume": "132681",
      "turnover": "3847773.3",
      "trades": "424"
    },
    {
      "date": "2023-11-03",
      "bid": "29.60",
      "ask": "29.68",
      "open": "29.22",
      "high": "29.76",
      "low": "29.12",
      "close": "29.68",
      "average": "29.5194",
      "volume": "90073",
      "turnover": "2658900.75",
      "trades": "229"
    },
    {
      "date": "2023-11-06",
      "bid": "28.62",
      "ask": "28.70",
      "open": "29.68",
      "high": "29.98",
      "low": "28.62",
      "close": "28.62",
      "average": "29.4183",
      "volume": "61589",
      "turnover": "1811877.48",
      "trades": "312"
    },
    {
      "date": "2023-11-07",
      "bid": "28.16",
      "ask": "28.30",
      "open": "28.62",
      "high": "28.90",
      "low": "28.16",
      "close": "28.58",
      "average": "28.5429",
      "volume": "121493",
      "turnover": "3467757.64",
      "trades": "378"
    },
    {
      "date": "2023-11-08",
      "bid": "28.38",
      "ask": "28.54",
      "open": "28.58",
      "high": "28.58",
      "low": "27.92",
      "close": "28.38",
      "average": "28.3864",
      "volume": "56874",
      "turnover": "1614450.76",
      "trades": "306"
    },
    {
      "date": "2023-11-09",
      "bid": "29.52",
      "ask": "29.54",
      "open": "28.38",
      "high": "29.68",
      "low": "28.34",
      "close": "29.66",
      "average": "28.8845",
      "volume": "298804",
      "turnover": "8693912.18",
      "trades": "526"
    },
    {
      "date": "2023-11-10",
      "bid": "29.10",
      "ask": "29.24",
      "open": "29.30",
      "high": "29.32",
      "low": "28.98",
      "close": "29.16",
      "average": "29.1566",
      "volume": "47419",
      "turnover": "1382575.24",
      "trades": "209"
    },
    {
      "date": "2023-11-13",
      "bid": "28.80",
      "ask": "28.86",
      "open": "29.00",
      "high": "29.08",
      "low": "28.54",
      "close": "28.96",
      "average": "28.8516",
      "volume": "91093",
      "turnover": "2628182.36",
      "trades": "340"
    },
    {
      "date": "2023-11-14",
      "bid": "31.08",
      "ask": "31.10",
      "open": "28.96",
      "high": "31.20",
      "low": "28.92",
      "close": "31.20",
      "average": "30.3255",
      "volume": "272252",
      "turnover": "8258280.34",
      "trades": "719"
    },
    {
      "date": "2023-11-15",
      "bid": "31.26",
      "ask": "31.34",
      "open": "31.00",
      "high": "31.66",
      "low": "30.92",
      "close": "31.40",
      "average": "31.3827",
      "volume": "158348",
      "turnover": "4969387.09",
      "trades": "454"
    },
    {
      "date": "2023-11-16",
      "bid": "30.70",
      "ask": "30.76",
      "open": "31.40",
      "high": "31.76",
      "low": "30.80",
      "close": "30.82",
      "average": "31.2172",
      "volume": "69802",
      "turnover": "2179021.2",
      "trades": "349"
    },
    {
      "date": "2023-11-17",
      "bid": "30.62",
      "ask": "30.84",
      "open": "30.50",
      "high": "31.20",
      "low": "30.50",
      "close": "30.86",
      "average": "30.9529",
      "volume": "58693",
      "turnover": "1816721.06",
      "trades": "230"
    },
    {
      "date": "2023-11-20",
      "bid": "31.34",
      "ask": "31.40",
      "open": "30.86",
      "high": "31.86",
      "low": "30.84",
      "close": "31.40",
      "average": "31.4375",
      "volume": "49925",
      "turnover": "1569519.2",
      "trades": "271"
    },
    {
      "date": "2023-11-21",
      "bid": "30.16",
      "ask": "30.30",
      "open": "31.60",
      "high": "31.60",
      "low": "30.02",
      "close": "30.20",
      "average": "30.631",
      "volume": "112953",
      "turnover": "3459863.48",
      "trades": "436"
    },
    {
      "date": "2023-11-22",
      "bid": "31.08",
      "ask": "31.12",
      "open": "30.20",
      "high": "31.16",
      "low": "30.18",
      "close": "31.16",
      "average": "30.752",
      "volume": "67902",
      "turnover": "2088120.6",
      "trades": "242"
    },
    {
      "date": "2023-11-23",
      "bid": "31.68",
      "ask": "31.72",
      "open": "31.14",
      "high": "32.00",
      "low": "31.10",
      "close": "31.80",
      "average": "31.6395",
      "volume": "95094",
      "turnover": "3008730.98",
      "trades": "290"
    },
    {
      "date": "2023-11-24",
      "bid": "31.46",
      "ask": "31.66",
      "open": "31.80",
      "high": "31.84",
      "low": "31.18",
      "close": "31.60",
      "average": "31.4991",
      "volume": "115852",
      "turnover": "3649230.68",
      "trades": "334"
    },
    {
      "date": "2023-11-27",
      "bid": "31.20",
      "ask": "31.34",
      "open": "31.60",
      "high": "31.92",
      "low": "31.00",
      "close": "31.10",
      "average": "31.3314",
      "volume": "86284",
      "turnover": "2703397.48",
      "trades": "345"
    },
    {
      "date": "2023-11-28",
      "bid": "30.74",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.00",
      "low": "30.26",
      "close": "30.84",
      "average": "30.5992",
      "volume": "46745",
      "turnover": "1430357.54",
      "trades": "305"
    },
    {
      "date": "2023-11-29",
      "bid": "31.34",
      "ask": "31.42",
      "open": "30.84",
      "high": "31.46",
      "low": "30.84",
      "close": "31.46",
      "average": "31.2628",
      "volume": "81869",
      "turnover": "2559339.06",
      "trades": "327"
    },
    {
      "date": "2023-11-30",
      "bid": "30.52",
      "ask": "30.68",
      "open": "31.46",
      "high": "31.60",
      "low": "30.56",
      "close": "30.70",
      "average": "31.0072",
      "volume": "99883",
      "turnover": "3097092.68",
      "trades": "355"
    },
    {
      "date": "2023-12-01",
      "bid": "29.94",
      "ask": "30.06",
      "open": "30.70",
      "high": "30.82",
      "low": "29.50",
      "close": "30.08",
      "average": "30.0214",
      "volume": "130399",
      "turnover": "3914591.42",
      "trades": "456"
    },
    {
      "date": "2023-12-04",
      "bid": "30.40",
      "ask": "30.44",
      "open": "30.08",
      "high": "30.92",
      "low": "30.00",
      "close": "30.50",
      "average": "30.4786",
      "volume": "115734",
      "turnover": "3527430.7",
      "trades": "389"
    },
    {
      "date": "2023-12-05",
      "bid": "31.54",
      "ask": "31.56",
      "open": "30.40",
      "high": "31.66",
      "low": "30.10",
      "close": "31.54",
      "average": "31.3089",
      "volume": "225203",
      "turnover": "7050859.38",
      "trades": "446"
    },
    {
      "date": "2023-12-06",
      "bid": "32.72",
      "ask": "32.80",
      "open": "31.50",
      "high": "33.00",
      "low": "31.36",
      "close": "32.78",
      "average": "32.3345",
      "volume": "198923",
      "turnover": "6432131.46",
      "trades": "596"
    },
    {
      "date": "2023-12-07",
      "bid": "33.30",
      "ask": "33.52",
      "open": "32.78",
      "high": "33.50",
      "low": "32.28",
      "close": "33.40",
      "average": "32.9261",
      "volume": "136723",
      "turnover": "4501757.5",
      "trades": "397"
    },
    {
      "date": "2023-12-08",
      "bid": "33.06",
      "ask": "33.14",
      "open": "33.40",
      "high": "33.50",
      "low": "32.88",
      "close": "33.10",
      "average": "33.2422",
      "volume": "125200",
      "turnover": "4160220.6",
      "trades": "433"
    },
    {
      "date": "2023-12-11",
      "bid": "33.24",
      "ask": "33.30",
      "open": "33.00",
      "high": "33.40",
      "low": "32.50",
      "close": "33.40",
      "average": "33.0582",
      "volume": "123235",
      "turnover": "4074269.03",
      "trades": "446"
    },
    {
      "date": "2023-12-12",
      "bid": "32.86",
      "ask": "32.92",
      "open": "33.38",
      "high": "33.40",
      "low": "32.40",
      "close": "33.04",
      "average": "33.0388",
      "volume": "98880",
      "turnover": "3266875.82",
      "trades": "431"
    },
    {
      "date": "2023-12-13",
      "bid": "33.92",
      "ask": "33.98",
      "open": "32.86",
      "high": "34.82",
      "low": "32.58",
      "close": "33.88",
      "average": "34.0179",
      "volume": "282297",
      "turnover": "9602826.27",
      "trades": "1487"
    },
    {
      "date": "2023-12-14",
      "bid": "35.18",
      "ask": "35.36",
      "open": "33.96",
      "high": "35.64",
      "low": "33.96",
      "close": "35.30",
      "average": "35.1354",
      "volume": "266903",
      "turnover": "9377729.32",
      "trades": "816"
    },
    {
      "date": "2023-12-15",
      "bid": "35.60",
      "ask": "35.66",
      "open": "35.60",
      "high": "36.36",
      "low": "35.40",
      "close": "35.92",
      "average": "35.8138",
      "volume": "271694",
      "turnover": "9730333.53",
      "trades": "781"
    },
    {
      "date": "2023-12-18",
      "bid": "34.98",
      "ask": "35.20",
      "open": "35.60",
      "high": "35.92",
      "low": "34.96",
      "close": "35.00",
      "average": "35.305",
      "volume": "145913",
      "turnover": "5151518.42",
      "trades": "487"
    },
    {
      "date": "2023-12-19",
      "bid": "36.68",
      "ask": "36.72",
      "open": "34.98",
      "high": "37.06",
      "low": "34.90",
      "close": "36.62",
      "average": "36.3065",
      "volume": "242936",
      "turnover": "8820147.42",
      "trades": "804"
    },
    {
      "date": "2023-12-20",
      "bid": "38.06",
      "ask": "38.18",
      "open": "36.82",
      "high": "38.20",
      "low": "36.82",
      "close": "38.20",
      "average": "37.7453",
      "volume": "248711",
      "turnover": "9387679.32",
      "trades": "1002"
    },
    {
      "date": "2023-12-21",
      "bid": "37.68",
      "ask": "37.92",
      "open": "37.96",
      "high": "38.50",
      "low": "37.24",
      "close": "38.02",
      "average": "37.9456",
      "volume": "151448",
      "turnover": "5746942.18",
      "trades": "644"
    },
    {
      "date": "2023-12-22",
      "bid": "37.52",
      "ask": "37.60",
      "open": "37.68",
      "high": "37.98",
      "low": "37.40",
      "close": "37.74",
      "average": "37.7118",
      "volume": "116475",
      "turnover": "4392432.76",
      "trades": "556"
    },
    {
      "date": "2023-12-27",
      "bid": "37.90",
      "ask": "38.00",
      "open": "37.74",
      "high": "38.36",
      "low": "37.62",
      "close": "38.02",
      "average": "38.0035",
      "volume": "84636",
      "turnover": "3216461.98",
      "trades": "497"
    },
    {
      "date": "2023-12-28",
      "bid": "37.48",
      "ask": "37.56",
      "open": "38.02",
      "high": "38.44",
      "low": "37.42",
      "close": "37.46",
      "average": "37.7619",
      "volume": "91422",
      "turnover": "3452267.42",
      "trades": "509"
    },
    {
      "date": "2023-12-29",
      "bid": "37.96",
      "ask": "38.00",
      "open": "37.44",
      "high": "38.00",
      "low": "36.90",
      "close": "37.94",
      "average": "37.5298",
      "volume": "145448",
      "turnover": "5458593.88",
      "trades": "658"
    },
    {
      "date": "2024-01-02",
      "bid": "39.56",
      "ask": "39.68",
      "open": "38.70",
      "high": "39.82",
      "low": "38.12",
      "close": "39.82",
      "average": "39.2041",
      "volume": "256359",
      "turnover": "10050319.4",
      "trades": "1084"
    },
    {
      "date": "2024-01-03",
      "bid": "37.78",
      "ask": "37.96",
      "open": "39.48",
      "high": "39.48",
      "low": "37.58",
      "close": "37.78",
      "average": "38.2002",
      "volume": "273975",
      "turnover": "10465885.22",
      "trades": "1244"
    },
    {
      "date": "2024-01-04",
      "bid": "39.16",
      "ask": "39.28",
      "open": "37.88",
      "high": "39.50",
      "low": "37.84",
      "close": "39.28",
      "average": "39.0174",
      "volume": "178053",
      "turnover": "6947266.88",
      "trades": "701"
    },
    {
      "date": "2024-01-05",
      "bid": "39.80",
      "ask": "39.90",
      "open": "39.28",
      "high": "39.92",
      "low": "38.86",
      "close": "39.86",
      "average": "39.5642",
      "volume": "139965",
      "turnover": "5537657.87",
      "trades": "556"
    },
    {
      "date": "2024-01-08",
      "bid": "39.74",
      "ask": "39.88",
      "open": "39.90",
      "high": "39.90",
      "low": "38.36",
      "close": "39.68",
      "average": "39.3209",
      "volume": "129992",
      "turnover": "5111405.4",
      "trades": "592"
    },
    {
      "date": "2024-01-09",
      "bid": "40.12",
      "ask": "40.30",
      "open": "39.68",
      "high": "40.38",
      "low": "39.50",
      "close": "40.14",
      "average": "39.9287",
      "volume": "131873",
      "turnover": "5265373.2",
      "trades": "539"
    },
    {
      "date": "2024-01-10",
      "bid": "40.94",
      "ask": "40.96",
      "open": "40.20",
      "high": "41.06",
      "low": "39.92",
      "close": "40.98",
      "average": "40.4989",
      "volume": "152898",
      "turnover": "6192198.42",
      "trades": "597"
    },
    {
      "date": "2024-01-11",
      "bid": "39.66",
      "ask": "39.74",
      "open": "41.00",
      "high": "42.16",
      "low": "39.66",
      "close": "39.66",
      "average": "40.8721",
      "volume": "176965",
      "turnover": "7233146.77",
      "trades": "700"
    },
    {
      "date": "2024-01-12",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.66",
      "high": "40.30",
      "low": "39.02",
      "close": "40.10",
      "average": "39.8519",
      "volume": "169183",
      "turnover": "6737689.48",
      "trades": "571"
    },
    {
      "date": "2024-01-15",
      "bid": "39.76",
      "ask": "39.84",
      "open": "40.10",
      "high": "40.28",
      "low": "39.20",
      "close": "39.74",
      "average": "39.6674",
      "volume": "102486",
      "turnover": "4065563.31",
      "trades": "504"
    },
    {
      "date": "2024-01-16",
      "bid": "39.12",
      "ask": "39.34",
      "open": "39.74",
      "high": "39.74",
      "low": "39.00",
      "close": "39.26",
      "average": "39.1809",
      "volume": "79047",
      "turnover": "3097135.72",
      "trades": "372"
    },
    {
      "date": "2024-01-17",
      "bid": "37.64",
      "ask": "37.74",
      "open": "39.26",
      "high": "39.26",
      "low": "37.20",
      "close": "37.78",
      "average": "37.9431",
      "volume": "208493",
      "turnover": "7911583.64",
      "trades": "680"
    },
    {
      "date": "2024-01-18",
      "bid": "36.42",
      "ask": "36.48",
      "open": "36.42",
      "high": "37.18",
      "low": "35.24",
      "close": "36.62",
      "average": "36.0836",
      "volume": "289358",
      "turnover": "10440775.35",
      "trades": "1137"
    },
    {
      "date": "2024-01-19",
      "bid": "36.18",
      "ask": "36.30",
      "open": "36.62",
      "high": "36.96",
      "low": "35.40",
      "close": "36.12",
      "average": "36.1365",
      "volume": "180534",
      "turnover": "6523578.84",
      "trades": "679"
    },
    {
      "date": "2024-01-22",
      "bid": "36.02",
      "ask": "36.20",
      "open": "36.22",
      "high": "37.72",
      "low": "36.08",
      "close": "36.20",
      "average": "36.8669",
      "volume": "131733",
      "turnover": "4856582.26",
      "trades": "581"
    },
    {
      "date": "2024-01-23",
      "bid": "37.04",
      "ask": "37.18",
      "open": "36.22",
      "high": "37.38",
      "low": "36.02",
      "close": "37.02",
      "average": "36.9153",
      "volume": "150284",
      "turnover": "5547775.92",
      "trades": "441"
    },
    {
      "date": "2024-01-24",
      "bid": "38.02",
      "ask": "38.14",
      "open": "37.02",
      "high": "38.48",
      "low": "37.02",
      "close": "38.00",
      "average": "37.9297",
      "volume": "67146",
      "turnover": "2546828.96",
      "trades": "275"
    },
    {
      "date": "2024-01-25",
      "bid": "35.14",
      "ask": "35.18",
      "open": "37.00",
      "high": "37.02",
      "low": "35.06",
      "close": "35.12",
      "average": "35.8558",
      "volume": "300267",
      "turnover": "10766258.84",
      "trades": "1265"
    },
    {
      "date": "2024-01-26",
      "bid": "35.80",
      "ask": "35.88",
      "open": "35.12",
      "high": "36.12",
      "low": "34.50",
      "close": "35.82",
      "average": "35.4551",
      "volume": "190473",
      "turnover": "6753190.12",
      "trades": "1012"
    },
    {
      "date": "2024-01-29",
      "bid": "36.24",
      "ask": "36.40",
      "open": "35.82",
      "high": "36.46",
      "low": "35.36",
      "close": "36.36",
      "average": "36.079",
      "volume": "85372",
      "turnover": "3080132.86",
      "trades": "378"
    },
    {
      "date": "2024-01-30",
      "bid": "35.44",
      "ask": "35.50",
      "open": "36.30",
      "high": "37.28",
      "low": "34.72",
      "close": "35.44",
      "average": "36.2146",
      "volume": "269520",
      "turnover": "9760549.74",
      "trades": "805"
    },
    {
      "date": "2024-01-31",
      "bid": "36.12",
      "ask": "36.20",
      "open": "34.88",
      "high": "37.50",
      "low": "34.82",
      "close": "36.10",
      "average": "36.3462",
      "volume": "869977",
      "turnover": "31619908.53",
      "trades": "1228"
    },
    {
      "date": "2024-02-01",
      "bid": "36.16",
      "ask": "36.38",
      "open": "36.00",
      "high": "37.36",
      "low": "35.48",
      "close": "36.26",
      "average": "36.5035",
      "volume": "230558",
      "turnover": "8417505.39",
      "trades": "847"
    },
    {
      "date": "2024-02-02",
      "bid": "35.62",
      "ask": "35.82",
      "open": "36.30",
      "high": "37.10",
      "low": "35.68",
      "close": "35.68",
      "average": "36.1593",
      "volume": "146344",
      "turnover": "5292891.5",
      "trades": "457"
    },
    {
      "date": "2024-02-05",
      "bid": "33.60",
      "ask": "33.68",
      "open": "35.64",
      "high": "35.82",
      "low": "33.52",
      "close": "33.52",
      "average": "34.4706",
      "volume": "156659",
      "turnover": "5400133.66",
      "trades": "752"
    },
    {
      "date": "2024-02-06",
      "bid": "34.18",
      "ask": "34.22",
      "open": "33.64",
      "high": "34.36",
      "low": "33.50",
      "close": "34.22",
      "average": "34.0588",
      "volume": "64601",
      "turnover": "2200232.94",
      "trades": "344"
    },
    {
      "date": "2024-02-07",
      "bid": "33.24",
      "ask": "33.28",
      "open": "34.00",
      "high": "34.20",
      "low": "33.24",
      "close": "33.40",
      "average": "33.5914",
      "volume": "82866",
      "turnover": "2783584.66",
      "trades": "362"
    },
    {
      "date": "2024-02-08",
      "bid": "33.90",
      "ask": "34.02",
      "open": "33.30",
      "high": "34.34",
      "low": "33.20",
      "close": "33.88",
      "average": "33.8035",
      "volume": "60245",
      "turnover": "2036493",
      "trades": "300"
    },
    {
      "date": "2024-02-09",
      "bid": "33.76",
      "ask": "33.88",
      "open": "33.88",
      "high": "34.18",
      "low": "33.30",
      "close": "33.90",
      "average": "33.7828",
      "volume": "61097",
      "turnover": "2064029.2",
      "trades": "327"
    },
    {
      "date": "2024-02-12",
      "bid": "34.36",
      "ask": "34.46",
      "open": "33.16",
      "high": "34.60",
      "low": "33.16",
      "close": "34.56",
      "average": "34.3074",
      "volume": "70040",
      "turnover": "2402891.9",
      "trades": "339"
    },
    {
      "date": "2024-02-13",
      "bid": "34.16",
      "ask": "34.30",
      "open": "34.56",
      "high": "34.90",
      "low": "33.90",
      "close": "34.52",
      "average": "34.2922",
      "volume": "95518",
      "turnover": "3275519.56",
      "trades": "444"
    },
    {
      "date": "2024-02-14",
      "bid": "35.52",
      "ask": "35.70",
      "open": "34.52",
      "high": "35.66",
      "low": "34.02",
      "close": "35.54",
      "average": "35.2078",
      "volume": "99664",
      "turnover": "3508708.9",
      "trades": "392"
    },
    {
      "date": "2024-02-15",
      "bid": "36.54",
      "ask": "36.60",
      "open": "35.54",
      "high": "36.80",
      "low": "35.48",
      "close": "36.60",
      "average": "36.2061",
      "volume": "139287",
      "turnover": "5043040.98",
      "trades": "561"
    },
    {
      "date": "2024-02-16",
      "bid": "36.28",
      "ask": "36.46",
      "open": "36.70",
      "high": "37.00",
      "low": "35.98",
      "close": "36.48",
      "average": "36.419",
      "volume": "100478",
      "turnover": "3659304.06",
      "trades": "420"
    },
    {
      "date": "2024-02-19",
      "bid": "36.84",
      "ask": "36.88",
      "open": "36.48",
      "high": "36.96",
      "low": "36.04",
      "close": "36.96",
      "average": "36.6086",
      "volume": "97714",
      "turnover": "3577170.44",
      "trades": "412"
    },
    {
      "date": "2024-02-20",
      "bid": "35.88",
      "ask": "35.98",
      "open": "36.96",
      "high": "36.96",
      "low": "35.86",
      "close": "36.00",
      "average": "36.3185",
      "volume": "81866",
      "turnover": "2973254.16",
      "trades": "354"
    },
    {
      "date": "2024-02-21",
      "bid": "35.70",
      "ask": "35.78",
      "open": "36.00",
      "high": "36.58",
      "low": "35.64",
      "close": "35.64",
      "average": "36.0494",
      "volume": "37017",
      "turnover": "1334439.56",
      "trades": "227"
    },
    {
      "date": "2024-02-22",
      "bid": "33.52",
      "ask": "33.60",
      "open": "34.90",
      "high": "35.18",
      "low": "33.38",
      "close": "33.66",
      "average": "33.9307",
      "volume": "280904",
      "turnover": "9531261.41",
      "trades": "981"
    },
    {
      "date": "2024-02-23",
      "bid": "34.10",
      "ask": "34.28",
      "open": "33.38",
      "high": "34.42",
      "low": "33.38",
      "close": "34.42",
      "average": "34.0481",
      "volume": "122764",
      "turnover": "4179886.78",
      "trades": "566"
    },
    {
      "date": "2024-02-26",
      "bid": "33.24",
      "ask": "33.34",
      "open": "34.42",
      "high": "34.72",
      "low": "33.16",
      "close": "33.48",
      "average": "33.5092",
      "volume": "73720",
      "turnover": "2470295.24",
      "trades": "406"
    },
    {
      "date": "2024-02-27",
      "bid": "33.10",
      "ask": "33.16",
      "open": "33.48",
      "high": "33.48",
      "low": "32.92",
      "close": "33.16",
      "average": "33.1721",
      "volume": "52968",
      "turnover": "1757062.26",
      "trades": "343"
    },
    {
      "date": "2024-02-28",
      "bid": "33.42",
      "ask": "33.48",
      "open": "33.16",
      "high": "33.60",
      "low": "32.80",
      "close": "33.60",
      "average": "33.2677",
      "volume": "79967",
      "turnover": "2660321.79",
      "trades": "373"
    },
    {
      "date": "2024-02-29",
      "bid": "33.84",
      "ask": "34.04",
      "open": "33.60",
      "high": "34.20",
      "low": "33.10",
      "close": "33.96",
      "average": "33.7687",
      "volume": "73018",
      "turnover": "2465714.45",
      "trades": "347"
    },
    {
      "date": "2024-03-01",
      "bid": "33.72",
      "ask": "33.86",
      "open": "33.96",
      "high": "34.30",
      "low": "33.38",
      "close": "33.72",
      "average": "33.8125",
      "volume": "60964",
      "turnover": "2061343.82",
      "trades": "347"
    },
    {
      "date": "2024-03-04",
      "bid": "32.72",
      "ask": "32.78",
      "open": "33.50",
      "high": "33.50",
      "low": "32.56",
      "close": "32.72",
      "average": "33.0062",
      "volume": "76108",
      "turnover": "2512109.16",
      "trades": "367"
    },
    {
      "date": "2024-03-05",
      "bid": "32.42",
      "ask": "32.58",
      "open": "32.70",
      "high": "33.16",
      "low": "32.20",
      "close": "32.78",
      "average": "32.7407",
      "volume": "111331",
      "turnover": "3645041.48",
      "trades": "523"
    },
    {
      "date": "2024-03-06",
      "bid": "32.08",
      "ask": "32.16",
      "open": "32.20",
      "high": "32.58",
      "low": "31.90",
      "close": "32.18",
      "average": "32.149",
      "volume": "55652",
      "turnover": "1789208.27",
      "trades": "365"
    },
    {
      "date": "2024-03-07",
      "bid": "32.54",
      "ask": "32.64",
      "open": "32.00",
      "high": "32.96",
      "low": "31.80",
      "close": "32.52",
      "average": "32.3691",
      "volume": "51674",
      "turnover": "1672539.29",
      "trades": "279"
    },
    {
      "date": "2024-03-08",
      "bid": "32.50",
      "ask": "32.60",
      "open": "32.52",
      "high": "32.76",
      "low": "32.20",
      "close": "32.70",
      "average": "32.4331",
      "volume": "52633",
      "turnover": "1707052.01",
      "trades": "397"
    },
    {
      "date": "2024-03-11",
      "bid": "31.88",
      "ask": "32.00",
      "open": "32.50",
      "high": "32.50",
      "low": "31.86",
      "close": "32.00",
      "average": "32.1127",
      "volume": "81189",
      "turnover": "2607241.48",
      "trades": "406"
    },
    {
      "date": "2024-03-12",
      "bid": "32.00",
      "ask": "32.14",
      "open": "32.00",
      "high": "32.26",
      "low": "31.72",
      "close": "32.26",
      "average": "32.0513",
      "volume": "79022",
      "turnover": "2532776.06",
      "trades": "429"
    },
    {
      "date": "2024-03-13",
      "bid": "32.02",
      "ask": "32.10",
      "open": "32.00",
      "high": "32.10",
      "low": "31.70",
      "close": "32.00",
      "average": "31.9606",
      "volume": "60956",
      "turnover": "1948211.68",
      "trades": "311"
    },
    {
      "date": "2024-03-14",
      "bid": "33.14",
      "ask": "33.18",
      "open": "32.00",
      "high": "33.24",
      "low": "32.00",
      "close": "33.20",
      "average": "32.8093",
      "volume": "94260",
      "turnover": "3093118.21",
      "trades": "421"
    },
    {
      "date": "2024-03-15",
      "bid": "32.64",
      "ask": "32.86",
      "open": "33.20",
      "high": "33.66",
      "low": "32.62",
      "close": "32.72",
      "average": "33.0022",
      "volume": "453939",
      "turnover": "14981100.97",
      "trades": "548"
    },
    {
      "date": "2024-03-18",
      "bid": "33.22",
      "ask": "33.30",
      "open": "32.72",
      "high": "33.84",
      "low": "32.26",
      "close": "33.16",
      "average": "33.2422",
      "volume": "122010",
      "turnover": "4055759.67",
      "trades": "368"
    },
    {
      "date": "2024-03-19",
      "bid": "33.52",
      "ask": "33.58",
      "open": "33.16",
      "high": "33.68",
      "low": "32.74",
      "close": "33.58",
      "average": "33.3368",
      "volume": "33619",
      "turnover": "1120754.94",
      "trades": "180"
    },
    {
      "date": "2024-03-20",
      "bid": "33.80",
      "ask": "33.96",
      "open": "33.30",
      "high": "34.00",
      "low": "32.72",
      "close": "33.96",
      "average": "33.4478",
      "volume": "73738",
      "turnover": "2466230.98",
      "trades": "373"
    },
    {
      "date": "2024-03-21",
      "bid": "35.60",
      "ask": "35.68",
      "open": "34.00",
      "high": "35.72",
      "low": "33.96",
      "close": "35.62",
      "average": "35.0644",
      "volume": "165556",
      "turnover": "5805128.95",
      "trades": "558"
    },
    {
      "date": "2024-03-22",
      "bid": "35.72",
      "ask": "35.88",
      "open": "35.62",
      "high": "37.20",
      "low": "35.52",
      "close": "35.52",
      "average": "36.329",
      "volume": "179740",
      "turnover": "6529770.92",
      "trades": "677"
    },
    {
      "date": "2024-03-25",
      "bid": "36.28",
      "ask": "36.38",
      "open": "35.52",
      "high": "36.50",
      "low": "35.32",
      "close": "36.38",
      "average": "36.0872",
      "volume": "80028",
      "turnover": "2887947.27",
      "trades": "497"
    },
    {
      "date": "2024-03-26",
      "bid": "37.50",
      "ask": "37.58",
      "open": "36.38",
      "high": "37.50",
      "low": "36.00",
      "close": "37.28",
      "average": "36.7076",
      "volume": "105420",
      "turnover": "3869720.3",
      "trades": "476"
    },
    {
      "date": "2024-03-27",
      "bid": "35.66",
      "ask": "35.82",
      "open": "37.28",
      "high": "37.92",
      "low": "35.62",
      "close": "35.78",
      "average": "36.4335",
      "volume": "211961",
      "turnover": "7722482.86",
      "trades": "694"
    },
    {
      "date": "2024-03-28",
      "bid": "36.00",
      "ask": "36.06",
      "open": "36.00",
      "high": "36.40",
      "low": "35.82",
      "close": "36.00",
      "average": "36.1074",
      "volume": "100343",
      "turnover": "3623121.1",
      "trades": "331"
    },
    {
      "date": "2024-04-02",
      "bid": "34.96",
      "ask": "35.06",
      "open": "36.00",
      "high": "36.00",
      "low": "34.64",
      "close": "35.08",
      "average": "35.262",
      "volume": "122628",
      "turnover": "4324111.48",
      "trades": "731"
    },
    {
      "date": "2024-04-03",
      "bid": "35.28",
      "ask": "35.34",
      "open": "35.08",
      "high": "35.70",
      "low": "34.90",
      "close": "35.22",
      "average": "35.221",
      "volume": "210443",
      "turnover": "7412004.24",
      "trades": "569"
    },
    {
      "date": "2024-04-04",
      "bid": "36.14",
      "ask": "36.18",
      "open": "35.34",
      "high": "36.28",
      "low": "35.10",
      "close": "36.28",
      "average": "35.644",
      "volume": "247405",
      "turnover": "8818500.27",
      "trades": "809"
    },
    {
      "date": "2024-04-05",
      "bid": "36.62",
      "ask": "36.68",
      "open": "36.10",
      "high": "36.80",
      "low": "35.66",
      "close": "36.80",
      "average": "36.2806",
      "volume": "72246",
      "turnover": "2621125.06",
      "trades": "383"
    },
    {
      "date": "2024-04-08",
      "bid": "37.14",
      "ask": "37.20",
      "open": "36.78",
      "high": "37.20",
      "low": "36.10",
      "close": "36.98",
      "average": "36.8454",
      "volume": "128597",
      "turnover": "4738209.7",
      "trades": "578"
    },
    {
      "date": "2024-04-09",
      "bid": "37.16",
      "ask": "37.24",
      "open": "36.98",
      "high": "37.44",
      "low": "36.80",
      "close": "37.14",
      "average": "37.0668",
      "volume": "60118",
      "turnover": "2228368.24",
      "trades": "342"
    },
    {
      "date": "2024-04-10",
      "bid": "36.28",
      "ask": "36.30",
      "open": "37.14",
      "high": "37.24",
      "low": "35.98",
      "close": "36.30",
      "average": "36.586",
      "volume": "140308",
      "turnover": "5133307.12",
      "trades": "518"
    },
    {
      "date": "2024-04-11",
      "bid": "36.46",
      "ask": "36.50",
      "open": "36.04",
      "high": "36.64",
      "low": "35.94",
      "close": "36.44",
      "average": "36.374",
      "volume": "55892",
      "turnover": "2033016.3",
      "trades": "346"
    },
    {
      "date": "2024-04-12",
      "bid": "36.70",
      "ask": "36.74",
      "open": "36.44",
      "high": "38.00",
      "low": "36.42",
      "close": "36.70",
      "average": "37.1735",
      "volume": "160833",
      "turnover": "5978775.04",
      "trades": "584"
    },
    {
      "date": "2024-04-15",
      "bid": "36.42",
      "ask": "36.68",
      "open": "37.28",
      "high": "37.28",
      "low": "36.48",
      "close": "36.64",
      "average": "36.8281",
      "volume": "87932",
      "turnover": "3238365.74",
      "trades": "342"
    },
    {
      "date": "2024-04-16",
      "bid": "35.08",
      "ask": "35.12",
      "open": "36.64",
      "high": "36.64",
      "low": "35.06",
      "close": "35.20",
      "average": "35.5139",
      "volume": "85244",
      "turnover": "3026780.9",
      "trades": "407"
    },
    {
      "date": "2024-04-17",
      "bid": "34.24",
      "ask": "34.30",
      "open": "35.20",
      "high": "35.40",
      "low": "34.08",
      "close": "34.08",
      "average": "34.5533",
      "volume": "103061",
      "turnover": "3561102.34",
      "trades": "443"
    },
    {
      "date": "2024-04-18",
      "bid": "34.14",
      "ask": "34.20",
      "open": "34.08",
      "high": "34.32",
      "low": "33.94",
      "close": "34.12",
      "average": "34.1446",
      "volume": "86293",
      "turnover": "2946446.27",
      "trades": "365"
    },
    {
      "date": "2024-04-19",
      "bid": "33.54",
      "ask": "33.56",
      "open": "34.12",
      "high": "34.12",
      "low": "33.30",
      "close": "33.48",
      "average": "33.5414",
      "volume": "120640",
      "turnover": "4046435.08",
      "trades": "523"
    },
    {
      "date": "2024-04-22",
      "bid": "33.60",
      "ask": "33.68",
      "open": "33.48",
      "high": "34.40",
      "low": "33.48",
      "close": "33.56",
      "average": "34.0516",
      "volume": "120108",
      "turnover": "4089875.75",
      "trades": "466"
    },
    {
      "date": "2024-04-23",
      "bid": "33.56",
      "ask": "33.62",
      "open": "32.00",
      "high": "35.34",
      "low": "31.00",
      "close": "33.62",
      "average": "33.4005",
      "volume": "580667",
      "turnover": "19396330.2",
      "trades": "1504"
    },
    {
      "date": "2024-04-24",
      "bid": "33.20",
      "ask": "33.24",
      "open": "33.90",
      "high": "34.24",
      "low": "33.14",
      "close": "33.28",
      "average": "33.5236",
      "volume": "287404",
      "turnover": "9640506.33",
      "trades": "940"
    },
    {
      "date": "2024-04-25",
      "bid": "33.18",
      "ask": "33.24",
      "open": "33.28",
      "high": "34.00",
      "low": "33.00",
      "close": "33.26",
      "average": "33.4599",
      "volume": "90530",
      "turnover": "3029126.28",
      "trades": "574"
    },
    {
      "date": "2024-04-26",
      "bid": "33.38",
      "ask": "33.48",
      "open": "33.40",
      "high": "33.88",
      "low": "32.84",
      "close": "33.60",
      "average": "33.2312",
      "volume": "92846",
      "turnover": "3085194.93",
      "trades": "462"
    },
    {
      "date": "2024-04-29",
      "bid": "33.82",
      "ask": "33.88",
      "open": "33.60",
      "high": "34.20",
      "low": "33.54",
      "close": "33.78",
      "average": "33.8566",
      "volume": "109509",
      "turnover": "3707599.32",
      "trades": "437"
    },
    {
      "date": "2024-04-30",
      "bid": "34.12",
      "ask": "34.20",
      "open": "33.94",
      "high": "34.28",
      "low": "33.70",
      "close": "34.26",
      "average": "33.9954",
      "volume": "50780",
      "turnover": "1726431.16",
      "trades": "229"
    },
    {
      "date": "2024-05-02",
      "bid": "33.52",
      "ask": "33.54",
      "open": "34.26",
      "high": "34.26",
      "low": "33.38",
      "close": "33.38",
      "average": "33.7004",
      "volume": "67398",
      "turnover": "2271729.06",
      "trades": "422"
    },
    {
      "date": "2024-05-03",
      "bid": "34.02",
      "ask": "34.06",
      "open": "33.40",
      "high": "34.14",
      "low": "33.40",
      "close": "33.94",
      "average": "33.8876",
      "volume": "84607",
      "turnover": "2866394.1",
      "trades": "359"
    },
    {
      "date": "2024-05-06",
      "bid": "34.34",
      "ask": "34.42",
      "open": "33.94",
      "high": "35.06",
      "low": "33.68",
      "close": "34.40",
      "average": "34.6395",
      "volume": "277191",
      "turnover": "9601767.08",
      "trades": "630"
    },
    {
      "date": "2024-05-07",
      "bid": "34.44",
      "ask": "34.54",
      "open": "34.22",
      "high": "34.98",
      "low": "33.72",
      "close": "34.54",
      "average": "34.3898",
      "volume": "300712",
      "turnover": "10336612.74",
      "trades": "417"
    },
    {
      "date": "2024-05-08",
      "bid": "34.72",
      "ask": "34.76",
      "open": "35.54",
      "high": "35.72",
      "low": "34.30",
      "close": "34.54",
      "average": "34.9044",
      "volume": "382790",
      "turnover": "13361902.65",
      "trades": "585"
    },
    {
      "date": "2024-05-10",
      "bid": "36.24",
      "ask": "36.30",
      "open": "34.60",
      "high": "36.28",
      "low": "34.56",
      "close": "36.16",
      "average": "35.8048",
      "volume": "177778",
      "turnover": "6369589.52",
      "trades": "621"
    },
    {
      "date": "2024-05-13",
      "bid": "36.72",
      "ask": "36.76",
      "open": "36.72",
      "high": "36.92",
      "low": "36.00",
      "close": "36.72",
      "average": "36.6787",
      "volume": "302341",
      "turnover": "11089474.3",
      "trades": "456"
    },
    {
      "date": "2024-05-14",
      "bid": "39.32",
      "ask": "39.40",
      "open": "36.98",
      "high": "39.68",
      "low": "36.98",
      "close": "39.14",
      "average": "38.9918",
      "volume": "361505",
      "turnover": "14095071.8",
      "trades": "1326"
    },
    {
      "date": "2024-05-15",
      "bid": "38.32",
      "ask": "38.44",
      "open": "39.26",
      "high": "40.06",
      "low": "38.26",
      "close": "38.36",
      "average": "39.5582",
      "volume": "352635",
      "turnover": "13950004.71",
      "trades": "698"
    },
    {
      "date": "2024-05-16",
      "bid": "37.20",
      "ask": "37.34",
      "open": "38.36",
      "high": "38.72",
      "low": "36.48",
      "close": "37.20",
      "average": "37.2378",
      "volume": "327773",
      "turnover": "12211373.02",
      "trades": "940"
    },
    {
      "date": "2024-05-17",
      "bid": "38.84",
      "ask": "38.90",
      "open": "37.20",
      "high": "38.90",
      "low": "37.18",
      "close": "38.78",
      "average": "38.361",
      "volume": "165342",
      "turnover": "6342692.04",
      "trades": "624"
    },
    {
      "date": "2024-05-20",
      "bid": "38.74",
      "ask": "38.82",
      "open": "38.80",
      "high": "39.50",
      "low": "38.64",
      "close": "38.74",
      "average": "39.0216",
      "volume": "101694",
      "turnover": "3968260.96",
      "trades": "483"
    },
    {
      "date": "2024-05-21",
      "bid": "38.30",
      "ask": "38.38",
      "open": "38.72",
      "high": "39.48",
      "low": "38.26",
      "close": "38.30",
      "average": "39.0384",
      "volume": "144815",
      "turnover": "5653048.06",
      "trades": "481"
    },
    {
      "date": "2024-05-22",
      "bid": "39.44",
      "ask": "39.48",
      "open": "38.30",
      "high": "39.74",
      "low": "38.20",
      "close": "39.40",
      "average": "39.2954",
      "volume": "181353",
      "turnover": "7126330.16",
      "trades": "575"
    },
    {
      "date": "2024-05-23",
      "bid": "39.02",
      "ask": "39.20",
      "open": "39.60",
      "high": "39.86",
      "low": "38.86",
      "close": "38.86",
      "average": "39.2991",
      "volume": "396913",
      "turnover": "15598511.37",
      "trades": "487"
    },
    {
      "date": "2024-05-24",
      "bid": "38.98",
      "ask": "39.02",
      "open": "38.86",
      "high": "39.38",
      "low": "38.20",
      "close": "38.98",
      "average": "38.6844",
      "volume": "119398",
      "turnover": "4618858.51",
      "trades": "455"
    },
    {
      "date": "2024-05-27",
      "bid": "38.94",
      "ask": "39.00",
      "open": "39.38",
      "high": "39.38",
      "low": "38.56",
      "close": "38.94",
      "average": "38.893",
      "volume": "68437",
      "turnover": "2661722",
      "trades": "410"
    },
    {
      "date": "2024-05-28",
      "bid": "38.30",
      "ask": "38.34",
      "open": "38.80",
      "high": "38.98",
      "low": "38.04",
      "close": "38.32",
      "average": "38.5673",
      "volume": "134205",
      "turnover": "5175837.51",
      "trades": "481"
    },
    {
      "date": "2024-05-29",
      "bid": "37.54",
      "ask": "37.60",
      "open": "38.00",
      "high": "38.18",
      "low": "37.36",
      "close": "37.50",
      "average": "37.6881",
      "volume": "174322",
      "turnover": "6570287.24",
      "trades": "520"
    },
    {
      "date": "2024-05-30",
      "bid": "37.48",
      "ask": "37.60",
      "open": "37.48",
      "high": "37.94",
      "low": "37.46",
      "close": "37.66",
      "average": "37.5957",
      "volume": "126011",
      "turnover": "4738293.76",
      "trades": "462"
    },
    {
      "date": "2024-05-31",
      "bid": "38.12",
      "ask": "38.14",
      "open": "37.48",
      "high": "38.36",
      "low": "37.48",
      "close": "38.36",
      "average": "38.1339",
      "volume": "164037",
      "turnover": "6254437.28",
      "trades": "583"
    },
    {
      "date": "2024-06-03",
      "bid": "40.14",
      "ask": "40.22",
      "open": "38.36",
      "high": "40.28",
      "low": "38.36",
      "close": "40.22",
      "average": "38.8445",
      "volume": "755051",
      "turnover": "29329306.75",
      "trades": "660"
    },
    {
      "date": "2024-06-04",
      "bid": "39.58",
      "ask": "39.76",
      "open": "40.00",
      "high": "40.04",
      "low": "39.54",
      "close": "39.56",
      "average": "39.7164",
      "volume": "89538",
      "turnover": "3556546.11",
      "trades": "368"
    },
    {
      "date": "2024-06-05",
      "bid": "39.16",
      "ask": "39.38",
      "open": "39.56",
      "high": "40.00",
      "low": "38.72",
      "close": "39.20",
      "average": "39.4126",
      "volume": "54513",
      "turnover": "2148499.2",
      "trades": "441"
    },
    {
      "date": "2024-06-07",
      "bid": "39.30",
      "ask": "39.36",
      "open": "39.34",
      "high": "39.52",
      "low": "39.16",
      "close": "39.48",
      "average": "39.4059",
      "volume": "63108",
      "turnover": "2486824.84",
      "trades": "335"
    },
    {
      "date": "2024-06-10",
      "bid": "38.26",
      "ask": "38.36",
      "open": "39.48",
      "high": "39.48",
      "low": "38.24",
      "close": "38.42",
      "average": "38.5742",
      "volume": "84891",
      "turnover": "3274605.76",
      "trades": "479"
    },
    {
      "date": "2024-06-11",
      "bid": "37.52",
      "ask": "37.68",
      "open": "38.26",
      "high": "38.74",
      "low": "37.50",
      "close": "37.60",
      "average": "37.995",
      "volume": "76009",
      "turnover": "2887960.9",
      "trades": "372"
    },
    {
      "date": "2024-06-12",
      "bid": "37.58",
      "ask": "37.70",
      "open": "37.60",
      "high": "37.76",
      "low": "36.08",
      "close": "37.66",
      "average": "37.0941",
      "volume": "212011",
      "turnover": "7864438.28",
      "trades": "761"
    },
    {
      "date": "2024-06-13",
      "bid": "37.16",
      "ask": "37.20",
      "open": "37.66",
      "high": "37.66",
      "low": "37.00",
      "close": "37.10",
      "average": "37.2202",
      "volume": "149568",
      "turnover": "5566947.66",
      "trades": "447"
    },
    {
      "date": "2024-06-14",
      "bid": "36.38",
      "ask": "36.60",
      "open": "37.82",
      "high": "37.82",
      "low": "36.20",
      "close": "36.36",
      "average": "36.5988",
      "volume": "100898",
      "turnover": "3692736.14",
      "trades": "352"
    },
    {
      "date": "2024-06-17",
      "bid": "36.30",
      "ask": "36.42",
      "open": "36.36",
      "high": "36.80",
      "low": "35.88",
      "close": "36.30",
      "average": "36.3383",
      "volume": "68853",
      "turnover": "2502800.64",
      "trades": "369"
    },
    {
      "date": "2024-06-18",
      "bid": "37.04",
      "ask": "37.18",
      "open": "36.18",
      "high": "37.12",
      "low": "36.10",
      "close": "37.06",
      "average": "36.8218",
      "volume": "80208",
      "turnover": "2953185.74",
      "trades": "325"
    },
    {
      "date": "2024-06-19",
      "bid": "36.06",
      "ask": "36.12",
      "open": "36.80",
      "high": "37.06",
      "low": "35.60",
      "close": "36.06",
      "average": "36.0878",
      "volume": "61750",
      "turnover": "2226859.87",
      "trades": "383"
    },
    {
      "date": "2024-06-20",
      "bid": "35.92",
      "ask": "36.24",
      "open": "36.02",
      "high": "36.60",
      "low": "35.88",
      "close": "36.08",
      "average": "36.1511",
      "volume": "48404",
      "turnover": "1749859.83",
      "trades": "275"
    },
    {
      "date": "2024-06-24",
      "bid": "36.54",
      "ask": "36.56",
      "open": "36.08",
      "high": "36.78",
      "low": "35.58",
      "close": "36.68",
      "average": "36.1669",
      "volume": "55166",
      "turnover": "1995184.96",
      "trades": "284"
    },
    {
      "date": "2024-06-25",
      "bid": "35.98",
      "ask": "36.06",
      "open": "36.68",
      "high": "36.68",
      "low": "35.90",
      "close": "35.96",
      "average": "36.2803",
      "volume": "49094",
      "turnover": "1781089.63",
      "trades": "282"
    },
    {
      "date": "2024-06-26",
      "bid": "35.46",
      "ask": "35.56",
      "open": "36.06",
      "high": "36.30",
      "low": "35.18",
      "close": "35.54",
      "average": "35.5566",
      "volume": "98443",
      "turnover": "3500034.07",
      "trades": "625"
    },
    {
      "date": "2024-06-27",
      "bid": "35.56",
      "ask": "35.76",
      "open": "35.54",
      "high": "35.84",
      "low": "35.34",
      "close": "35.62",
      "average": "35.5954",
      "volume": "52370",
      "turnover": "1864128.9",
      "trades": "238"
    },
    {
      "date": "2024-06-28",
      "bid": "35.04",
      "ask": "35.14",
      "open": "35.62",
      "high": "35.76",
      "low": "35.00",
      "close": "35.02",
      "average": "35.248",
      "volume": "42308",
      "turnover": "1491554.85",
      "trades": "291"
    },
    {
      "date": "2024-07-01",
      "bid": "35.76",
      "ask": "35.88",
      "open": "35.50",
      "high": "36.20",
      "low": "35.50",
      "close": "35.76",
      "average": "35.8196",
      "volume": "45645",
      "turnover": "1634986.28",
      "trades": "240"
    },
    {
      "date": "2024-07-02",
      "bid": "36.20",
      "ask": "36.26",
      "open": "35.82",
      "high": "36.60",
      "low": "35.52",
      "close": "36.10",
      "average": "36.2344",
      "volume": "74215",
      "turnover": "2689168.73",
      "trades": "320"
    },
    {
      "date": "2024-07-03",
      "bid": "36.24",
      "ask": "36.40",
      "open": "36.56",
      "high": "36.80",
      "low": "35.68",
      "close": "36.12",
      "average": "36.2775",
      "volume": "41531",
      "turnover": "1506631",
      "trades": "295"
    },
    {
      "date": "2024-07-04",
      "bid": "35.86",
      "ask": "35.92",
      "open": "36.12",
      "high": "36.80",
      "low": "35.76",
      "close": "35.82",
      "average": "36.1395",
      "volume": "37986",
      "turnover": "1372796.66",
      "trades": "215"
    },
    {
      "date": "2024-07-05",
      "bid": "35.76",
      "ask": "35.82",
      "open": "35.84",
      "high": "36.34",
      "low": "35.60",
      "close": "35.86",
      "average": "35.8684",
      "volume": "80412",
      "turnover": "2884153.68",
      "trades": "290"
    },
    {
      "date": "2024-07-08",
      "bid": "35.12",
      "ask": "35.20",
      "open": "35.70",
      "high": "35.78",
      "low": "35.00",
      "close": "35.04",
      "average": "35.3408",
      "volume": "52341",
      "turnover": "1849898.79",
      "trades": "389"
    },
    {
      "date": "2024-07-09",
      "bid": "34.82",
      "ask": "34.88",
      "open": "35.12",
      "high": "35.74",
      "low": "34.68",
      "close": "34.68",
      "average": "35.2356",
      "volume": "77651",
      "turnover": "2736076.6",
      "trades": "361"
    },
    {
      "date": "2024-07-10",
      "bid": "35.26",
      "ask": "35.40",
      "open": "34.66",
      "high": "35.58",
      "low": "34.52",
      "close": "35.30",
      "average": "35.1031",
      "volume": "41974",
      "turnover": "1473422.09",
      "trades": "263"
    },
    {
      "date": "2024-07-11",
      "bid": "36.00",
      "ask": "36.10",
      "open": "35.40",
      "high": "36.10",
      "low": "35.00",
      "close": "36.02",
      "average": "35.5638",
      "volume": "87913",
      "turnover": "3126435.22",
      "trades": "336"
    },
    {
      "date": "2024-07-12",
      "bid": "38.96",
      "ask": "39.00",
      "open": "38.40",
      "high": "39.90",
      "low": "38.20",
      "close": "38.90",
      "average": "38.9938",
      "volume": "366965",
      "turnover": "14308679.62",
      "trades": "1550"
    },
    {
      "date": "2024-07-15",
      "bid": "38.52",
      "ask": "38.60",
      "open": "38.70",
      "high": "39.34",
      "low": "38.12",
      "close": "38.58",
      "average": "38.6974",
      "volume": "112678",
      "turnover": "4360385.93",
      "trades": "595"
    },
    {
      "date": "2024-07-16",
      "bid": "37.34",
      "ask": "37.52",
      "open": "38.76",
      "high": "38.76",
      "low": "37.02",
      "close": "37.40",
      "average": "37.6608",
      "volume": "104054",
      "turnover": "3919076.8",
      "trades": "557"
    },
    {
      "date": "2024-07-17",
      "bid": "38.00",
      "ask": "38.02",
      "open": "37.60",
      "high": "38.02",
      "low": "37.22",
      "close": "37.22",
      "average": "37.402",
      "volume": "216797",
      "turnover": "8108837.76",
      "trades": "429"
    },
    {
      "date": "2024-07-18",
      "bid": "38.30",
      "ask": "38.36",
      "open": "37.22",
      "high": "38.40",
      "low": "37.22",
      "close": "38.38",
      "average": "37.938",
      "volume": "81315",
      "turnover": "3084914.54",
      "trades": "395"
    },
    {
      "date": "2024-07-19",
      "bid": "38.06",
      "ask": "38.18",
      "open": "38.38",
      "high": "38.48",
      "low": "37.20",
      "close": "38.06",
      "average": "37.9824",
      "volume": "61156",
      "turnover": "2322876.14",
      "trades": "336"
    },
    {
      "date": "2024-07-22",
      "bid": "37.74",
      "ask": "37.94",
      "open": "38.04",
      "high": "38.22",
      "low": "37.64",
      "close": "37.80",
      "average": "37.8158",
      "volume": "49838",
      "turnover": "1884655.8",
      "trades": "314"
    },
    {
      "date": "2024-07-23",
      "bid": "37.14",
      "ask": "37.16",
      "open": "37.80",
      "high": "37.88",
      "low": "37.02",
      "close": "37.02",
      "average": "37.4951",
      "volume": "30034",
      "turnover": "1126126.76",
      "trades": "191"
    },
    {
      "date": "2024-07-24",
      "bid": "36.44",
      "ask": "36.52",
      "open": "37.00",
      "high": "37.50",
      "low": "36.26",
      "close": "36.36",
      "average": "36.7318",
      "volume": "74254",
      "turnover": "2727470.96",
      "trades": "282"
    },
    {
      "date": "2024-07-25",
      "bid": "36.44",
      "ask": "36.50",
      "open": "36.34",
      "high": "36.50",
      "low": "35.80",
      "close": "36.42",
      "average": "36.1272",
      "volume": "56676",
      "turnover": "2047547.52",
      "trades": "357"
    },
    {
      "date": "2024-07-26",
      "bid": "36.50",
      "ask": "36.72",
      "open": "36.44",
      "high": "36.84",
      "low": "36.30",
      "close": "36.50",
      "average": "36.5294",
      "volume": "31581",
      "turnover": "1153642.84",
      "trades": "267"
    },
    {
      "date": "2024-07-29",
      "bid": "36.48",
      "ask": "36.60",
      "open": "36.60",
      "high": "37.38",
      "low": "36.48",
      "close": "36.58",
      "average": "36.9075",
      "volume": "43861",
      "turnover": "1618801.87",
      "trades": "324"
    },
    {
      "date": "2024-07-30",
      "bid": "37.20",
      "ask": "37.26",
      "open": "36.50",
      "high": "37.70",
      "low": "36.50",
      "close": "37.20",
      "average": "37.3363",
      "volume": "79200",
      "turnover": "2957033.66",
      "trades": "331"
    },
    {
      "date": "2024-07-31",
      "bid": "37.30",
      "ask": "37.40",
      "open": "37.22",
      "high": "37.56",
      "low": "37.00",
      "close": "37.34",
      "average": "37.2712",
      "volume": "49092",
      "turnover": "1829716.14",
      "trades": "225"
    },
    {
      "date": "2024-08-01",
      "bid": "37.76",
      "ask": "37.88",
      "open": "37.38",
      "high": "38.00",
      "low": "37.38",
      "close": "37.74",
      "average": "37.8478",
      "volume": "140970",
      "turnover": "5335398.72",
      "trades": "580"
    },
    {
      "date": "2024-08-02",
      "bid": "36.20",
      "ask": "36.28",
      "open": "37.50",
      "high": "37.50",
      "low": "35.88",
      "close": "36.26",
      "average": "36.6027",
      "volume": "108910",
      "turnover": "3985558.85",
      "trades": "595"
    },
    {
      "date": "2024-08-05",
      "bid": "35.16",
      "ask": "35.44",
      "open": "35.00",
      "high": "35.44",
      "low": "33.52",
      "close": "35.40",
      "average": "34.5749",
      "volume": "141256",
      "turnover": "4884215.05",
      "trades": "749"
    },
    {
      "date": "2024-08-06",
      "bid": "36.48",
      "ask": "36.84",
      "open": "35.46",
      "high": "36.84",
      "low": "35.46",
      "close": "36.34",
      "average": "36.1306",
      "volume": "93275",
      "turnover": "3370092.78",
      "trades": "507"
    },
    {
      "date": "2024-08-07",
      "bid": "37.56",
      "ask": "37.78",
      "open": "36.40",
      "high": "37.92",
      "low": "36.34",
      "close": "37.46",
      "average": "37.1456",
      "volume": "106980",
      "turnover": "3973732.54",
      "trades": "410"
    },
    {
      "date": "2024-08-08",
      "bid": "37.26",
      "ask": "37.60",
      "open": "37.46",
      "high": "37.68",
      "low": "36.80",
      "close": "37.50",
      "average": "37.2298",
      "volume": "57622",
      "turnover": "2145257.77",
      "trades": "267"
    },
    {
      "date": "2024-08-09",
      "bid": "37.82",
      "ask": "37.98",
      "open": "37.48",
      "high": "38.00",
      "low": "37.32",
      "close": "37.88",
      "average": "37.9455",
      "volume": "105173",
      "turnover": "3990243.17",
      "trades": "381"
    },
    {
      "date": "2024-08-12",
      "bid": "36.54",
      "ask": "36.84",
      "open": "38.00",
      "high": "38.00",
      "low": "36.44",
      "close": "36.60",
      "average": "37.0166",
      "volume": "76854",
      "turnover": "2846383.91",
      "trades": "309"
    },
    {
      "date": "2024-08-13",
      "bid": "36.02",
      "ask": "36.20",
      "open": "36.96",
      "high": "36.98",
      "low": "35.66",
      "close": "35.98",
      "average": "36.1418",
      "volume": "76680",
      "turnover": "2771361.08",
      "trades": "287"
    },
    {
      "date": "2024-08-14",
      "bid": "35.62",
      "ask": "35.72",
      "open": "35.66",
      "high": "36.40",
      "low": "35.60",
      "close": "35.74",
      "average": "35.8441",
      "volume": "80194",
      "turnover": "2874517.32",
      "trades": "365"
    },
    {
      "date": "2024-08-15",
      "bid": "36.52",
      "ask": "36.78",
      "open": "35.76",
      "high": "37.30",
      "low": "35.70",
      "close": "36.80",
      "average": "36.2417",
      "volume": "367736",
      "turnover": "13327404.14",
      "trades": "282"
    },
    {
      "date": "2024-08-16",
      "bid": "36.68",
      "ask": "37.06",
      "open": "36.80",
      "high": "37.20",
      "low": "36.00",
      "close": "36.74",
      "average": "36.6831",
      "volume": "71824",
      "turnover": "2634729.09",
      "trades": "272"
    },
    {
      "date": "2024-08-19",
      "bid": "38.12",
      "ask": "38.36",
      "open": "37.60",
      "high": "38.50",
      "low": "37.36",
      "close": "38.36",
      "average": "38.0455",
      "volume": "258380",
      "turnover": "9830183.88",
      "trades": "692"
    },
    {
      "date": "2024-08-20",
      "bid": "39.26",
      "ask": "39.48",
      "open": "38.48",
      "high": "39.50",
      "low": "38.06",
      "close": "39.40",
      "average": "38.7211",
      "volume": "263417",
      "turnover": "10199964.89",
      "trades": "636"
    },
    {
      "date": "2024-08-21",
      "bid": "38.50",
      "ask": "38.60",
      "open": "39.46",
      "high": "39.80",
      "low": "38.40",
      "close": "38.40",
      "average": "38.9668",
      "volume": "75866",
      "turnover": "2956697.18",
      "trades": "407"
    },
    {
      "date": "2024-08-22",
      "bid": "38.82",
      "ask": "39.08",
      "open": "38.40",
      "high": "39.32",
      "low": "38.00",
      "close": "38.82",
      "average": "38.7231",
      "volume": "77586",
      "turnover": "3004372.27",
      "trades": "348"
    },
    {
      "date": "2024-08-23",
      "bid": "41.78",
      "ask": "41.94",
      "open": "38.82",
      "high": "42.20",
      "low": "38.82",
      "close": "41.98",
      "average": "41.2098",
      "volume": "455627",
      "turnover": "18771955.7",
      "trades": "1491"
    },
    {
      "date": "2024-08-26",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.18",
      "high": "42.32",
      "low": "41.22",
      "close": "41.66",
      "average": "41.8253",
      "volume": "116938",
      "turnover": "4890968.82",
      "trades": "623"
    },
    {
      "date": "2024-08-27",
      "bid": "41.86",
      "ask": "42.14",
      "open": "41.66",
      "high": "42.28",
      "low": "41.06",
      "close": "42.00",
      "average": "41.6572",
      "volume": "91234",
      "turnover": "3802156.56",
      "trades": "410"
    },
    {
      "date": "2024-08-28",
      "bid": "41.78",
      "ask": "41.96",
      "open": "42.00",
      "high": "42.00",
      "low": "41.50",
      "close": "41.62",
      "average": "41.8902",
      "volume": "119200",
      "turnover": "4993317.01",
      "trades": "394"
    },
    {
      "date": "2024-08-29",
      "bid": "41.88",
      "ask": "42.00",
      "open": "41.62",
      "high": "42.90",
      "low": "41.62",
      "close": "41.82",
      "average": "42.1237",
      "volume": "97707",
      "turnover": "4116083.35",
      "trades": "535"
    },
    {
      "date": "2024-08-30",
      "bid": "41.08",
      "ask": "41.40",
      "open": "41.92",
      "high": "42.00",
      "low": "41.00",
      "close": "41.22",
      "average": "41.694",
      "volume": "216438",
      "turnover": "9013413.93",
      "trades": "685"
    },
    {
      "date": "2024-09-02",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.22",
      "high": "41.72",
      "low": "40.90",
      "close": "41.04",
      "average": "41.069",
      "volume": "60532",
      "turnover": "2485958.27",
      "trades": "406"
    },
    {
      "date": "2024-09-03",
      "bid": "39.22",
      "ask": "39.32",
      "open": "40.98",
      "high": "41.00",
      "low": "39.08",
      "close": "39.20",
      "average": "39.6699",
      "volume": "113127",
      "turnover": "4487538.9",
      "trades": "430"
    },
    {
      "date": "2024-09-04",
      "bid": "39.52",
      "ask": "39.72",
      "open": "38.80",
      "high": "40.20",
      "low": "38.22",
      "close": "39.52",
      "average": "39.4246",
      "volume": "86335",
      "turnover": "3403754.44",
      "trades": "412"
    },
    {
      "date": "2024-09-05",
      "bid": "39.72",
      "ask": "40.00",
      "open": "39.76",
      "high": "40.20",
      "low": "39.34",
      "close": "39.92",
      "average": "39.718",
      "volume": "30326",
      "turnover": "1204488.3",
      "trades": "187"
    },
    {
      "date": "2024-09-06",
      "bid": "40.06",
      "ask": "40.38",
      "open": "39.92",
      "high": "40.88",
      "low": "39.28",
      "close": "40.22",
      "average": "39.9683",
      "volume": "85988",
      "turnover": "3441151.33",
      "trades": "502"
    },
    {
      "date": "2024-09-09",
      "bid": "40.10",
      "ask": "40.38",
      "open": "40.22",
      "high": "40.68",
      "low": "39.78",
      "close": "40.12",
      "average": "40.1748",
      "volume": "51194",
      "turnover": "2056706.48",
      "trades": "298"
    },
    {
      "date": "2024-09-10",
      "bid": "40.74",
      "ask": "40.80",
      "open": "40.14",
      "high": "41.16",
      "low": "39.90",
      "close": "40.90",
      "average": "40.7703",
      "volume": "60613",
      "turnover": "2471210.62",
      "trades": "365"
    },
    {
      "date": "2024-09-11",
      "bid": "40.20",
      "ask": "40.36",
      "open": "40.90",
      "high": "41.00",
      "low": "39.70",
      "close": "40.30",
      "average": "40.2874",
      "volume": "51769",
      "turnover": "2085636.55",
      "trades": "344"
    },
    {
      "date": "2024-09-12",
      "bid": "41.20",
      "ask": "41.28",
      "open": "40.30",
      "high": "42.00",
      "low": "40.30",
      "close": "41.16",
      "average": "41.4804",
      "volume": "144983",
      "turnover": "6014522.98",
      "trades": "417"
    },
    {
      "date": "2024-09-13",
      "bid": "42.14",
      "ask": "42.40",
      "open": "41.38",
      "high": "42.76",
      "low": "41.36",
      "close": "42.56",
      "average": "41.8587",
      "volume": "218282",
      "turnover": "9136051.34",
      "trades": "703"
    },
    {
      "date": "2024-09-16",
      "bid": "42.90",
      "ask": "43.20",
      "open": "42.70",
      "high": "43.86",
      "low": "42.40",
      "close": "43.00",
      "average": "43.1522",
      "volume": "162870",
      "turnover": "7031202.33",
      "trades": "604"
    },
    {
      "date": "2024-09-17",
      "bid": "43.40",
      "ask": "43.56",
      "open": "43.10",
      "high": "44.10",
      "low": "43.00",
      "close": "43.48",
      "average": "43.5923",
      "volume": "198787",
      "turnover": "8660137.9",
      "trades": "724"
    },
    {
      "date": "2024-09-18",
      "bid": "44.08",
      "ask": "44.18",
      "open": "43.80",
      "high": "44.32",
      "low": "43.20",
      "close": "44.32",
      "average": "43.7502",
      "volume": "137619",
      "turnover": "6020686.64",
      "trades": "615"
    },
    {
      "date": "2024-09-19",
      "bid": "44.54",
      "ask": "44.70",
      "open": "44.50",
      "high": "44.94",
      "low": "44.40",
      "close": "44.54",
      "average": "44.663",
      "volume": "104091",
      "turnover": "4649063.03",
      "trades": "605"
    },
    {
      "date": "2024-09-20",
      "bid": "43.70",
      "ask": "43.88",
      "open": "44.56",
      "high": "45.00",
      "low": "43.48",
      "close": "43.56",
      "average": "44.0075",
      "volume": "117541",
      "turnover": "5172512.25",
      "trades": "558"
    },
    {
      "date": "2024-09-23",
      "bid": "42.90",
      "ask": "43.00",
      "open": "43.56",
      "high": "43.80",
      "low": "42.62",
      "close": "42.86",
      "average": "43.0329",
      "volume": "83766",
      "turnover": "3604690.4",
      "trades": "467"
    },
    {
      "date": "2024-09-24",
      "bid": "42.06",
      "ask": "42.34",
      "open": "42.86",
      "high": "43.38",
      "low": "41.58",
      "close": "42.04",
      "average": "42.2675",
      "volume": "59513",
      "turnover": "2515355.62",
      "trades": "487"
    },
    {
      "date": "2024-09-25",
      "bid": "41.90",
      "ask": "42.36",
      "open": "42.04",
      "high": "42.60",
      "low": "40.84",
      "close": "41.72",
      "average": "41.6317",
      "volume": "153645",
      "turnover": "6396496.28",
      "trades": "788"
    },
    {
      "date": "2024-09-26",
      "bid": "42.58",
      "ask": "42.76",
      "open": "41.86",
      "high": "43.18",
      "low": "41.50",
      "close": "42.76",
      "average": "42.2871",
      "volume": "137416",
      "turnover": "5809132.51",
      "trades": "688"
    },
    {
      "date": "2024-09-27",
      "bid": "41.80",
      "ask": "41.92",
      "open": "42.42",
      "high": "42.42",
      "low": "41.38",
      "close": "41.66",
      "average": "41.7085",
      "volume": "195536",
      "turnover": "8155507.14",
      "trades": "927"
    },
    {
      "date": "2024-09-30",
      "bid": "41.86",
      "ask": "42.06",
      "open": "41.64",
      "high": "42.56",
      "low": "41.02",
      "close": "41.80",
      "average": "41.7938",
      "volume": "139354",
      "turnover": "5821386.17",
      "trades": "570"
    },
    {
      "date": "2024-10-01",
      "bid": "40.96",
      "ask": "41.10",
      "open": "41.80",
      "high": "42.50",
      "low": "40.68",
      "close": "40.68",
      "average": "41.3308",
      "volume": "88843",
      "turnover": "3674008.8",
      "trades": "451"
    },
    {
      "date": "2024-10-02",
      "bid": "40.34",
      "ask": "40.48",
      "open": "40.24",
      "high": "40.52",
      "low": "39.92",
      "close": "40.16",
      "average": "40.1943",
      "volume": "79331",
      "turnover": "3188613.09",
      "trades": "467"
    },
    {
      "date": "2024-10-03",
      "bid": "39.80",
      "ask": "40.00",
      "open": "40.02",
      "high": "40.84",
      "low": "39.74",
      "close": "39.74",
      "average": "40.0244",
      "volume": "52622",
      "turnover": "2106132.77",
      "trades": "385"
    },
    {
      "date": "2024-10-04",
      "bid": "39.92",
      "ask": "40.00",
      "open": "39.74",
      "high": "40.40",
      "low": "39.50",
      "close": "40.00",
      "average": "40.029",
      "volume": "82892",
      "turnover": "3318055.03",
      "trades": "393"
    },
    {
      "date": "2024-10-07",
      "bid": "39.78",
      "ask": "39.86",
      "open": "40.00",
      "high": "40.38",
      "low": "39.28",
      "close": "39.64",
      "average": "39.5964",
      "volume": "77261",
      "turnover": "3059254.37",
      "trades": "451"
    },
    {
      "date": "2024-10-08",
      "bid": "39.28",
      "ask": "39.50",
      "open": "39.44",
      "high": "39.96",
      "low": "39.10",
      "close": "39.28",
      "average": "39.3939",
      "volume": "57739",
      "turnover": "2274550.29",
      "trades": "333"
    },
    {
      "date": "2024-10-09",
      "bid": "39.52",
      "ask": "39.60",
      "open": "39.50",
      "high": "39.96",
      "low": "38.90",
      "close": "39.48",
      "average": "39.537",
      "volume": "48751",
      "turnover": "1927469.47",
      "trades": "342"
    },
    {
      "date": "2024-10-10",
      "bid": "39.32",
      "ask": "39.52",
      "open": "39.48",
      "high": "39.96",
      "low": "39.14",
      "close": "39.30",
      "average": "39.5947",
      "volume": "80800",
      "turnover": "3199235.56",
      "trades": "395"
    },
    {
      "date": "2024-10-11",
      "bid": "39.52",
      "ask": "39.70",
      "open": "39.30",
      "high": "40.18",
      "low": "38.58",
      "close": "39.72",
      "average": "39.4039",
      "volume": "141659",
      "turnover": "5587478.41",
      "trades": "421"
    },
    {
      "date": "2024-10-14",
      "bid": "38.26",
      "ask": "38.30",
      "open": "39.52",
      "high": "39.72",
      "low": "37.56",
      "close": "38.16",
      "average": "38.2868",
      "volume": "193235",
      "turnover": "7395757.24",
      "trades": "820"
    },
    {
      "date": "2024-10-15",
      "bid": "38.10",
      "ask": "38.24",
      "open": "38.16",
      "high": "38.50",
      "low": "37.82",
      "close": "37.90",
      "average": "38.1633",
      "volume": "85797",
      "turnover": "3274217.85",
      "trades": "369"
    },
    {
      "date": "2024-10-16",
      "bid": "37.94",
      "ask": "38.00",
      "open": "37.76",
      "high": "39.00",
      "low": "37.56",
      "close": "37.90",
      "average": "38.0618",
      "volume": "77453",
      "turnover": "2948100.92",
      "trades": "369"
    },
    {
      "date": "2024-10-17",
      "bid": "38.48",
      "ask": "38.76",
      "open": "37.90",
      "high": "38.76",
      "low": "37.90",
      "close": "38.20",
      "average": "38.239",
      "volume": "93851",
      "turnover": "3588767.86",
      "trades": "294"
    },
    {
      "date": "2024-10-18",
      "bid": "38.96",
      "ask": "39.20",
      "open": "38.66",
      "high": "39.40",
      "low": "38.44",
      "close": "38.94",
      "average": "38.9431",
      "volume": "68289",
      "turnover": "2659359.24",
      "trades": "334"
    },
    {
      "date": "2024-10-21",
      "bid": "38.74",
      "ask": "39.14",
      "open": "38.94",
      "high": "39.78",
      "low": "38.70",
      "close": "38.74",
      "average": "39.207",
      "volume": "103889",
      "turnover": "4073802.26",
      "trades": "541"
    },
    {
      "date": "2024-10-22",
      "bid": "38.54",
      "ask": "38.86",
      "open": "38.50",
      "high": "38.88",
      "low": "37.84",
      "close": "38.80",
      "average": "38.1379",
      "volume": "187031",
      "turnover": "7131497.98",
      "trades": "563"
    },
    {
      "date": "2024-10-23",
      "bid": "37.32",
      "ask": "37.40",
      "open": "38.60",
      "high": "38.66",
      "low": "37.24",
      "close": "37.40",
      "average": "37.6006",
      "volume": "155386",
      "turnover": "5843472.32",
      "trades": "493"
    },
    {
      "date": "2024-10-24",
      "bid": "39.38",
      "ask": "39.60",
      "open": "37.40",
      "high": "39.72",
      "low": "37.40",
      "close": "39.50",
      "average": "39.2538",
      "volume": "216598",
      "turnover": "8503028.47",
      "trades": "676"
    },
    {
      "date": "2024-10-25",
      "bid": "44.44",
      "ask": "44.60",
      "open": "43.00",
      "high": "47.46",
      "low": "43.00",
      "close": "44.36",
      "average": "45.1513",
      "volume": "1071578",
      "turnover": "48504916.33",
      "trades": "3064"
    },
    {
      "date": "2024-10-28",
      "bid": "46.32",
      "ask": "46.36",
      "open": "44.36",
      "high": "46.56",
      "low": "42.54",
      "close": "46.34",
      "average": "44.4538",
      "volume": "386494",
      "turnover": "17187579.82",
      "trades": "1558"
    },
    {
      "date": "2024-10-29",
      "bid": "45.26",
      "ask": "45.80",
      "open": "46.34",
      "high": "46.90",
      "low": "45.08",
      "close": "45.70",
      "average": "45.6688",
      "volume": "175745",
      "turnover": "8027120.28",
      "trades": "800"
    },
    {
      "date": "2024-10-30",
      "bid": "45.40",
      "ask": "45.74",
      "open": "45.72",
      "high": "45.90",
      "low": "44.60",
      "close": "45.38",
      "average": "45.2041",
      "volume": "140617",
      "turnover": "6356458.74",
      "trades": "581"
    },
    {
      "date": "2024-10-31",
      "bid": "44.28",
      "ask": "44.58",
      "open": "45.14",
      "high": "45.28",
      "low": "44.12",
      "close": "44.68",
      "average": "44.738",
      "volume": "132633",
      "turnover": "5933729.26",
      "trades": "498"
    },
    {
      "date": "2024-11-01",
      "bid": "46.80",
      "ask": "46.90",
      "open": "44.68",
      "high": "47.02",
      "low": "44.68",
      "close": "46.90",
      "average": "46.1463",
      "volume": "155418",
      "turnover": "7171968.28",
      "trades": "450"
    },
    {
      "date": "2024-11-04",
      "bid": "44.70",
      "ask": "44.98",
      "open": "46.90",
      "high": "47.00",
      "low": "44.70",
      "close": "44.80",
      "average": "45.7927",
      "volume": "196350",
      "turnover": "8991366",
      "trades": "1070"
    },
    {
      "date": "2024-11-05",
      "bid": "45.20",
      "ask": "45.40",
      "open": "44.80",
      "high": "45.98",
      "low": "44.62",
      "close": "45.42",
      "average": "45.4516",
      "volume": "121943",
      "turnover": "5542582.09",
      "trades": "598"
    },
    {
      "date": "2024-11-06",
      "bid": "43.20",
      "ask": "43.42",
      "open": "45.42",
      "high": "46.20",
      "low": "43.14",
      "close": "43.30",
      "average": "44.5335",
      "volume": "140866",
      "turnover": "6273403.36",
      "trades": "736"
    },
    {
      "date": "2024-11-07",
      "bid": "45.78",
      "ask": "45.88",
      "open": "43.32",
      "high": "45.98",
      "low": "43.32",
      "close": "45.88",
      "average": "45.1801",
      "volume": "114481",
      "turnover": "5172270",
      "trades": "608"
    },
    {
      "date": "2024-11-08",
      "bid": "45.42",
      "ask": "45.72",
      "open": "45.88",
      "high": "46.62",
      "low": "45.20",
      "close": "45.88",
      "average": "45.9755",
      "volume": "121254",
      "turnover": "5574603.2",
      "trades": "624"
    },
    {
      "date": "2024-11-11",
      "bid": "46.10",
      "ask": "46.32",
      "open": "45.88",
      "high": "47.04",
      "low": "45.00",
      "close": "46.22",
      "average": "46.1489",
      "volume": "254142",
      "turnover": "11724060.2",
      "trades": "697"
    },
    {
      "date": "2024-11-12",
      "bid": "45.10",
      "ask": "45.18",
      "open": "46.00",
      "high": "46.80",
      "low": "44.50",
      "close": "45.02",
      "average": "45.4734",
      "volume": "235452",
      "turnover": "10716527.26",
      "trades": "758"
    },
    {
      "date": "2024-11-13",
      "bid": "45.30",
      "ask": "45.40",
      "open": "44.90",
      "high": "46.00",
      "low": "44.80",
      "close": "45.32",
      "average": "45.3047",
      "volume": "126193",
      "turnover": "5717118.15",
      "trades": "472"
    },
    {
      "date": "2024-11-14",
      "bid": "45.20",
      "ask": "45.46",
      "open": "45.30",
      "high": "45.86",
      "low": "44.72",
      "close": "45.44",
      "average": "45.1779",
      "volume": "93583",
      "turnover": "4227886.71",
      "trades": "513"
    },
    {
      "date": "2024-11-15",
      "bid": "43.80",
      "ask": "43.96",
      "open": "44.52",
      "high": "45.38",
      "low": "43.80",
      "close": "43.80",
      "average": "44.2551",
      "volume": "63217",
      "turnover": "2797657.96",
      "trades": "367"
    },
    {
      "date": "2024-11-18",
      "bid": "42.46",
      "ask": "43.22",
      "open": "43.60",
      "high": "44.02",
      "low": "42.68",
      "close": "42.68",
      "average": "43.2664",
      "volume": "103406",
      "turnover": "4474132.09",
      "trades": "462"
    },
    {
      "date": "2024-11-19",
      "bid": "41.92",
      "ask": "42.20",
      "open": "42.46",
      "high": "42.76",
      "low": "41.14",
      "close": "42.18",
      "average": "41.7804",
      "volume": "148053",
      "turnover": "6183994.62",
      "trades": "615"
    },
    {
      "date": "2024-11-20",
      "bid": "42.16",
      "ask": "42.28",
      "open": "42.22",
      "high": "43.46",
      "low": "41.00",
      "close": "42.06",
      "average": "42.4454",
      "volume": "145833",
      "turnover": "6189954.18",
      "trades": "640"
    },
    {
      "date": "2024-11-21",
      "bid": "42.98",
      "ask": "43.26",
      "open": "42.06",
      "high": "43.10",
      "low": "41.36",
      "close": "43.10",
      "average": "42.5091",
      "volume": "124025",
      "turnover": "5272229.66",
      "trades": "359"
    },
    {
      "date": "2024-11-22",
      "bid": "44.22",
      "ask": "44.34",
      "open": "42.96",
      "high": "44.34",
      "low": "42.50",
      "close": "44.34",
      "average": "43.6215",
      "volume": "96701",
      "turnover": "4218242.22",
      "trades": "400"
    },
    {
      "date": "2024-11-25",
      "bid": "43.56",
      "ask": "43.74",
      "open": "44.50",
      "high": "44.90",
      "low": "43.00",
      "close": "43.46",
      "average": "43.558",
      "volume": "122123",
      "turnover": "5319433.99",
      "trades": "411"
    },
    {
      "date": "2024-11-26",
      "bid": "42.34",
      "ask": "42.52",
      "open": "43.46",
      "high": "43.46",
      "low": "42.00",
      "close": "42.48",
      "average": "42.5349",
      "volume": "57798",
      "turnover": "2458428.13",
      "trades": "362"
    },
    {
      "date": "2024-11-27",
      "bid": "42.84",
      "ask": "43.18",
      "open": "42.30",
      "high": "43.60",
      "low": "42.30",
      "close": "43.20",
      "average": "43.0621",
      "volume": "108619",
      "turnover": "4677352.3",
      "trades": "488"
    },
    {
      "date": "2024-11-28",
      "bid": "42.94",
      "ask": "43.34",
      "open": "42.84",
      "high": "43.50",
      "low": "42.56",
      "close": "43.16",
      "average": "43.0452",
      "volume": "49073",
      "turnover": "2112358.42",
      "trades": "254"
    },
    {
      "date": "2024-11-29",
      "bid": "43.98",
      "ask": "44.10",
      "open": "43.50",
      "high": "44.54",
      "low": "43.44",
      "close": "43.96",
      "average": "44.0221",
      "volume": "473917",
      "turnover": "20862893.45",
      "trades": "447"
    },
    {
      "date": "2024-12-02",
      "bid": "44.70",
      "ask": "44.84",
      "open": "43.50",
      "high": "45.20",
      "low": "43.10",
      "close": "44.80",
      "average": "44.5226",
      "volume": "123974",
      "turnover": "5519640.58",
      "trades": "437"
    },
    {
      "date": "2024-12-03",
      "bid": "45.52",
      "ask": "45.78",
      "open": "44.80",
      "high": "46.52",
      "low": "44.80",
      "close": "45.50",
      "average": "45.9203",
      "volume": "243761",
      "turnover": "11195086.3",
      "trades": "687"
    },
    {
      "date": "2024-12-04",
      "bid": "46.62",
      "ask": "46.90",
      "open": "45.52",
      "high": "47.00",
      "low": "45.52",
      "close": "47.00",
      "average": "46.5131",
      "volume": "165355",
      "turnover": "7691158.58",
      "trades": "521"
    },
    {
      "date": "2024-12-05",
      "bid": "47.46",
      "ask": "47.86",
      "open": "46.76",
      "high": "48.26",
      "low": "46.22",
      "close": "47.72",
      "average": "47.5115",
      "volume": "143125",
      "turnover": "6800177.81",
      "trades": "646"
    },
    {
      "date": "2024-12-06",
      "bid": "47.78",
      "ask": "47.96",
      "open": "47.50",
      "high": "48.00",
      "low": "47.36",
      "close": "48.00",
      "average": "47.7701",
      "volume": "74354",
      "turnover": "3551908.91",
      "trades": "414"
    },
    {
      "date": "2024-12-09",
      "bid": "47.20",
      "ask": "47.36",
      "open": "48.00",
      "high": "48.70",
      "low": "47.22",
      "close": "47.30",
      "average": "48.0039",
      "volume": "108665",
      "turnover": "5216390.5",
      "trades": "465"
    },
    {
      "date": "2024-12-10",
      "bid": "48.66",
      "ask": "48.74",
      "open": "47.28",
      "high": "48.90",
      "low": "46.50",
      "close": "48.74",
      "average": "48.2648",
      "volume": "193155",
      "turnover": "9322601.46",
      "trades": "658"
    },
    {
      "date": "2024-12-11",
      "bid": "47.86",
      "ask": "48.00",
      "open": "48.64",
      "high": "49.32",
      "low": "47.70",
      "close": "47.70",
      "average": "48.566",
      "volume": "158030",
      "turnover": "7674223.41",
      "trades": "551"
    },
    {
      "date": "2024-12-12",
      "bid": "47.78",
      "ask": "48.00",
      "open": "47.70",
      "high": "48.22",
      "low": "47.44",
      "close": "47.92",
      "average": "47.8168",
      "volume": "85479",
      "turnover": "4087375.79",
      "trades": "475"
    },
    {
      "date": "2024-12-13",
      "bid": "47.78",
      "ask": "47.90",
      "open": "47.78",
      "high": "48.38",
      "low": "47.54",
      "close": "47.74",
      "average": "47.9146",
      "volume": "129026",
      "turnover": "6182388.34",
      "trades": "405"
    },
    {
      "date": "2024-12-16",
      "bid": "47.02",
      "ask": "47.26",
      "open": "47.02",
      "high": "47.50",
      "low": "46.78",
      "close": "46.88",
      "average": "46.9914",
      "volume": "39426",
      "turnover": "1852680.37",
      "trades": "280"
    },
    {
      "date": "2024-12-17",
      "bid": "46.20",
      "ask": "46.30",
      "open": "46.98",
      "high": "47.38",
      "low": "46.10",
      "close": "46.10",
      "average": "46.5846",
      "volume": "116738",
      "turnover": "5438505.72",
      "trades": "462"
    },
    {
      "date": "2024-12-18",
      "bid": "46.06",
      "ask": "46.44",
      "open": "46.34",
      "high": "47.46",
      "low": "46.02",
      "close": "46.24",
      "average": "46.6529",
      "volume": "95177",
      "turnover": "4440172.57",
      "trades": "620"
    },
    {
      "date": "2024-12-19",
      "bid": "45.10",
      "ask": "45.22",
      "open": "45.54",
      "high": "45.90",
      "low": "45.06",
      "close": "45.18",
      "average": "45.486",
      "volume": "61083",
      "turnover": "2778385.44",
      "trades": "403"
    },
    {
      "date": "2024-12-20",
      "bid": "45.42",
      "ask": "45.68",
      "open": "45.10",
      "high": "45.48",
      "low": "43.82",
      "close": "45.34",
      "average": "44.6285",
      "volume": "101767",
      "turnover": "4541675.38",
      "trades": "586"
    },
    {
      "date": "2024-12-23",
      "bid": "44.90",
      "ask": "45.06",
      "open": "45.20",
      "high": "45.42",
      "low": "44.28",
      "close": "44.94",
      "average": "44.9476",
      "volume": "78556",
      "turnover": "3531074.12",
      "trades": "396"
    },
    {
      "date": "2024-12-27",
      "bid": "45.40",
      "ask": "45.60",
      "open": "45.06",
      "high": "46.00",
      "low": "45.06",
      "close": "45.66",
      "average": "45.6061",
      "volume": "66081",
      "turnover": "3013694.24",
      "trades": "422"
    },
    {
      "date": "2024-12-30",
      "bid": "44.86",
      "ask": "45.00",
      "open": "45.66",
      "high": "46.00",
      "low": "44.62",
      "close": "44.92",
      "average": "45.4559",
      "volume": "66996",
      "turnover": "3045442.68",
      "trades": "432"
    },
    {
      "date": "2025-01-02",
      "bid": "45.58",
      "ask": "45.82",
      "open": "44.86",
      "high": "45.84",
      "low": "44.80",
      "close": "45.60",
      "average": "45.3675",
      "volume": "145881",
      "turnover": "6615466.82",
      "trades": "402"
    },
    {
      "date": "2025-01-03",
      "bid": "45.34",
      "ask": "45.58",
      "open": "45.60",
      "high": "45.98",
      "low": "45.14",
      "close": "45.20",
      "average": "45.468",
      "volume": "44941",
      "turnover": "2043388.4",
      "trades": "283"
    },
    {
      "date": "2025-01-07",
      "bid": "44.38",
      "ask": "44.84",
      "open": "45.34",
      "high": "45.90",
      "low": "44.40",
      "close": "44.40",
      "average": "45.153",
      "volume": "77804",
      "turnover": "3513113.15",
      "trades": "434"
    },
    {
      "date": "2025-01-08",
      "bid": "43.38",
      "ask": "43.56",
      "open": "44.40",
      "high": "44.54",
      "low": "43.24",
      "close": "43.34",
      "average": "43.7074",
      "volume": "152592",
      "turnover": "6669341.58",
      "trades": "857"
    },
    {
      "date": "2025-01-09",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.34",
      "high": "44.52",
      "low": "42.78",
      "close": "43.98",
      "average": "43.8579",
      "volume": "164319",
      "turnover": "7206771.08",
      "trades": "541"
    },
    {
      "date": "2025-01-10",
      "bid": "44.16",
      "ask": "44.50",
      "open": "43.98",
      "high": "45.00",
      "low": "43.76",
      "close": "44.48",
      "average": "44.565",
      "volume": "73524",
      "turnover": "3276607.53",
      "trades": "361"
    },
    {
      "date": "2025-01-13",
      "bid": "44.12",
      "ask": "44.20",
      "open": "44.16",
      "high": "44.46",
      "low": "43.12",
      "close": "44.26",
      "average": "43.7081",
      "volume": "126844",
      "turnover": "5544110",
      "trades": "482"
    },
    {
      "date": "2025-01-14",
      "bid": "44.96",
      "ask": "45.22",
      "open": "44.10",
      "high": "45.60",
      "low": "44.10",
      "close": "45.20",
      "average": "45.0762",
      "volume": "140104",
      "turnover": "6315350.46",
      "trades": "378"
    },
    {
      "date": "2025-01-15",
      "bid": "46.08",
      "ask": "46.20",
      "open": "44.96",
      "high": "46.36",
      "low": "44.96",
      "close": "46.36",
      "average": "46.036",
      "volume": "78830",
      "turnover": "3628976.46",
      "trades": "355"
    },
    {
      "date": "2025-01-16",
      "bid": "46.70",
      "ask": "47.00",
      "open": "46.08",
      "high": "47.00",
      "low": "45.46",
      "close": "46.90",
      "average": "46.567",
      "volume": "189988",
      "turnover": "8846959.96",
      "trades": "410"
    },
    {
      "date": "2025-01-17",
      "bid": "46.66",
      "ask": "46.92",
      "open": "46.90",
      "high": "47.66",
      "low": "46.04",
      "close": "46.90",
      "average": "46.9632",
      "volume": "194899",
      "turnover": "9154353.39",
      "trades": "484"
    },
    {
      "date": "2025-01-20",
      "bid": "46.68",
      "ask": "46.86",
      "open": "46.92",
      "high": "47.50",
      "low": "46.54",
      "close": "46.54",
      "average": "47.0335",
      "volume": "107274",
      "turnover": "5044160.41",
      "trades": "329"
    },
    {
      "date": "2025-01-21",
      "bid": "44.90",
      "ask": "45.12",
      "open": "46.46",
      "high": "47.00",
      "low": "44.92",
      "close": "45.00",
      "average": "45.9435",
      "volume": "111593",
      "turnover": "5124373.51",
      "trades": "565"
    },
    {
      "date": "2025-01-22",
      "bid": "45.22",
      "ask": "45.34",
      "open": "45.06",
      "high": "45.70",
      "low": "44.46",
      "close": "45.34",
      "average": "45.1113",
      "volume": "107680",
      "turnover": "4857647.93",
      "trades": "441"
    },
    {
      "date": "2025-01-23",
      "bid": "46.18",
      "ask": "46.30",
      "open": "45.22",
      "high": "46.34",
      "low": "44.68",
      "close": "46.20",
      "average": "45.7289",
      "volume": "71397",
      "turnover": "3264897.51",
      "trades": "336"
    },
    {
      "date": "2025-01-24",
      "bid": "46.04",
      "ask": "46.10",
      "open": "46.30",
      "high": "47.32",
      "low": "46.00",
      "close": "46.12",
      "average": "46.6939",
      "volume": "111102",
      "turnover": "5197140.58",
      "trades": "352"
    },
    {
      "date": "2025-01-27",
      "bid": "45.42",
      "ask": "45.52",
      "open": "46.04",
      "high": "46.48",
      "low": "45.30",
      "close": "45.50",
      "average": "45.8987",
      "volume": "63707",
      "turnover": "2924032.38",
      "trades": "463"
    },
    {
      "date": "2025-01-28",
      "bid": "47.64",
      "ask": "47.74",
      "open": "45.52",
      "high": "47.76",
      "low": "45.52",
      "close": "47.74",
      "average": "47.0005",
      "volume": "134579",
      "turnover": "6309447.1",
      "trades": "581"
    },
    {
      "date": "2025-01-29",
      "bid": "47.52",
      "ask": "47.84",
      "open": "48.08",
      "high": "49.24",
      "low": "47.04",
      "close": "47.82",
      "average": "47.8276",
      "volume": "309500",
      "turnover": "14803958.58",
      "trades": "751"
    },
    {
      "date": "2025-01-30",
      "bid": "49.36",
      "ask": "49.48",
      "open": "47.88",
      "high": "49.50",
      "low": "47.82",
      "close": "49.38",
      "average": "48.8709",
      "volume": "249618",
      "turnover": "12195991.16",
      "trades": "903"
    },
    {
      "date": "2025-01-31",
      "bid": "49.54",
      "ask": "49.70",
      "open": "50.00",
      "high": "51.35",
      "low": "47.00",
      "close": "49.50",
      "average": "49.2207",
      "volume": "1140528",
      "turnover": "55937708.32",
      "trades": "2082"
    },
    {
      "date": "2025-02-03",
      "bid": "49.68",
      "ask": "50.05",
      "open": "49.50",
      "high": "50.50",
      "low": "48.90",
      "close": "50.00",
      "average": "49.8772",
      "volume": "422686",
      "turnover": "21086791.04",
      "trades": "1576"
    },
    {
      "date": "2025-02-04",
      "bid": "49.90",
      "ask": "50.10",
      "open": "50.00",
      "high": "50.10",
      "low": "49.00",
      "close": "49.90",
      "average": "49.7797",
      "volume": "172220",
      "turnover": "8572962.36",
      "trades": "744"
    },
    {
      "date": "2025-02-05",
      "bid": "49.94",
      "ask": "50.05",
      "open": "49.90",
      "high": "50.10",
      "low": "49.12",
      "close": "50.00",
      "average": "49.7318",
      "volume": "192021",
      "turnover": "9549670.94",
      "trades": "840"
    },
    {
      "date": "2025-02-06",
      "bid": "51.50",
      "ask": "51.75",
      "open": "50.50",
      "high": "51.75",
      "low": "50.20",
      "close": "51.70",
      "average": "51.1342",
      "volume": "237659",
      "turnover": "12154070.22",
      "trades": "821"
    },
    {
      "date": "2025-02-07",
      "bid": "52.65",
      "ask": "52.90",
      "open": "51.75",
      "high": "53.10",
      "low": "51.75",
      "close": "52.85",
      "average": "52.5731",
      "volume": "216293",
      "turnover": "11371047.83",
      "trades": "1059"
    },
    {
      "date": "2025-02-10",
      "bid": "53.15",
      "ask": "53.50",
      "open": "53.00",
      "high": "54.10",
      "low": "53.00",
      "close": "53.35",
      "average": "53.4964",
      "volume": "163729",
      "turnover": "8759197.52",
      "trades": "865"
    },
    {
      "date": "2025-02-11",
      "bid": "51.20",
      "ask": "51.35",
      "open": "53.35",
      "high": "53.65",
      "low": "51.10",
      "close": "51.10",
      "average": "52.1057",
      "volume": "195921",
      "turnover": "10209021.15",
      "trades": "1007"
    },
    {
      "date": "2025-02-12",
      "bid": "48.94",
      "ask": "49.00",
      "open": "51.10",
      "high": "51.15",
      "low": "48.70",
      "close": "48.94",
      "average": "49.7295",
      "volume": "284627",
      "turnover": "14137927.8",
      "trades": "1122"
    },
    {
      "date": "2025-02-13",
      "bid": "49.12",
      "ask": "49.24",
      "open": "48.96",
      "high": "49.72",
      "low": "48.38",
      "close": "49.18",
      "average": "49.1183",
      "volume": "122047",
      "turnover": "5994962.38",
      "trades": "597"
    },
    {
      "date": "2025-02-14",
      "bid": "49.32",
      "ask": "49.74",
      "open": "49.50",
      "high": "49.90",
      "low": "49.00",
      "close": "49.26",
      "average": "49.2272",
      "volume": "1603860",
      "turnover": "78612675.81",
      "trades": "488"
    },
    {
      "date": "2025-02-17",
      "bid": "49.62",
      "ask": "49.76",
      "open": "49.36",
      "high": "50.05",
      "low": "48.80",
      "close": "49.60",
      "average": "49.474",
      "volume": "87979",
      "turnover": "4352883.74",
      "trades": "499"
    },
    {
      "date": "2025-02-18",
      "bid": "48.86",
      "ask": "49.08",
      "open": "49.62",
      "high": "49.90",
      "low": "48.56",
      "close": "48.88",
      "average": "49.0287",
      "volume": "83290",
      "turnover": "4083723.36",
      "trades": "458"
    },
    {
      "date": "2025-02-19",
      "bid": "48.62",
      "ask": "48.80",
      "open": "48.78",
      "high": "50.20",
      "low": "48.10",
      "close": "48.48",
      "average": "49.0406",
      "volume": "212992",
      "turnover": "10445546.22",
      "trades": "958"
    },
    {
      "date": "2025-02-20",
      "bid": "48.42",
      "ask": "48.52",
      "open": "48.50",
      "high": "48.98",
      "low": "47.80",
      "close": "48.40",
      "average": "48.5103",
      "volume": "108026",
      "turnover": "5233430.87",
      "trades": "506"
    },
    {
      "date": "2025-02-21",
      "bid": "50.05",
      "ask": "50.20",
      "open": "48.38",
      "high": "50.65",
      "low": "48.38",
      "close": "50.20",
      "average": "49.8055",
      "volume": "1368937",
      "turnover": "66315760.27",
      "trades": "867"
    },
    {
      "date": "2025-02-24",
      "bid": "51.40",
      "ask": "51.55",
      "open": "50.20",
      "high": "51.60",
      "low": "49.98",
      "close": "51.60",
      "average": "50.9907",
      "volume": "118950",
      "turnover": "6065186.16",
      "trades": "801"
    },
    {
      "date": "2025-02-25",
      "bid": "50.80",
      "ask": "51.25",
      "open": "51.55",
      "high": "51.55",
      "low": "50.65",
      "close": "50.90",
      "average": "51.0957",
      "volume": "118313",
      "turnover": "6045377.09",
      "trades": "570"
    },
    {
      "date": "2025-02-26",
      "bid": "50.85",
      "ask": "51.00",
      "open": "50.15",
      "high": "51.90",
      "low": "50.15",
      "close": "51.05",
      "average": "51.309",
      "volume": "73791",
      "turnover": "3786421.1",
      "trades": "454"
    },
    {
      "date": "2025-02-27",
      "bid": "49.52",
      "ask": "49.66",
      "open": "50.90",
      "high": "50.90",
      "low": "49.46",
      "close": "49.52",
      "average": "50.2261",
      "volume": "130122",
      "turnover": "6535658.11",
      "trades": "599"
    },
    {
      "date": "2025-02-28",
      "bid": "49.82",
      "ask": "50.10",
      "open": "49.52",
      "high": "50.25",
      "low": "48.80",
      "close": "49.84",
      "average": "49.686",
      "volume": "139041",
      "turnover": "6904034.39",
      "trades": "734"
    },
    {
      "date": "2025-03-03",
      "bid": "49.96",
      "ask": "50.30",
      "open": "49.82",
      "high": "50.95",
      "low": "49.30",
      "close": "50.00",
      "average": "50.0347",
      "volume": "146988",
      "turnover": "7354542.42",
      "trades": "912"
    },
    {
      "date": "2025-03-04",
      "bid": "49.12",
      "ask": "49.40",
      "open": "49.60",
      "high": "51.15",
      "low": "48.76",
      "close": "49.30",
      "average": "49.7323",
      "volume": "337112",
      "turnover": "16765254.54",
      "trades": "1060"
    },
    {
      "date": "2025-03-05",
      "bid": "49.22",
      "ask": "49.40",
      "open": "49.50",
      "high": "50.70",
      "low": "49.08",
      "close": "49.50",
      "average": "49.9662",
      "volume": "114088",
      "turnover": "5704367.1",
      "trades": "616"
    },
    {
      "date": "2025-03-06",
      "bid": "48.72",
      "ask": "49.00",
      "open": "49.50",
      "high": "50.15",
      "low": "48.72",
      "close": "48.86",
      "average": "49.2021",
      "volume": "77113",
      "turnover": "3793648.42",
      "trades": "473"
    },
    {
      "date": "2025-03-07",
      "bid": "49.22",
      "ask": "49.60",
      "open": "48.58",
      "high": "49.88",
      "low": "48.00",
      "close": "49.46",
      "average": "49.1005",
      "volume": "80553",
      "turnover": "3955420.7",
      "trades": "517"
    },
    {
      "date": "2025-03-10",
      "bid": "49.18",
      "ask": "49.36",
      "open": "49.60",
      "high": "50.30",
      "low": "48.98",
      "close": "49.10",
      "average": "49.3301",
      "volume": "90498",
      "turnover": "4464263.15",
      "trades": "540"
    },
    {
      "date": "2025-03-11",
      "bid": "49.66",
      "ask": "49.74",
      "open": "49.18",
      "high": "51.90",
      "low": "49.10",
      "close": "49.72",
      "average": "50.5514",
      "volume": "219259",
      "turnover": "11084163.57",
      "trades": "914"
    },
    {
      "date": "2025-03-12",
      "bid": "48.86",
      "ask": "49.08",
      "open": "49.74",
      "high": "50.15",
      "low": "48.60",
      "close": "49.24",
      "average": "49.403",
      "volume": "151673",
      "turnover": "7497384.78",
      "trades": "829"
    },
    {
      "date": "2025-03-13",
      "bid": "49.40",
      "ask": "49.54",
      "open": "49.08",
      "high": "49.92",
      "low": "48.56",
      "close": "49.36",
      "average": "49.4375",
      "volume": "114154",
      "turnover": "5643460.37",
      "trades": "875"
    },
    {
      "date": "2025-03-14",
      "bid": "50.10",
      "ask": "50.30",
      "open": "49.40",
      "high": "50.90",
      "low": "49.36",
      "close": "50.30",
      "average": "50.4286",
      "volume": "95026",
      "turnover": "4791821.07",
      "trades": "594"
    },
    {
      "date": "2025-03-17",
      "bid": "49.66",
      "ask": "49.72",
      "open": "50.30",
      "high": "50.45",
      "low": "49.20",
      "close": "49.74",
      "average": "49.6371",
      "volume": "79085",
      "turnover": "3925575.16",
      "trades": "529"
    },
    {
      "date": "2025-03-18",
      "bid": "49.60",
      "ask": "49.72",
      "open": "50.20",
      "high": "50.20",
      "low": "48.74",
      "close": "49.54",
      "average": "49.472",
      "volume": "93837",
      "turnover": "4642555.58",
      "trades": "562"
    },
    {
      "date": "2025-03-19",
      "bid": "51.95",
      "ask": "52.25",
      "open": "49.54",
      "high": "52.35",
      "low": "49.20",
      "close": "51.95",
      "average": "51.1524",
      "volume": "116986",
      "turnover": "5989819.41",
      "trades": "710"
    },
    {
      "date": "2025-03-20",
      "bid": "51.30",
      "ask": "51.50",
      "open": "51.90",
      "high": "52.75",
      "low": "50.60",
      "close": "51.35",
      "average": "51.2892",
      "volume": "130348",
      "turnover": "6685642.8",
      "trades": "886"
    },
    {
      "date": "2025-03-21",
      "bid": "52.80",
      "ask": "52.90",
      "open": "51.30",
      "high": "53.00",
      "low": "51.05",
      "close": "52.75",
      "average": "52.1944",
      "volume": "177524",
      "turnover": "9274316.89",
      "trades": "1107"
    },
    {
      "date": "2025-03-24",
      "bid": "53.15",
      "ask": "53.50",
      "open": "52.90",
      "high": "53.65",
      "low": "52.40",
      "close": "53.50",
      "average": "53.1598",
      "volume": "81141",
      "turnover": "4313686.69",
      "trades": "462"
    },
    {
      "date": "2025-03-25",
      "bid": "52.85",
      "ask": "52.95",
      "open": "53.55",
      "high": "53.55",
      "low": "52.25",
      "close": "52.85",
      "average": "52.894",
      "volume": "93346",
      "turnover": "4938042.09",
      "trades": "537"
    },
    {
      "date": "2025-03-26",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.95",
      "high": "53.30",
      "low": "52.15",
      "close": "52.30",
      "average": "52.4476",
      "volume": "60671",
      "turnover": "3182130.08",
      "trades": "392"
    },
    {
      "date": "2025-03-27",
      "bid": "51.75",
      "ask": "51.95",
      "open": "53.00",
      "high": "53.40",
      "low": "51.55",
      "close": "51.95",
      "average": "52.3562",
      "volume": "74962",
      "turnover": "3925324.06",
      "trades": "557"
    },
    {
      "date": "2025-03-28",
      "bid": "52.25",
      "ask": "52.35",
      "open": "51.65",
      "high": "52.65",
      "low": "51.65",
      "close": "52.40",
      "average": "52.277",
      "volume": "84901",
      "turnover": "4437822.63",
      "trades": "525"
    },
    {
      "date": "2025-03-31",
      "bid": "50.95",
      "ask": "51.05",
      "open": "52.25",
      "high": "52.25",
      "low": "50.70",
      "close": "51.00",
      "average": "51.2661",
      "volume": "150477",
      "turnover": "7713154.94",
      "trades": "511"
    },
    {
      "date": "2025-04-01",
      "bid": "52.85",
      "ask": "53.00",
      "open": "51.20",
      "high": "53.00",
      "low": "50.10",
      "close": "52.85",
      "average": "52.0351",
      "volume": "72780",
      "turnover": "3782759.73",
      "trades": "509"
    },
    {
      "date": "2025-04-02",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.85",
      "high": "52.85",
      "low": "50.70",
      "close": "52.25",
      "average": "51.5704",
      "volume": "67861",
      "turnover": "3497265.17",
      "trades": "481"
    },
    {
      "date": "2025-04-03",
      "bid": "50.65",
      "ask": "50.80",
      "open": "51.75",
      "high": "52.00",
      "low": "50.35",
      "close": "50.35",
      "average": "50.8625",
      "volume": "113565",
      "turnover": "5776453.39",
      "trades": "561"
    },
    {
      "date": "2025-04-04",
      "bid": "47.50",
      "ask": "47.72",
      "open": "50.35",
      "high": "51.00",
      "low": "46.86",
      "close": "47.90",
      "average": "48.5028",
      "volume": "191072",
      "turnover": "9267358.01",
      "trades": "1018"
    },
    {
      "date": "2025-04-07",
      "bid": "46.35",
      "ask": "46.80",
      "open": "44.35",
      "high": "48.30",
      "low": "43.35",
      "close": "45.95",
      "average": "45.9847",
      "volume": "374872",
      "turnover": "17247894.55",
      "trades": "1618"
    },
    {
      "date": "2025-04-08",
      "bid": "47.30",
      "ask": "47.50",
      "open": "47.60",
      "high": "48.25",
      "low": "46.05",
      "close": "47.35",
      "average": "47.1502",
      "volume": "189079",
      "turnover": "8915014.31",
      "trades": "827"
    },
    {
      "date": "2025-04-09",
      "bid": "44.75",
      "ask": "45.10",
      "open": "45.75",
      "high": "46.35",
      "low": "43.90",
      "close": "45.30",
      "average": "45.1702",
      "volume": "296075",
      "turnover": "13373305.26",
      "trades": "1160"
    },
    {
      "date": "2025-04-10",
      "bid": "46.00",
      "ask": "46.15",
      "open": "48.00",
      "high": "49.10",
      "low": "46.00",
      "close": "46.25",
      "average": "47.0376",
      "volume": "295640",
      "turnover": "13925431.29",
      "trades": "876"
    },
    {
      "date": "2025-04-11",
      "bid": "47.30",
      "ask": "47.50",
      "open": "46.30",
      "high": "48.05",
      "low": "46.20",
      "close": "47.25",
      "average": "47.1614",
      "volume": "133317",
      "turnover": "6287989.86",
      "trades": "621"
    },
    {
      "date": "2025-04-14",
      "bid": "48.70",
      "ask": "49.00",
      "open": "47.60",
      "high": "49.00",
      "low": "47.50",
      "close": "49.00",
      "average": "48.2431",
      "volume": "83007",
      "turnover": "4004418.1",
      "trades": "474"
    },
    {
      "date": "2025-04-15",
      "bid": "50.30",
      "ask": "50.40",
      "open": "48.70",
      "high": "50.60",
      "low": "48.70",
      "close": "50.20",
      "average": "50.0462",
      "volume": "203829",
      "turnover": "10200943.28",
      "trades": "1095"
    },
    {
      "date": "2025-04-16",
      "bid": "48.30",
      "ask": "48.40",
      "open": "50.40",
      "high": "51.20",
      "low": "47.00",
      "close": "48.25",
      "average": "48.4628",
      "volume": "347621",
      "turnover": "16846300.76",
      "trades": "1591"
    },
    {
      "date": "2025-04-17",
      "bid": "48.85",
      "ask": "48.95",
      "open": "48.30",
      "high": "49.40",
      "low": "47.80",
      "close": "48.65",
      "average": "48.7956",
      "volume": "74541",
      "turnover": "3636977.52",
      "trades": "408"
    },
    {
      "date": "2025-04-22",
      "bid": "47.75",
      "ask": "47.95",
      "open": "48.95",
      "high": "49.20",
      "low": "46.45",
      "close": "47.75",
      "average": "47.6948",
      "volume": "191454",
      "turnover": "9133242.25",
      "trades": "1032"
    },
    {
      "date": "2025-04-23",
      "bid": "48.30",
      "ask": "48.55",
      "open": "48.10",
      "high": "48.85",
      "low": "47.85",
      "close": "48.45",
      "average": "48.3579",
      "volume": "113125",
      "turnover": "5470688.49",
      "trades": "631"
    },
    {
      "date": "2025-04-24",
      "bid": "48.60",
      "ask": "48.75",
      "open": "48.60",
      "high": "48.80",
      "low": "47.30",
      "close": "48.65",
      "average": "48.272",
      "volume": "89672",
      "turnover": "4328722.54",
      "trades": "484"
    },
    {
      "date": "2025-04-25",
      "bid": "47.80",
      "ask": "48.30",
      "open": "48.85",
      "high": "49.70",
      "low": "47.65",
      "close": "48.10",
      "average": "48.254",
      "volume": "105069",
      "turnover": "5071463.84",
      "trades": "622"
    },
    {
      "date": "2025-04-28",
      "bid": "48.90",
      "ask": "49.10",
      "open": "48.30",
      "high": "49.30",
      "low": "47.55",
      "close": "48.85",
      "average": "48.4514",
      "volume": "112667",
      "turnover": "5458807.02",
      "trades": "817"
    },
    {
      "date": "2025-04-29",
      "bid": "47.90",
      "ask": "48.45",
      "open": "48.80",
      "high": "48.85",
      "low": "47.80",
      "close": "48.00",
      "average": "48.3158",
      "volume": "101058",
      "turnover": "4882703.84",
      "trades": "515"
    },
    {
      "date": "2025-04-30",
      "bid": "48.15",
      "ask": "48.25",
      "open": "48.45",
      "high": "48.50",
      "low": "47.55",
      "close": "48.05",
      "average": "47.9703",
      "volume": "43835",
      "turnover": "2102779.27",
      "trades": "252"
    },
    {
      "date": "2025-05-02",
      "bid": "49.35",
      "ask": "49.55",
      "open": "48.10",
      "high": "49.70",
      "low": "48.10",
      "close": "49.30",
      "average": "49.0863",
      "volume": "132232",
      "turnover": "6490942.38",
      "trades": "698"
    },
    {
      "date": "2025-05-05",
      "bid": "49.05",
      "ask": "49.30",
      "open": "49.55",
      "high": "49.85",
      "low": "48.80",
      "close": "48.80",
      "average": "49.3716",
      "volume": "87162",
      "turnover": "4303336.75",
      "trades": "470"
    },
    {
      "date": "2025-05-06",
      "bid": "49.85",
      "ask": "50.00",
      "open": "49.45",
      "high": "51.90",
      "low": "49.30",
      "close": "50.00",
      "average": "50.1817",
      "volume": "157001",
      "turnover": "7877005.89",
      "trades": "1005"
    },
    {
      "date": "2025-05-07",
      "bid": "49.00",
      "ask": "49.15",
      "open": "50.10",
      "high": "50.50",
      "low": "48.80",
      "close": "49.05",
      "average": "49.3898",
      "volume": "99847",
      "turnover": "4931631.67",
      "trades": "725"
    },
    {
      "date": "2025-05-08",
      "bid": "47.80",
      "ask": "47.95",
      "open": "48.95",
      "high": "49.25",
      "low": "47.60",
      "close": "47.95",
      "average": "48.4751",
      "volume": "76301",
      "turnover": "3698971.87",
      "trades": "417"
    },
    {
      "date": "2025-05-09",
      "bid": "48.05",
      "ask": "48.25",
      "open": "47.95",
      "high": "49.00",
      "low": "47.95",
      "close": "48.10",
      "average": "48.4205",
      "volume": "68032",
      "turnover": "3294220.42",
      "trades": "377"
    },
    {
      "date": "2025-05-12",
      "bid": "48.60",
      "ask": "48.90",
      "open": "48.25",
      "high": "50.20",
      "low": "48.25",
      "close": "49.10",
      "average": "49.1733",
      "volume": "170946",
      "turnover": "8399820.13",
      "trades": "791"
    },
    {
      "date": "2025-05-13",
      "bid": "51.70",
      "ask": "52.00",
      "open": "50.00",
      "high": "52.00",
      "low": "48.80",
      "close": "51.90",
      "average": "50.6152",
      "volume": "139774",
      "turnover": "7072936.53",
      "trades": "884"
    },
    {
      "date": "2025-05-14",
      "bid": "52.00",
      "ask": "52.30",
      "open": "52.00",
      "high": "52.60",
      "low": "51.00",
      "close": "52.20",
      "average": "52.0574",
      "volume": "92908",
      "turnover": "4836378.55",
      "trades": "569"
    },
    {
      "date": "2025-05-15",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.00",
      "high": "52.20",
      "low": "51.50",
      "close": "52.20",
      "average": "52.0803",
      "volume": "124642",
      "turnover": "6490062.5",
      "trades": "527"
    },
    {
      "date": "2025-05-16",
      "bid": "51.30",
      "ask": "51.40",
      "open": "52.20",
      "high": "52.90",
      "low": "51.20",
      "close": "51.40",
      "average": "51.8559",
      "volume": "77060",
      "turnover": "3996652.8",
      "trades": "599"
    },
    {
      "date": "2025-05-19",
      "bid": "52.30",
      "ask": "52.50",
      "open": "51.40",
      "high": "52.70",
      "low": "50.80",
      "close": "52.50",
      "average": "51.7912",
      "volume": "56028",
      "turnover": "2901759.9",
      "trades": "444"
    },
    {
      "date": "2025-05-20",
      "bid": "52.20",
      "ask": "52.50",
      "open": "52.50",
      "high": "53.40",
      "low": "51.70",
      "close": "52.50",
      "average": "52.6098",
      "volume": "122271",
      "turnover": "6432686.15",
      "trades": "636"
    },
    {
      "date": "2025-05-21",
      "bid": "52.60",
      "ask": "52.80",
      "open": "52.20",
      "high": "53.00",
      "low": "51.70",
      "close": "52.70",
      "average": "52.4487",
      "volume": "61802",
      "turnover": "3241795.45",
      "trades": "392"
    },
    {
      "date": "2025-05-22",
      "bid": "51.50",
      "ask": "51.80",
      "open": "52.70",
      "high": "52.90",
      "low": "51.50",
      "close": "51.50",
      "average": "51.8384",
      "volume": "77353",
      "turnover": "4009887.95",
      "trades": "541"
    },
    {
      "date": "2025-05-23",
      "bid": "51.50",
      "ask": "51.70",
      "open": "51.80",
      "high": "52.70",
      "low": "51.00",
      "close": "51.50",
      "average": "51.8157",
      "volume": "108986",
      "turnover": "5648198.35",
      "trades": "554"
    },
    {
      "date": "2025-05-26",
      "bid": "53.00",
      "ask": "53.20",
      "open": "51.70",
      "high": "53.20",
      "low": "51.60",
      "close": "53.20",
      "average": "52.5255",
      "volume": "94137",
      "turnover": "4944732.15",
      "trades": "442"
    },
    {
      "date": "2025-05-27",
      "bid": "52.70",
      "ask": "52.80",
      "open": "53.00",
      "high": "55.00",
      "low": "52.10",
      "close": "52.80",
      "average": "52.8391",
      "volume": "485360",
      "turnover": "25651288.7",
      "trades": "801"
    },
    {
      "date": "2025-05-28",
      "bid": "53.20",
      "ask": "53.40",
      "open": "53.00",
      "high": "54.00",
      "low": "52.80",
      "close": "53.40",
      "average": "53.3826",
      "volume": "39704",
      "turnover": "2120314.4",
      "trades": "307"
    },
    {
      "date": "2025-05-30",
      "bid": "52.50",
      "ask": "52.60",
      "open": "53.40",
      "high": "53.50",
      "low": "52.30",
      "close": "52.30",
      "average": "52.7196",
      "volume": "111957",
      "turnover": "5903381.95",
      "trades": "619"
    },
    {
      "date": "2025-06-02",
      "bid": "55.10",
      "ask": "55.30",
      "open": "52.60",
      "high": "55.70",
      "low": "52.40",
      "close": "55.20",
      "average": "54.8041",
      "volume": "213909",
      "turnover": "11723359.2",
      "trades": "1166"
    },
    {
      "date": "2025-06-03",
      "bid": "53.60",
      "ask": "53.80",
      "open": "55.10",
      "high": "55.20",
      "low": "53.50",
      "close": "54.00",
      "average": "54.1384",
      "volume": "118939",
      "turnover": "6440553.45",
      "trades": "709"
    },
    {
      "date": "2025-06-04",
      "bid": "52.90",
      "ask": "53.10",
      "open": "53.60",
      "high": "54.30",
      "low": "52.90",
      "close": "53.00",
      "average": "53.4704",
      "volume": "88572",
      "turnover": "4737096.55",
      "trades": "616"
    },
    {
      "date": "2025-06-05",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.10",
      "high": "54.00",
      "low": "52.50",
      "close": "53.00",
      "average": "53.064",
      "volume": "45909",
      "turnover": "2435717.25",
      "trades": "323"
    },
    {
      "date": "2025-06-09",
      "bid": "52.10",
      "ask": "52.30",
      "open": "52.80",
      "high": "53.60",
      "low": "51.90",
      "close": "51.90",
      "average": "52.5284",
      "volume": "94917",
      "turnover": "4989046.25",
      "trades": "514"
    },
    {
      "date": "2025-06-10",
      "bid": "51.50",
      "ask": "51.70",
      "open": "52.30",
      "high": "52.40",
      "low": "51.40",
      "close": "51.50",
      "average": "51.7762",
      "volume": "65236",
      "turnover": "3378037.1",
      "trades": "433"
    },
    {
      "date": "2025-06-11",
      "bid": "52.10",
      "ask": "52.20",
      "open": "51.50",
      "high": "52.30",
      "low": "51.00",
      "close": "52.00",
      "average": "51.8222",
      "volume": "71178",
      "turnover": "3688676.4",
      "trades": "551"
    },
    {
      "date": "2025-06-12",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.00",
      "high": "52.30",
      "low": "51.10",
      "close": "51.10",
      "average": "51.633",
      "volume": "96513",
      "turnover": "4982824.95",
      "trades": "514"
    },
    {
      "date": "2025-06-13",
      "bid": "49.75",
      "ask": "50.20",
      "open": "50.40",
      "high": "50.50",
      "low": "49.10",
      "close": "49.75",
      "average": "50.0017",
      "volume": "181336",
      "turnover": "9058278.76",
      "trades": "630"
    },
    {
      "date": "2025-06-16",
      "bid": "50.60",
      "ask": "50.70",
      "open": "49.75",
      "high": "51.00",
      "low": "49.75",
      "close": "50.60",
      "average": "50.179",
      "volume": "179155",
      "turnover": "8989808.55",
      "trades": "563"
    },
    {
      "date": "2025-06-17",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.40",
      "high": "50.90",
      "low": "49.85",
      "close": "50.20",
      "average": "50.2697",
      "volume": "76168",
      "turnover": "3828739.29",
      "trades": "403"
    },
    {
      "date": "2025-06-18",
      "bid": "51.10",
      "ask": "51.50",
      "open": "50.00",
      "high": "51.50",
      "low": "50.00",
      "close": "51.20",
      "average": "50.9788",
      "volume": "70379",
      "turnover": "3587919.1",
      "trades": "381"
    },
    {
      "date": "2025-06-19",
      "bid": "50.50",
      "ask": "50.60",
      "open": "51.00",
      "high": "51.10",
      "low": "50.00",
      "close": "50.50",
      "average": "50.6119",
      "volume": "58626",
      "turnover": "2967225.9",
      "trades": "291"
    },
    {
      "date": "2025-06-23",
      "bid": "49.95",
      "ask": "50.30",
      "open": "50.50",
      "high": "50.50",
      "low": "49.80",
      "close": "50.20",
      "average": "50.1043",
      "volume": "60845",
      "turnover": "3048802.42",
      "trades": "397"
    },
    {
      "date": "2025-06-24",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.50",
      "high": "51.00",
      "low": "50.20",
      "close": "50.30",
      "average": "50.4384",
      "volume": "72605",
      "turnover": "3662659.85",
      "trades": "312"
    },
    {
      "date": "2025-06-25",
      "bid": "48.25",
      "ask": "48.50",
      "open": "50.20",
      "high": "50.70",
      "low": "48.20",
      "close": "48.20",
      "average": "48.8792",
      "volume": "280018",
      "turnover": "13694553.91",
      "trades": "1027"
    },
    {
      "date": "2025-06-26",
      "bid": "49.40",
      "ask": "49.60",
      "open": "48.50",
      "high": "50.30",
      "low": "48.50",
      "close": "49.65",
      "average": "49.5181",
      "volume": "114453",
      "turnover": "5667836",
      "trades": "752"
    },
    {
      "date": "2025-06-27",
      "bid": "49.65",
      "ask": "49.95",
      "open": "49.65",
      "high": "50.40",
      "low": "49.60",
      "close": "49.95",
      "average": "50.0307",
      "volume": "97754",
      "turnover": "4890125.38",
      "trades": "498"
    },
    {
      "date": "2025-06-30",
      "bid": "50.50",
      "ask": "50.70",
      "open": "49.95",
      "high": "51.00",
      "low": "49.95",
      "close": "50.90",
      "average": "50.6786",
      "volume": "111303",
      "turnover": "5637783.3",
      "trades": "443"
    },
    {
      "date": "2025-07-01",
      "bid": "50.80",
      "ask": "50.90",
      "open": "50.90",
      "high": "51.20",
      "low": "50.60",
      "close": "51.00",
      "average": "50.9297",
      "volume": "73611",
      "turnover": "3748996.45",
      "trades": "426"
    },
    {
      "date": "2025-07-02",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.00",
      "high": "52.30",
      "low": "50.80",
      "close": "51.80",
      "average": "51.6741",
      "volume": "68056",
      "turnover": "3516048.15",
      "trades": "459"
    },
    {
      "date": "2025-07-03",
      "bid": "51.80",
      "ask": "52.10",
      "open": "52.00",
      "high": "52.70",
      "low": "51.60",
      "close": "51.90",
      "average": "52.1272",
      "volume": "84780",
      "turnover": "4419259.75",
      "trades": "350"
    },
    {
      "date": "2025-07-04",
      "bid": "51.90",
      "ask": "52.00",
      "open": "51.90",
      "high": "52.50",
      "low": "51.10",
      "close": "52.00",
      "average": "51.977",
      "volume": "63492",
      "turnover": "3300098.9",
      "trades": "287"
    },
    {
      "date": "2025-07-07",
      "bid": "51.40",
      "ask": "51.50",
      "open": "52.00",
      "high": "52.20",
      "low": "51.10",
      "close": "51.70",
      "average": "51.6064",
      "volume": "170020",
      "turnover": "8774473.9",
      "trades": "559"
    },
    {
      "date": "2025-07-08",
      "bid": "51.40",
      "ask": "51.90",
      "open": "51.70",
      "high": "52.00",
      "low": "51.30",
      "close": "51.80",
      "average": "51.6981",
      "volume": "67603",
      "turnover": "3495110.15",
      "trades": "355"
    },
    {
      "date": "2025-07-09",
      "bid": "52.50",
      "ask": "52.70",
      "open": "51.40",
      "high": "53.10",
      "low": "51.40",
      "close": "52.50",
      "average": "52.4874",
      "volume": "107845",
      "turnover": "5657559.55",
      "trades": "420"
    },
    {
      "date": "2025-07-10",
      "bid": "53.10",
      "ask": "53.20",
      "open": "52.70",
      "high": "53.50",
      "low": "52.60",
      "close": "53.10",
      "average": "53.1222",
      "volume": "148815",
      "turnover": "7904826.7",
      "trades": "593"
    },
    {
      "date": "2025-07-11",
      "bid": "57.00",
      "ask": "57.20",
      "open": "55.50",
      "high": "57.20",
      "low": "54.30",
      "close": "57.00",
      "average": "55.7208",
      "volume": "1142945",
      "turnover": "63686961.45",
      "trades": "2286"
    },
    {
      "date": "2025-07-14",
      "bid": "57.30",
      "ask": "57.40",
      "open": "57.20",
      "high": "57.90",
      "low": "56.10",
      "close": "57.40",
      "average": "57.1831",
      "volume": "286767",
      "turnover": "16397789.15",
      "trades": "1032"
    },
    {
      "date": "2025-07-15",
      "bid": "59.80",
      "ask": "60.00",
      "open": "57.50",
      "high": "60.00",
      "low": "57.50",
      "close": "60.00",
      "average": "59.187",
      "volume": "372012",
      "turnover": "22014728.2",
      "trades": "1321"
    },
    {
      "date": "2025-07-16",
      "bid": "58.00",
      "ask": "58.50",
      "open": "59.90",
      "high": "59.90",
      "low": "58.00",
      "close": "58.10",
      "average": "58.608",
      "volume": "114786",
      "turnover": "6727736.7",
      "trades": "663"
    },
    {
      "date": "2025-07-17",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.10",
      "high": "59.20",
      "low": "58.10",
      "close": "58.60",
      "average": "58.6973",
      "volume": "101586",
      "turnover": "5962979.1",
      "trades": "531"
    },
    {
      "date": "2025-07-18",
      "bid": "56.80",
      "ask": "57.00",
      "open": "58.70",
      "high": "58.70",
      "low": "56.40",
      "close": "56.90",
      "average": "57.1821",
      "volume": "156347",
      "turnover": "8939670.85",
      "trades": "678"
    },
    {
      "date": "2025-07-21",
      "bid": "58.20",
      "ask": "58.40",
      "open": "56.90",
      "high": "58.60",
      "low": "56.60",
      "close": "58.20",
      "average": "57.585",
      "volume": "176475",
      "turnover": "10166899.9",
      "trades": "617"
    },
    {
      "date": "2025-07-22",
      "bid": "60.30",
      "ask": "60.40",
      "open": "58.40",
      "high": "60.80",
      "low": "58.20",
      "close": "60.20",
      "average": "59.9308",
      "volume": "582948",
      "turnover": "34946252.65",
      "trades": "1150"
    },
    {
      "date": "2025-07-23",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.30",
      "high": "60.90",
      "low": "58.80",
      "close": "59.80",
      "average": "59.9645",
      "volume": "193757",
      "turnover": "11617776.95",
      "trades": "682"
    },
    {
      "date": "2025-07-24",
      "bid": "60.50",
      "ask": "60.70",
      "open": "60.00",
      "high": "60.90",
      "low": "59.90",
      "close": "60.80",
      "average": "60.5012",
      "volume": "174314",
      "turnover": "10546539.94",
      "trades": "629"
    },
    {
      "date": "2025-07-25",
      "bid": "61.00",
      "ask": "61.10",
      "open": "60.70",
      "high": "62.40",
      "low": "60.30",
      "close": "61.30",
      "average": "61.5771",
      "volume": "263706",
      "turnover": "16238386",
      "trades": "1256"
    },
    {
      "date": "2025-07-28",
      "bid": "60.40",
      "ask": "60.80",
      "open": "61.30",
      "high": "61.30",
      "low": "60.20",
      "close": "60.60",
      "average": "60.6783",
      "volume": "190030",
      "turnover": "11530683.4",
      "trades": "815"
    },
    {
      "date": "2025-07-29",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.70",
      "high": "61.20",
      "low": "59.00",
      "close": "59.00",
      "average": "60.5309",
      "volume": "100719",
      "turnover": "6097660.95",
      "trades": "543"
    },
    {
      "date": "2025-07-30",
      "bid": "58.40",
      "ask": "58.50",
      "open": "59.50",
      "high": "59.80",
      "low": "57.80",
      "close": "58.40",
      "average": "58.7274",
      "volume": "172567",
      "turnover": "10133355.8",
      "trades": "693"
    },
    {
      "date": "2025-07-31",
      "bid": "58.10",
      "ask": "58.40",
      "open": "58.40",
      "high": "59.00",
      "low": "57.00",
      "close": "58.30",
      "average": "57.8108",
      "volume": "179809",
      "turnover": "10395654.15",
      "trades": "655"
    },
    {
      "date": "2025-08-01",
      "bid": "57.20",
      "ask": "57.40",
      "open": "58.20",
      "high": "58.20",
      "low": "56.50",
      "close": "57.30",
      "average": "57.0335",
      "volume": "140000",
      "turnover": "7984864.55",
      "trades": "613"
    },
    {
      "date": "2025-08-04",
      "bid": "57.00",
      "ask": "57.30",
      "open": "57.40",
      "high": "58.10",
      "low": "56.90",
      "close": "57.10",
      "average": "57.4094",
      "volume": "69472",
      "turnover": "3988706.15",
      "trades": "424"
    },
    {
      "date": "2025-08-05",
      "bid": "57.70",
      "ask": "58.00",
      "open": "57.90",
      "high": "58.10",
      "low": "57.10",
      "close": "58.00",
      "average": "57.757",
      "volume": "55000",
      "turnover": "3176325.9",
      "trades": "280"
    },
    {
      "date": "2025-08-06",
      "bid": "57.10",
      "ask": "57.20",
      "open": "57.80",
      "high": "58.30",
      "low": "57.00",
      "close": "57.00",
      "average": "57.5749",
      "volume": "70648",
      "turnover": "4067358.9",
      "trades": "362"
    },
    {
      "date": "2025-08-07",
      "bid": "56.10",
      "ask": "56.40",
      "open": "57.10",
      "high": "57.40",
      "low": "56.10",
      "close": "56.10",
      "average": "56.5971",
      "volume": "113199",
      "turnover": "6406944.8",
      "trades": "442"
    },
    {
      "date": "2025-08-08",
      "bid": "56.70",
      "ask": "56.90",
      "open": "56.10",
      "high": "56.80",
      "low": "56.00",
      "close": "56.80",
      "average": "56.3445",
      "volume": "79795",
      "turnover": "4494502.84",
      "trades": "366"
    },
    {
      "date": "2025-08-11",
      "bid": "56.40",
      "ask": "56.50",
      "open": "56.70",
      "high": "56.80",
      "low": "56.10",
      "close": "56.30",
      "average": "56.4193",
      "volume": "46007",
      "turnover": "2595715.7",
      "trades": "314"
    },
    {
      "date": "2025-08-12",
      "bid": "56.80",
      "ask": "56.90",
      "open": "56.30",
      "high": "57.00",
      "low": "56.20",
      "close": "57.00",
      "average": "56.5942",
      "volume": "73138",
      "turnover": "4139314.4",
      "trades": "320"
    },
    {
      "date": "2025-08-13",
      "bid": "56.30",
      "ask": "56.50",
      "open": "57.00",
      "high": "57.90",
      "low": "56.20",
      "close": "56.50",
      "average": "56.8938",
      "volume": "93303",
      "turnover": "5309549.45",
      "trades": "426"
    },
    {
      "date": "2025-08-14",
      "bid": "57.90",
      "ask": "58.10",
      "open": "56.40",
      "high": "58.60",
      "low": "56.10",
      "close": "58.10",
      "average": "57.6121",
      "volume": "242051",
      "turnover": "13957781.55",
      "trades": "636"
    },
    {
      "date": "2025-08-15",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.10",
      "high": "58.50",
      "low": "57.50",
      "close": "58.20",
      "average": "58.1481",
      "volume": "74454",
      "turnover": "4328531.25",
      "trades": "369"
    },
    {
      "date": "2025-08-18",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.10",
      "low": "58.00",
      "close": "58.90",
      "average": "58.6739",
      "volume": "92879",
      "turnover": "5449731.5",
      "trades": "548"
    },
    {
      "date": "2025-08-19",
      "bid": "60.30",
      "ask": "60.40",
      "open": "58.90",
      "high": "60.60",
      "low": "58.90",
      "close": "60.60",
      "average": "60.1212",
      "volume": "183924",
      "turnover": "11056652.85",
      "trades": "686"
    },
    {
      "date": "2025-08-20",
      "bid": "60.30",
      "ask": "60.60",
      "open": "60.20",
      "high": "60.90",
      "low": "59.70",
      "close": "60.40",
      "average": "60.4719",
      "volume": "87954",
      "turnover": "5318354.25",
      "trades": "435"
    },
    {
      "date": "2025-08-21",
      "bid": "60.50",
      "ask": "60.60",
      "open": "60.30",
      "high": "60.80",
      "low": "59.90",
      "close": "60.80",
      "average": "60.427",
      "volume": "65582",
      "turnover": "3961416.55",
      "trades": "327"
    },
    {
      "date": "2025-08-22",
      "bid": "61.50",
      "ask": "61.70",
      "open": "60.60",
      "high": "61.90",
      "low": "60.60",
      "close": "61.80",
      "average": "61.396",
      "volume": "136252",
      "turnover": "8363625.55",
      "trades": "565"
    },
    {
      "date": "2025-08-25",
      "bid": "60.70",
      "ask": "60.90",
      "open": "61.50",
      "high": "61.80",
      "low": "60.60",
      "close": "60.90",
      "average": "61.0329",
      "volume": "586514",
      "turnover": "35798014.04",
      "trades": "434"
    },
    {
      "date": "2025-08-26",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.80",
      "high": "60.80",
      "low": "59.70",
      "close": "60.10",
      "average": "60.1084",
      "volume": "76299",
      "turnover": "4586563.65",
      "trades": "327"
    },
    {
      "date": "2025-08-27",
      "bid": "58.00",
      "ask": "58.20",
      "open": "60.10",
      "high": "60.10",
      "low": "58.00",
      "close": "58.20",
      "average": "58.4071",
      "volume": "156920",
      "turnover": "9164197.5",
      "trades": "568"
    },
    {
      "date": "2025-08-28",
      "bid": "58.50",
      "ask": "58.70",
      "open": "58.60",
      "high": "59.20",
      "low": "57.90",
      "close": "58.40",
      "average": "58.4834",
      "volume": "87018",
      "turnover": "5088979.55",
      "trades": "511"
    },
    {
      "date": "2025-08-29",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.70",
      "high": "58.70",
      "low": "57.60",
      "close": "58.30",
      "average": "58.1432",
      "volume": "74128",
      "turnover": "4310053.84",
      "trades": "475"
    },
    {
      "date": "2025-09-01",
      "bid": "58.70",
      "ask": "59.10",
      "open": "58.30",
      "high": "59.60",
      "low": "58.20",
      "close": "59.10",
      "average": "58.9497",
      "volume": "113824",
      "turnover": "6709953.15",
      "trades": "765"
    },
    {
      "date": "2025-09-02",
      "bid": "57.20",
      "ask": "57.30",
      "open": "58.50",
      "high": "58.70",
      "low": "57.00",
      "close": "57.00",
      "average": "57.4277",
      "volume": "109480",
      "turnover": "6286078.95",
      "trades": "621"
    },
    {
      "date": "2025-09-03",
      "bid": "56.10",
      "ask": "56.20",
      "open": "57.00",
      "high": "57.70",
      "low": "56.00",
      "close": "56.10",
      "average": "56.4802",
      "volume": "113228",
      "turnover": "6395510.95",
      "trades": "625"
    },
    {
      "date": "2025-09-04",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.10",
      "high": "57.10",
      "low": "56.10",
      "close": "56.70",
      "average": "56.6765",
      "volume": "61887",
      "turnover": "3507536.75",
      "trades": "348"
    },
    {
      "date": "2025-09-05",
      "bid": "56.10",
      "ask": "56.40",
      "open": "56.70",
      "high": "57.30",
      "low": "55.90",
      "close": "56.40",
      "average": "56.4499",
      "volume": "68358",
      "turnover": "3859628.5",
      "trades": "409"
    },
    {
      "date": "2025-09-08",
      "bid": "56.10",
      "ask": "56.40",
      "open": "55.90",
      "high": "56.50",
      "low": "55.40",
      "close": "56.40",
      "average": "55.9659",
      "volume": "95973",
      "turnover": "5371130.25",
      "trades": "615"
    },
    {
      "date": "2025-09-09",
      "bid": "56.00",
      "ask": "56.50",
      "open": "56.40",
      "high": "56.50",
      "low": "55.90",
      "close": "56.10",
      "average": "56.0747",
      "volume": "411903",
      "turnover": "23097445.85",
      "trades": "367"
    },
    {
      "date": "2025-09-10",
      "bid": "58.90",
      "ask": "59.00",
      "open": "56.40",
      "high": "59.30",
      "low": "56.40",
      "close": "58.80",
      "average": "58.5481",
      "volume": "136071",
      "turnover": "7968336.5",
      "trades": "608"
    },
    {
      "date": "2025-09-11",
      "bid": "57.70",
      "ask": "57.90",
      "open": "58.80",
      "high": "59.00",
      "low": "57.50",
      "close": "57.70",
      "average": "58.1641",
      "volume": "57985",
      "turnover": "3371383.3",
      "trades": "344"
    },
    {
      "date": "2025-09-12",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.70",
      "high": "57.90",
      "low": "56.80",
      "close": "57.00",
      "average": "57.1936",
      "volume": "83219",
      "turnover": "4760673.55",
      "trades": "411"
    },
    {
      "date": "2025-09-15",
      "bid": "57.50",
      "ask": "57.90",
      "open": "56.70",
      "high": "58.20",
      "low": "56.70",
      "close": "57.70",
      "average": "57.9599",
      "volume": "221888",
      "turnover": "12859821.15",
      "trades": "405"
    },
    {
      "date": "2025-09-16",
      "bid": "56.50",
      "ask": "56.70",
      "open": "57.60",
      "high": "58.20",
      "low": "56.00",
      "close": "56.60",
      "average": "56.5007",
      "volume": "357899",
      "turnover": "20230564.85",
      "trades": "552"
    },
    {
      "date": "2025-09-17",
      "bid": "58.10",
      "ask": "58.30",
      "open": "56.50",
      "high": "58.40",
      "low": "56.10",
      "close": "58.30",
      "average": "57.6351",
      "volume": "685439",
      "turnover": "39505941.95",
      "trades": "472"
    },
    {
      "date": "2025-09-18",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.30",
      "high": "59.50",
      "low": "58.30",
      "close": "58.50",
      "average": "58.7757",
      "volume": "78704",
      "turnover": "4625931.15",
      "trades": "420"
    },
    {
      "date": "2025-09-19",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.50",
      "high": "59.20",
      "low": "58.10",
      "close": "58.50",
      "average": "58.6497",
      "volume": "71974",
      "turnover": "4220296.55",
      "trades": "509"
    },
    {
      "date": "2025-09-22",
      "bid": "58.30",
      "ask": "58.50",
      "open": "58.50",
      "high": "58.50",
      "low": "57.60",
      "close": "58.50",
      "average": "58.1027",
      "volume": "156511",
      "turnover": "9093711.1",
      "trades": "337"
    },
    {
      "date": "2025-09-23",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.50",
      "high": "59.40",
      "low": "57.80",
      "close": "58.40",
      "average": "58.537",
      "volume": "86039",
      "turnover": "5036710.9",
      "trades": "493"
    },
    {
      "date": "2025-09-24",
      "bid": "57.10",
      "ask": "57.40",
      "open": "58.40",
      "high": "58.40",
      "low": "57.00",
      "close": "57.30",
      "average": "57.4747",
      "volume": "93036",
      "turnover": "5346971.4",
      "trades": "496"
    },
    {
      "date": "2025-09-25",
      "bid": "55.90",
      "ask": "56.10",
      "open": "57.00",
      "high": "57.00",
      "low": "55.50",
      "close": "56.00",
      "average": "56.2244",
      "volume": "209029",
      "turnover": "11752407.85",
      "trades": "617"
    },
    {
      "date": "2025-09-26",
      "bid": "56.10",
      "ask": "56.50",
      "open": "56.20",
      "high": "57.00",
      "low": "54.30",
      "close": "56.30",
      "average": "55.1101",
      "volume": "305863",
      "turnover": "16851215.55",
      "trades": "757"
    },
    {
      "date": "2025-09-29",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.90",
      "low": "55.70",
      "close": "56.20",
      "average": "56.1826",
      "volume": "101839",
      "turnover": "5721346.9",
      "trades": "523"
    },
    {
      "date": "2025-09-30",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.30",
      "high": "57.00",
      "low": "55.70",
      "close": "57.00",
      "average": "56.3188",
      "volume": "185897",
      "turnover": "10457463.3",
      "trades": "735"
    },
    {
      "date": "2025-10-01",
      "bid": "56.90",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.30",
      "low": "55.90",
      "close": "56.70",
      "average": "56.8384",
      "volume": "113702",
      "turnover": "6463111.6",
      "trades": "526"
    },
    {
      "date": "2025-10-02",
      "bid": "55.80",
      "ask": "56.20",
      "open": "56.70",
      "high": "57.50",
      "low": "55.70",
      "close": "56.00",
      "average": "56.1416",
      "volume": "122965",
      "turnover": "6903809.65",
      "trades": "672"
    },
    {
      "date": "2025-10-03",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.70",
      "high": "56.40",
      "low": "55.60",
      "close": "55.60",
      "average": "55.9275",
      "volume": "235709",
      "turnover": "13182727.4",
      "trades": "809"
    },
    {
      "date": "2025-10-06",
      "bid": "56.00",
      "ask": "56.40",
      "open": "55.60",
      "high": "56.30",
      "low": "54.40",
      "close": "55.80",
      "average": "55.0695",
      "volume": "161708",
      "turnover": "8906106.5",
      "trades": "541"
    },
    {
      "date": "2025-10-07",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.00",
      "high": "57.00",
      "low": "55.40",
      "close": "56.00",
      "average": "56.3667",
      "volume": "99307",
      "turnover": "5593917.3",
      "trades": "393"
    },
    {
      "date": "2025-10-08",
      "bid": "56.80",
      "ask": "57.10",
      "open": "56.00",
      "high": "57.10",
      "low": "55.60",
      "close": "57.00",
      "average": "56.4924",
      "volume": "106556",
      "turnover": "6018558.7",
      "trades": "469"
    },
    {
      "date": "2025-10-09",
      "bid": "56.20",
      "ask": "56.30",
      "open": "56.80",
      "high": "57.80",
      "low": "55.80",
      "close": "56.30",
      "average": "56.849",
      "volume": "205475",
      "turnover": "11679153.85",
      "trades": "657"
    },
    {
      "date": "2025-10-10",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.30",
      "high": "57.40",
      "low": "55.90",
      "close": "56.00",
      "average": "56.6762",
      "volume": "92926",
      "turnover": "5270503.5",
      "trades": "350"
    },
    {
      "date": "2025-10-13",
      "bid": "55.50",
      "ask": "55.90",
      "open": "55.90",
      "high": "56.50",
      "low": "55.50",
      "close": "55.60",
      "average": "55.6996",
      "volume": "119963",
      "turnover": "6684332.45",
      "trades": "546"
    },
    {
      "date": "2025-10-14",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.50",
      "high": "56.20",
      "low": "55.10",
      "close": "55.90",
      "average": "55.6093",
      "volume": "87165",
      "turnover": "4847422.65",
      "trades": "402"
    },
    {
      "date": "2025-10-15",
      "bid": "55.40",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.80",
      "low": "55.20",
      "close": "55.50",
      "average": "55.7138",
      "volume": "120031",
      "turnover": "6687231.95",
      "trades": "359"
    },
    {
      "date": "2025-10-16",
      "bid": "56.20",
      "ask": "56.50",
      "open": "55.40",
      "high": "56.40",
      "low": "55.10",
      "close": "56.30",
      "average": "55.9676",
      "volume": "54010",
      "turnover": "3022810.6",
      "trades": "283"
    },
    {
      "date": "2025-10-17",
      "bid": "55.40",
      "ask": "55.70",
      "open": "56.10",
      "high": "56.20",
      "low": "55.10",
      "close": "55.50",
      "average": "55.6065",
      "volume": "63087",
      "turnover": "3508047.2",
      "trades": "284"
    },
    {
      "date": "2025-10-20",
      "bid": "55.40",
      "ask": "55.50",
      "open": "55.10",
      "high": "55.80",
      "low": "54.70",
      "close": "55.50",
      "average": "55.1917",
      "volume": "82669",
      "turnover": "4562644.59",
      "trades": "308"
    },
    {
      "date": "2025-10-21",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.50",
      "high": "55.60",
      "low": "54.70",
      "close": "55.40",
      "average": "55.1759",
      "volume": "167374",
      "turnover": "9235005.9",
      "trades": "393"
    },
    {
      "date": "2025-10-22",
      "bid": "54.80",
      "ask": "55.20",
      "open": "55.20",
      "high": "55.40",
      "low": "54.30",
      "close": "55.00",
      "average": "54.7414",
      "volume": "265923",
      "turnover": "14557095.3",
      "trades": "599"
    },
    {
      "date": "2025-10-23",
      "bid": "55.80",
      "ask": "56.00",
      "open": "54.80",
      "high": "56.30",
      "low": "54.80",
      "close": "55.90",
      "average": "55.5925",
      "volume": "144274",
      "turnover": "8020367.9",
      "trades": "515"
    },
    {
      "date": "2025-10-24",
      "bid": "47.10",
      "ask": "47.20",
      "open": "52.50",
      "high": "52.50",
      "low": "46.80",
      "close": "47.10",
      "average": "47.9242",
      "volume": "2507184",
      "turnover": "120177934.75",
      "trades": "6079"
    },
    {
      "date": "2025-10-27",
      "bid": "47.05",
      "ask": "47.25",
      "open": "47.10",
      "high": "48.30",
      "low": "45.75",
      "close": "47.10",
      "average": "47.3846",
      "volume": "1329480",
      "turnover": "62995259.95",
      "trades": "1401"
    },
    {
      "date": "2025-10-28",
      "bid": "47.95",
      "ask": "48.15",
      "open": "47.05",
      "high": "48.25",
      "low": "46.90",
      "close": "48.20",
      "average": "47.8668",
      "volume": "270737",
      "turnover": "12959410.35",
      "trades": "1050"
    },
    {
      "date": "2025-10-29",
      "bid": "47.30",
      "ask": "47.45",
      "open": "48.20",
      "high": "48.25",
      "low": "47.25",
      "close": "47.30",
      "average": "47.9783",
      "volume": "954621",
      "turnover": "45800997.23",
      "trades": "796"
    },
    {
      "date": "2025-10-30",
      "bid": "48.20",
      "ask": "48.30",
      "open": "47.40",
      "high": "48.85",
      "low": "47.15",
      "close": "48.50",
      "average": "47.7774",
      "volume": "1730910",
      "turnover": "82894900.06",
      "trades": "860"
    },
    {
      "date": "2025-10-31",
      "bid": "48.15",
      "ask": "48.25",
      "open": "48.30",
      "high": "48.75",
      "low": "48.10",
      "close": "48.40",
      "average": "48.3155",
      "volume": "116668",
      "turnover": "5637176.76",
      "trades": "364"
    },
    {
      "date": "2025-11-03",
      "bid": "48.00",
      "ask": "48.10",
      "open": "48.15",
      "high": "48.70",
      "low": "47.75",
      "close": "48.00",
      "average": "48.2188",
      "volume": "337003",
      "turnover": "16248648.95",
      "trades": "849"
    },
    {
      "date": "2025-11-04",
      "bid": "47.00",
      "ask": "47.35",
      "open": "47.80",
      "high": "47.80",
      "low": "46.85",
      "close": "47.25",
      "average": "47.2863",
      "volume": "248791",
      "turnover": "11764684.2",
      "trades": "741"
    },
    {
      "date": "2025-11-05",
      "bid": "48.15",
      "ask": "48.30",
      "open": "47.00",
      "high": "48.25",
      "low": "46.80",
      "close": "48.20",
      "average": "47.469",
      "volume": "363674",
      "turnover": "17263175.7",
      "trades": "611"
    },
    {
      "date": "2025-11-06",
      "bid": "47.30",
      "ask": "47.45",
      "open": "48.30",
      "high": "48.30",
      "low": "47.25",
      "close": "47.30",
      "average": "47.6528",
      "volume": "151373",
      "turnover": "7213256.46",
      "trades": "345"
    },
    {
      "date": "2025-11-07",
      "bid": "46.95",
      "ask": "47.10",
      "open": "47.45",
      "high": "47.60",
      "low": "46.70",
      "close": "47.00",
      "average": "47.1815",
      "volume": "156614",
      "turnover": "7388545.45",
      "trades": "452"
    },
    {
      "date": "2025-11-10",
      "bid": "47.85",
      "ask": "48.00",
      "open": "47.35",
      "high": "48.45",
      "low": "47.35",
      "close": "47.90",
      "average": "47.8763",
      "volume": "230270",
      "turnover": "11024672.16",
      "trades": "385"
    },
    {
      "date": "2025-11-11",
      "bid": "49.50",
      "ask": "49.65",
      "open": "47.85",
      "high": "49.75",
      "low": "47.70",
      "close": "49.50",
      "average": "49.3082",
      "volume": "331624",
      "turnover": "16351776.25",
      "trades": "690"
    },
    {
      "date": "2025-11-12",
      "bid": "49.55",
      "ask": "49.75",
      "open": "49.65",
      "high": "49.75",
      "low": "49.00",
      "close": "49.60",
      "average": "49.538",
      "volume": "136364",
      "turnover": "6755193.6",
      "trades": "418"
    },
    {
      "date": "2025-11-13",
      "bid": "50.40",
      "ask": "50.60",
      "open": "49.55",
      "high": "50.70",
      "low": "49.55",
      "close": "50.40",
      "average": "50.3396",
      "volume": "430277",
      "turnover": "21660184.2",
      "trades": "540"
    },
    {
      "date": "2025-11-14",
      "bid": "48.50",
      "ask": "48.70",
      "open": "50.30",
      "high": "50.30",
      "low": "48.20",
      "close": "48.50",
      "average": "48.891",
      "volume": "233501",
      "turnover": "11417037.85",
      "trades": "708"
    },
    {
      "date": "2025-11-17",
      "bid": "48.40",
      "ask": "48.55",
      "open": "48.75",
      "high": "49.15",
      "low": "48.20",
      "close": "48.40",
      "average": "48.6765",
      "volume": "162226",
      "turnover": "7896599.7",
      "trades": "483"
    },
    {
      "date": "2025-11-18",
      "bid": "47.70",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.80",
      "low": "47.50",
      "close": "48.20",
      "average": "48.0544",
      "volume": "142784",
      "turnover": "6861713.05",
      "trades": "531"
    },
    {
      "date": "2025-11-19",
      "bid": "47.75",
      "ask": "48.05",
      "open": "47.65",
      "high": "48.35",
      "low": "47.00",
      "close": "48.25",
      "average": "47.7629",
      "volume": "235268",
      "turnover": "11236795",
      "trades": "596"
    },
    {
      "date": "2025-11-20",
      "bid": "48.50",
      "ask": "48.80",
      "open": "47.70",
      "high": "49.00",
      "low": "47.70",
      "close": "48.80",
      "average": "48.6232",
      "volume": "153522",
      "turnover": "7464754.3",
      "trades": "476"
    },
    {
      "date": "2025-11-21",
      "bid": "48.75",
      "ask": "48.90",
      "open": "48.50",
      "high": "49.15",
      "low": "48.05",
      "close": "48.55",
      "average": "48.5522",
      "volume": "302230",
      "turnover": "14673931.25",
      "trades": "595"
    },
    {
      "date": "2025-11-24",
      "bid": "49.10",
      "ask": "49.35",
      "open": "48.55",
      "high": "49.50",
      "low": "48.30",
      "close": "49.25",
      "average": "48.9005",
      "volume": "185657",
      "turnover": "9081708",
      "trades": "395"
    },
    {
      "date": "2025-11-25",
      "bid": "49.80",
      "ask": "50.00",
      "open": "49.35",
      "high": "50.20",
      "low": "49.15",
      "close": "49.80",
      "average": "49.8471",
      "volume": "244709",
      "turnover": "12198033",
      "trades": "600"
    },
    {
      "date": "2025-11-26",
      "bid": "50.30",
      "ask": "50.50",
      "open": "49.75",
      "high": "50.70",
      "low": "49.40",
      "close": "50.50",
      "average": "50.2315",
      "volume": "62427",
      "turnover": "3135868.4",
      "trades": "315"
    },
    {
      "date": "2025-11-27",
      "bid": "50.80",
      "ask": "50.90",
      "open": "50.00",
      "high": "51.00",
      "low": "50.00",
      "close": "50.70",
      "average": "50.6066",
      "volume": "56652",
      "turnover": "2867151.3",
      "trades": "290"
    },
    {
      "date": "2025-11-28",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.50",
      "high": "51.00",
      "low": "49.25",
      "close": "50.00",
      "average": "50.1266",
      "volume": "291649",
      "turnover": "14620257.35",
      "trades": "691"
    },
    {
      "date": "2025-12-01",
      "bid": "50.70",
      "ask": "50.90",
      "open": "50.10",
      "high": "51.00",
      "low": "49.35",
      "close": "50.80",
      "average": "50.2476",
      "volume": "120901",
      "turnover": "6075019.5",
      "trades": "584"
    },
    {
      "date": "2025-12-02",
      "bid": "50.40",
      "ask": "50.70",
      "open": "50.70",
      "high": "51.40",
      "low": "50.20",
      "close": "50.40",
      "average": "50.8716",
      "volume": "258503",
      "turnover": "13150469.1",
      "trades": "416"
    },
    {
      "date": "2025-12-03",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.40",
      "high": "51.30",
      "low": "50.40",
      "close": "50.60",
      "average": "50.8813",
      "volume": "84581",
      "turnover": "4303437.5",
      "trades": "379"
    },
    {
      "date": "2025-12-04",
      "bid": "51.70",
      "ask": "51.90",
      "open": "50.60",
      "high": "52.20",
      "low": "50.40",
      "close": "51.40",
      "average": "51.6729",
      "volume": "241606",
      "turnover": "12484529.2",
      "trades": "804"
    },
    {
      "date": "2025-12-05",
      "bid": "51.50",
      "ask": "52.00",
      "open": "51.40",
      "high": "52.00",
      "low": "50.90",
      "close": "51.80",
      "average": "51.4662",
      "volume": "111112",
      "turnover": "5716887.05",
      "trades": "364"
    },
    {
      "date": "2025-12-08",
      "bid": "51.40",
      "ask": "51.50",
      "open": "51.50",
      "high": "52.00",
      "low": "51.00",
      "close": "51.40",
      "average": "51.4767",
      "volume": "166325",
      "turnover": "8561827.44",
      "trades": "514"
    },
    {
      "date": "2025-12-09",
      "bid": "51.70",
      "ask": "52.00",
      "open": "51.40",
      "high": "52.00",
      "low": "51.20",
      "close": "52.00",
      "average": "51.8218",
      "volume": "65033",
      "turnover": "3370130.2",
      "trades": "266"
    },
    {
      "date": "2025-12-10",
      "bid": "51.10",
      "ask": "51.30",
      "open": "51.90",
      "high": "51.90",
      "low": "50.60",
      "close": "51.20",
      "average": "51.1955",
      "volume": "78420",
      "turnover": "4014749.5",
      "trades": "296"
    },
    {
      "date": "2025-12-11",
      "bid": "51.30",
      "ask": "51.40",
      "open": "51.00",
      "high": "51.50",
      "low": "50.80",
      "close": "51.40",
      "average": "51.1706",
      "volume": "49406",
      "turnover": "2528154.54",
      "trades": "285"
    },
    {
      "date": "2025-12-12",
      "bid": "51.50",
      "ask": "51.80",
      "open": "51.60",
      "high": "52.10",
      "low": "51.20",
      "close": "51.80",
      "average": "51.7246",
      "volume": "155380",
      "turnover": "8037141.85",
      "trades": "441"
    },
    {
      "date": "2025-12-15",
      "bid": "52.50",
      "ask": "52.70",
      "open": "52.00",
      "high": "52.80",
      "low": "51.80",
      "close": "52.70",
      "average": "52.4523",
      "volume": "111975",
      "turnover": "5873323.8",
      "trades": "375"
    },
    {
      "date": "2025-12-16",
      "bid": "52.10",
      "ask": "52.40",
      "open": "52.50",
      "high": "52.80",
      "low": "52.10",
      "close": "52.30",
      "average": "52.328",
      "volume": "52228",
      "turnover": "2732859.7",
      "trades": "310"
    },
    {
      "date": "2025-12-17",
      "bid": "51.90",
      "ask": "52.30",
      "open": "52.30",
      "high": "52.50",
      "low": "51.70",
      "close": "52.00",
      "average": "52.0805",
      "volume": "55732",
      "turnover": "2902549.1",
      "trades": "231"
    },
    {
      "date": "2025-12-18",
      "bid": "51.80",
      "ask": "52.20",
      "open": "51.90",
      "high": "52.50",
      "low": "51.70",
      "close": "52.50",
      "average": "52.2102",
      "volume": "68814",
      "turnover": "3592700",
      "trades": "288"
    },
    {
      "date": "2025-12-19",
      "bid": "51.90",
      "ask": "52.10",
      "open": "52.20",
      "high": "52.40",
      "low": "51.40",
      "close": "52.00",
      "average": "51.9006",
      "volume": "76022",
      "turnover": "3945468.6",
      "trades": "318"
    },
    {
      "date": "2025-12-22",
      "bid": "52.10",
      "ask": "52.30",
      "open": "51.90",
      "high": "52.30",
      "low": "51.10",
      "close": "52.30",
      "average": "51.7934",
      "volume": "146325",
      "turnover": "7578667.5",
      "trades": "415"
    },
    {
      "date": "2025-12-23",
      "bid": "53.50",
      "ask": "54.10",
      "open": "52.10",
      "high": "54.40",
      "low": "52.10",
      "close": "53.70",
      "average": "53.6835",
      "volume": "136283",
      "turnover": "7316149.9",
      "trades": "451"
    },
    {
      "date": "2025-12-29",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.70",
      "high": "54.10",
      "low": "52.40",
      "close": "54.10",
      "average": "53.7361",
      "volume": "91958",
      "turnover": "4940958.65",
      "trades": "497"
    },
    {
      "date": "2025-12-30",
      "bid": "54.50",
      "ask": "54.80",
      "open": "54.00",
      "high": "54.90",
      "low": "53.50",
      "close": "54.90",
      "average": "54.5264",
      "volume": "78910",
      "turnover": "4302082.09",
      "trades": "357"
    },
    {
      "date": "2026-01-02",
      "bid": "54.80",
      "ask": "55.10",
      "open": "54.80",
      "high": "56.00",
      "low": "54.80",
      "close": "55.00",
      "average": "55.5107",
      "volume": "153004",
      "turnover": "8493214.1",
      "trades": "636"
    },
    {
      "date": "2026-01-05",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.00",
      "high": "56.20",
      "low": "54.60",
      "close": "55.60",
      "average": "55.6057",
      "volume": "100354",
      "turnover": "5580270.55",
      "trades": "458"
    },
    {
      "date": "2026-01-07",
      "bid": "56.00",
      "ask": "56.10",
      "open": "55.60",
      "high": "56.30",
      "low": "54.50",
      "close": "56.30",
      "average": "55.677",
      "volume": "267637",
      "turnover": "14900435.6",
      "trades": "638"
    },
    {
      "date": "2026-01-08",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.00",
      "high": "56.30",
      "low": "55.30",
      "close": "56.30",
      "average": "55.5968",
      "volume": "271692",
      "turnover": "15108392.3",
      "trades": "397"
    },
    {
      "date": "2026-01-09",
      "bid": "56.30",
      "ask": "56.50",
      "open": "56.20",
      "high": "56.60",
      "low": "55.70",
      "close": "56.60",
      "average": "56.328",
      "volume": "83065",
      "turnover": "4678716.45",
      "trades": "399"
    },
    {
      "date": "2026-01-12",
      "bid": "56.10",
      "ask": "57.00",
      "open": "56.30",
      "high": "57.50",
      "low": "55.80",
      "close": "57.00",
      "average": "56.8044",
      "volume": "135692",
      "turnover": "7708006.4",
      "trades": "571"
    },
    {
      "date": "2026-01-13",
      "bid": "57.00",
      "ask": "57.30",
      "open": "57.00",
      "high": "57.80",
      "low": "56.50",
      "close": "57.60",
      "average": "57.3281",
      "volume": "132008",
      "turnover": "7567694.1",
      "trades": "485"
    },
    {
      "date": "2026-01-14",
      "bid": "57.00",
      "ask": "57.40",
      "open": "58.20",
      "high": "58.60",
      "low": "56.60",
      "close": "57.20",
      "average": "57.5788",
      "volume": "139414",
      "turnover": "8026284.05",
      "trades": "509"
    },
    {
      "date": "2026-01-15",
      "bid": "57.30",
      "ask": "57.50",
      "open": "57.20",
      "high": "57.90",
      "low": "56.80",
      "close": "57.10",
      "average": "57.2531",
      "volume": "156014",
      "turnover": "8933125.15",
      "trades": "579"
    },
    {
      "date": "2026-01-16",
      "bid": "56.90",
      "ask": "57.20",
      "open": "57.30",
      "high": "58.00",
      "low": "56.60",
      "close": "57.10",
      "average": "57.3348",
      "volume": "310093",
      "turnover": "17779262.05",
      "trades": "529"
    },
    {
      "date": "2026-01-19",
      "bid": "55.90",
      "ask": "56.10",
      "open": "55.80",
      "high": "56.50",
      "low": "55.40",
      "close": "56.10",
      "average": "55.9362",
      "volume": "146404",
      "turnover": "8189448.55",
      "trades": "528"
    },
    {
      "date": "2026-01-20",
      "bid": "55.90",
      "ask": "56.10",
      "open": "56.00",
      "high": "56.20",
      "low": "55.30",
      "close": "56.20",
      "average": "55.914",
      "volume": "57737",
      "turnover": "3228194.05",
      "trades": "315"
    },
    {
      "date": "2026-01-21",
      "bid": "55.10",
      "ask": "55.60",
      "open": "56.10",
      "high": "56.10",
      "low": "54.70",
      "close": "55.40",
      "average": "55.4407",
      "volume": "168046",
      "turnover": "9305740.4",
      "trades": "541"
    },
    {
      "date": "2026-01-22",
      "bid": "56.00",
      "ask": "56.40",
      "open": "55.80",
      "high": "56.80",
      "low": "55.70",
      "close": "56.50",
      "average": "56.1711",
      "volume": "170525",
      "turnover": "9577793.35",
      "trades": "631"
    },
    {
      "date": "2026-01-23",
      "bid": "55.70",
      "ask": "56.10",
      "open": "56.10",
      "high": "56.60",
      "low": "55.80",
      "close": "56.20",
      "average": "56.1915",
      "volume": "61284",
      "turnover": "3443641.7",
      "trades": "296"
    },
    {
      "date": "2026-01-26",
      "bid": "56.60",
      "ask": "56.80",
      "open": "56.00",
      "high": "57.50",
      "low": "56.00",
      "close": "57.00",
      "average": "56.4115",
      "volume": "186973",
      "turnover": "10550179.15",
      "trades": "497"
    },
    {
      "date": "2026-01-27",
      "bid": "56.60",
      "ask": "56.90",
      "open": "57.00",
      "high": "57.10",
      "low": "55.90",
      "close": "56.80",
      "average": "56.1454",
      "volume": "301562",
      "turnover": "16932957.7",
      "trades": "451"
    },
    {
      "date": "2026-01-28",
      "bid": "55.90",
      "ask": "56.20",
      "open": "56.90",
      "high": "56.90",
      "low": "55.60",
      "close": "56.30",
      "average": "56.25",
      "volume": "242435",
      "turnover": "13639338.35",
      "trades": "629"
    },
    {
      "date": "2026-01-29",
      "bid": "55.70",
      "ask": "56.00",
      "open": "57.40",
      "high": "57.40",
      "low": "55.10",
      "close": "55.70",
      "average": "56.2688",
      "volume": "230337",
      "turnover": "12951832.55",
      "trades": "765"
    },
    {
      "date": "2026-01-30",
      "bid": "56.70",
      "ask": "56.90",
      "open": "54.80",
      "high": "58.80",
      "low": "52.40",
      "close": "56.50",
      "average": "55.982",
      "volume": "557570",
      "turnover": "31137107.15",
      "trades": "1525"
    },
    {
      "date": "2026-02-02",
      "bid": "59.50",
      "ask": "60.00",
      "open": "56.70",
      "high": "60.90",
      "low": "56.70",
      "close": "60.30",
      "average": "60.1414",
      "volume": "857234",
      "turnover": "51557491.5",
      "trades": "2311"
    },
    {
      "date": "2026-02-03",
      "bid": "59.90",
      "ask": "60.40",
      "open": "60.60",
      "high": "60.80",
      "low": "59.00",
      "close": "60.10",
      "average": "59.8026",
      "volume": "161610",
      "turnover": "9665551.65",
      "trades": "655"
    },
    {
      "date": "2026-02-04",
      "bid": "59.70",
      "ask": "60.20",
      "open": "60.10",
      "high": "60.20",
      "low": "59.50",
      "close": "60.00",
      "average": "59.8322",
      "volume": "406041",
      "turnover": "24294661.2",
      "trades": "453"
    },
    {
      "date": "2026-02-05",
      "bid": "60.20",
      "ask": "60.40",
      "open": "60.00",
      "high": "61.00",
      "low": "59.30",
      "close": "60.00",
      "average": "60.0627",
      "volume": "162854",
      "turnover": "9795993.69",
      "trades": "529"
    },
    {
      "date": "2026-02-06",
      "bid": "59.60",
      "ask": "59.90",
      "open": "60.10",
      "high": "60.10",
      "low": "59.00",
      "close": "59.80",
      "average": "59.5239",
      "volume": "113131",
      "turnover": "6733224.15",
      "trades": "407"
    },
    {
      "date": "2026-02-09",
      "bid": "58.90",
      "ask": "59.00",
      "open": "59.90",
      "high": "60.00",
      "low": "58.40",
      "close": "59.20",
      "average": "58.9946",
      "volume": "184733",
      "turnover": "10888925.1",
      "trades": "625"
    },
    {
      "date": "2026-02-10",
      "bid": "60.50",
      "ask": "60.70",
      "open": "59.20",
      "high": "60.90",
      "low": "59.00",
      "close": "60.70",
      "average": "60.1432",
      "volume": "214644",
      "turnover": "12906839.6",
      "trades": "603"
    },
    {
      "date": "2026-02-11",
      "bid": "60.50",
      "ask": "60.70",
      "open": "60.80",
      "high": "61.00",
      "low": "60.00",
      "close": "60.70",
      "average": "60.6375",
      "volume": "135530",
      "turnover": "8217284.2",
      "trades": "546"
    },
    {
      "date": "2026-02-12",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.70",
      "high": "61.00",
      "low": "59.40",
      "close": "60.40",
      "average": "60.2787",
      "volume": "115414",
      "turnover": "6959379.85",
      "trades": "446"
    },
    {
      "date": "2026-02-13",
      "bid": "60.10",
      "ask": "60.40",
      "open": "60.70",
      "high": "60.90",
      "low": "60.00",
      "close": "60.50",
      "average": "60.4136",
      "volume": "148315",
      "turnover": "8960063.15",
      "trades": "568"
    },
    {
      "date": "2026-02-16",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.50",
      "high": "60.80",
      "low": "59.80",
      "close": "60.10",
      "average": "60.1118",
      "volume": "56287",
      "turnover": "3383301.4",
      "trades": "298"
    },
    {
      "date": "2026-02-17",
      "bid": "60.70",
      "ask": "60.90",
      "open": "60.00",
      "high": "60.90",
      "low": "59.20",
      "close": "60.80",
      "average": "60.0966",
      "volume": "142606",
      "turnover": "8577814.9",
      "trades": "537"
    },
    {
      "date": "2026-02-18",
      "bid": "61.70",
      "ask": "62.10",
      "open": "60.90",
      "high": "62.30",
      "low": "60.50",
      "close": "62.20",
      "average": "61.8258",
      "volume": "160941",
      "turnover": "9949702.85",
      "trades": "646"
    },
    {
      "date": "2026-02-19",
      "bid": "62.80",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.40",
      "low": "62.10",
      "close": "63.00",
      "average": "62.8397",
      "volume": "171917",
      "turnover": "10802437.95",
      "trades": "672"
    },
    {
      "date": "2026-02-20",
      "bid": "62.60",
      "ask": "62.80",
      "open": "63.20",
      "high": "63.40",
      "low": "62.50",
      "close": "63.00",
      "average": "62.9841",
      "volume": "83998",
      "turnover": "5290582.2",
      "trades": "375"
    },
    {
      "date": "2026-02-23",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.90",
      "high": "63.70",
      "low": "62.20",
      "close": "62.20",
      "average": "62.8954",
      "volume": "86551",
      "turnover": "5443828.35",
      "trades": "493"
    },
    {
      "date": "2026-02-24",
      "bid": "63.20",
      "ask": "63.40",
      "open": "62.20",
      "high": "63.90",
      "low": "62.20",
      "close": "63.50",
      "average": "63.2289",
      "volume": "134280",
      "turnover": "8490512.19",
      "trades": "538"
    },
    {
      "date": "2026-02-25",
      "bid": "63.30",
      "ask": "63.60",
      "open": "63.40",
      "high": "63.90",
      "low": "62.70",
      "close": "63.40",
      "average": "63.4248",
      "volume": "257765",
      "turnover": "16347911.3",
      "trades": "568"
    },
    {
      "date": "2026-02-26",
      "bid": "64.40",
      "ask": "64.50",
      "open": "63.50",
      "high": "64.70",
      "low": "63.00",
      "close": "64.70",
      "average": "64.0788",
      "volume": "223507",
      "turnover": "14274910.7",
      "trades": "983"
    },
    {
      "date": "2026-02-27",
      "bid": "64.10",
      "ask": "64.30",
      "open": "64.00",
      "high": "64.80",
      "low": "63.30",
      "close": "64.30",
      "average": "64.1603",
      "volume": "143722",
      "turnover": "9221279.1",
      "trades": "649"
    },
    {
      "date": "2026-03-02",
      "bid": "62.30",
      "ask": "62.60",
      "open": "63.00",
      "high": "63.50",
      "low": "61.80",
      "close": "62.40",
      "average": "62.5587",
      "volume": "170831",
      "turnover": "10681239.75",
      "trades": "890"
    },
    {
      "date": "2026-03-03",
      "bid": "60.30",
      "ask": "60.50",
      "open": "61.60",
      "high": "61.60",
      "low": "59.30",
      "close": "60.30",
      "average": "60.0717",
      "volume": "220614",
      "turnover": "13254255.65",
      "trades": "974"
    },
    {
      "date": "2026-03-04",
      "bid": "62.00",
      "ask": "62.30",
      "open": "60.30",
      "high": "62.30",
      "low": "60.30",
      "close": "62.30",
      "average": "61.4721",
      "volume": "126948",
      "turnover": "7802870.2",
      "trades": "504"
    },
    {
      "date": "2026-03-05",
      "bid": "61.70",
      "ask": "62.00",
      "open": "62.60",
      "high": "62.60",
      "low": "61.30",
      "close": "62.30",
      "average": "62.2722",
      "volume": "143543",
      "turnover": "8938624.25",
      "trades": "540"
    },
    {
      "date": "2026-03-06",
      "bid": "60.40",
      "ask": "60.70",
      "open": "62.60",
      "high": "62.60",
      "low": "59.60",
      "close": "60.40",
      "average": "60.7025",
      "volume": "96994",
      "turnover": "5884841.75",
      "trades": "453"
    },
    {
      "date": "2026-03-09",
      "bid": "58.50",
      "ask": "58.90",
      "open": "59.10",
      "high": "59.10",
      "low": "58.10",
      "close": "58.50",
      "average": "58.573",
      "volume": "126770",
      "turnover": "7426264.25",
      "trades": "521"
    },
    {
      "date": "2026-03-10",
      "bid": "60.10",
      "ask": "60.40",
      "open": "59.40",
      "high": "60.70",
      "low": "59.40",
      "close": "60.70",
      "average": "60.3629",
      "volume": "100216",
      "turnover": "6047924.7",
      "trades": "411"
    },
    {
      "date": "2026-03-11",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.10",
      "high": "60.70",
      "low": "59.30",
      "close": "59.90",
      "average": "59.938",
      "volume": "83270",
      "turnover": "4990976.9",
      "trades": "371"
    },
    {
      "date": "2026-03-12",
      "bid": "58.30",
      "ask": "58.80",
      "open": "60.00",
      "high": "60.40",
      "low": "58.20",
      "close": "58.20",
      "average": "58.8586",
      "volume": "137308",
      "turnover": "8083180.7",
      "trades": "638"
    },
    {
      "date": "2026-03-13",
      "bid": "57.00",
      "ask": "57.40",
      "open": "58.30",
      "high": "58.30",
      "low": "56.60",
      "close": "57.20",
      "average": "57.1225",
      "volume": "279702",
      "turnover": "15976804.2",
      "trades": "1178"
    },
    {
      "date": "2026-03-16",
      "bid": "56.70",
      "ask": "56.90",
      "open": "57.00",
      "high": "57.40",
      "low": "56.00",
      "close": "56.70",
      "average": "56.7354",
      "volume": "98025",
      "turnover": "5561149",
      "trades": "425"
    },
    {
      "date": "2026-03-17",
      "bid": "57.50",
      "ask": "57.80",
      "open": "56.70",
      "high": "57.80",
      "low": "56.10",
      "close": "57.40",
      "average": "56.726",
      "volume": "312089",
      "turnover": "17704460.64",
      "trades": "522"
    },
    {
      "date": "2026-03-18",
      "bid": "55.50",
      "ask": "55.80",
      "open": "57.70",
      "high": "57.80",
      "low": "55.50",
      "close": "55.50",
      "average": "56.2235",
      "volume": "219630",
      "turnover": "12348550.9",
      "trades": "793"
    },
    {
      "date": "2026-03-19",
      "bid": "54.60",
      "ask": "54.90",
      "open": "55.10",
      "high": "55.20",
      "low": "54.20",
      "close": "54.50",
      "average": "54.6278",
      "volume": "224339",
      "turnover": "12256540.55",
      "trades": "561"
    },
    {
      "date": "2026-03-20",
      "bid": "53.70",
      "ask": "53.90",
      "open": "54.90",
      "high": "55.30",
      "low": "53.60",
      "close": "53.60",
      "average": "54.362",
      "volume": "124154",
      "turnover": "6749385.7",
      "trades": "466"
    },
    {
      "date": "2026-03-23",
      "bid": "53.20",
      "ask": "53.70",
      "open": "53.00",
      "high": "54.70",
      "low": "51.30",
      "close": "53.40",
      "average": "53.153",
      "volume": "327495",
      "turnover": "17407197.6",
      "trades": "906"
    },
    {
      "date": "2026-03-24",
      "bid": "53.80",
      "ask": "54.20",
      "open": "53.70",
      "high": "54.20",
      "low": "53.00",
      "close": "54.00",
      "average": "53.7533",
      "volume": "73135",
      "turnover": "3930328.7",
      "trades": "369"
    },
    {
      "date": "2026-03-25",
      "bid": "54.00",
      "ask": "54.30",
      "open": "54.20",
      "high": "54.50",
      "low": "53.30",
      "close": "54.10",
      "average": "53.8082",
      "volume": "110941",
      "turnover": "5969019.7",
      "trades": "455"
    },
    {
      "date": "2026-03-26",
      "bid": "53.00",
      "ask": "53.30",
      "open": "54.00",
      "high": "54.10",
      "low": "53.00",
      "close": "53.10",
      "average": "53.3835",
      "volume": "87405",
      "turnover": "4665996.4",
      "trades": "363"
    },
    {
      "date": "2026-03-27",
      "bid": "52.30",
      "ask": "52.80",
      "open": "53.30",
      "high": "53.30",
      "low": "52.30",
      "close": "52.40",
      "average": "52.6013",
      "volume": "187415",
      "turnover": "9865741.5",
      "trades": "543"
    },
    {
      "date": "2026-03-30",
      "bid": "52.30",
      "ask": "52.60",
      "open": "51.70",
      "high": "52.50",
      "low": "51.50",
      "close": "52.50",
      "average": "52.2386",
      "volume": "188310",
      "turnover": "9835705.75",
      "trades": "600"
    },
    {
      "date": "2026-03-31",
      "bid": "54.30",
      "ask": "54.60",
      "open": "52.70",
      "high": "54.90",
      "low": "52.60",
      "close": "54.40",
      "average": "53.973",
      "volume": "97039",
      "turnover": "5236888.05",
      "trades": "441"
    },
    {
      "date": "2026-04-01",
      "bid": "54.90",
      "ask": "55.20",
      "open": "54.70",
      "high": "55.70",
      "low": "54.10",
      "close": "54.80",
      "average": "54.6678",
      "volume": "120975",
      "turnover": "6612733.1",
      "trades": "461"
    },
    {
      "date": "2026-04-02",
      "bid": "54.40",
      "ask": "54.70",
      "open": "54.90",
      "high": "54.90",
      "low": "54.00",
      "close": "54.50",
      "average": "54.4263",
      "volume": "68932",
      "turnover": "3752326.65",
      "trades": "268"
    },
    {
      "date": "2026-04-07",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.50",
      "high": "55.00",
      "low": "53.40",
      "close": "53.80",
      "average": "54.0795",
      "volume": "116349",
      "turnover": "6299801.9",
      "trades": "516"
    },
    {
      "date": "2026-04-08",
      "bid": "55.80",
      "ask": "56.20",
      "open": "55.50",
      "high": "56.50",
      "low": "55.50",
      "close": "56.10",
      "average": "56.0197",
      "volume": "188731",
      "turnover": "10572136.4",
      "trades": "650"
    },
    {
      "date": "2026-04-09",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.00",
      "low": "55.10",
      "close": "55.60",
      "average": "55.574",
      "volume": "46850",
      "turnover": "2603637.35",
      "trades": "334"
    },
    {
      "date": "2026-04-10",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.50",
      "high": "57.50",
      "low": "55.80",
      "close": "56.10",
      "average": "56.6421",
      "volume": "111561",
      "turnover": "6321569.25",
      "trades": "401"
    },
    {
      "date": "2026-04-13",
      "bid": "55.40",
      "ask": "55.80",
      "open": "56.30",
      "high": "56.30",
      "low": "55.20",
      "close": "55.30",
      "average": "55.5291",
      "volume": "72970",
      "turnover": "4052698.35",
      "trades": "365"
    },
    {
      "date": "2026-04-14",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.30",
      "high": "56.20",
      "low": "55.30",
      "close": "55.90",
      "average": "55.8259",
      "volume": "106676",
      "turnover": "5954479.1",
      "trades": "398"
    },
    {
      "date": "2026-04-15",
      "bid": "55.30",
      "ask": "55.70",
      "open": "56.00",
      "high": "56.30",
      "low": "55.40",
      "close": "55.50",
      "average": "55.7466",
      "volume": "71209",
      "turnover": "3969677.4",
      "trades": "380"
    },
    {
      "date": "2026-04-16",
      "bid": "55.50",
      "ask": "55.60",
      "open": "55.70",
      "high": "56.30",
      "low": "55.50",
      "close": "55.70",
      "average": "55.8041",
      "volume": "160311",
      "turnover": "8945910.5",
      "trades": "530"
    },
    {
      "date": "2026-04-17",
      "bid": "52.90",
      "ask": "53.30",
      "open": "52.00",
      "high": "54.60",
      "low": "51.70",
      "close": "53.60",
      "average": "53.3755",
      "volume": "867946",
      "turnover": "46327260.6",
      "trades": "1913"
    },
    {
      "date": "2026-04-20",
      "bid": "51.20",
      "ask": "51.40",
      "open": "53.00",
      "high": "53.00",
      "low": "51.20",
      "close": "51.30",
      "average": "51.8112",
      "volume": "430997",
      "turnover": "22331870.95",
      "trades": "1354"
    },
    {
      "date": "2026-04-21",
      "bid": "50.10",
      "ask": "50.30",
      "open": "51.10",
      "high": "51.80",
      "low": "50.00",
      "close": "50.30",
      "average": "50.7626",
      "volume": "288114",
      "turnover": "14625967.6",
      "trades": "956"
    },
    {
      "date": "2026-04-22",
      "bid": "50.70",
      "ask": "50.90",
      "open": "50.50",
      "high": "51.30",
      "low": "50.30",
      "close": "50.70",
      "average": "50.8794",
      "volume": "191661",
      "turnover": "9752279.6",
      "trades": "621"
    },
    {
      "date": "2026-04-23",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.60",
      "high": "51.50",
      "low": "50.20",
      "close": "50.70",
      "average": "50.9617",
      "volume": "120974",
      "turnover": "6164998.9",
      "trades": "475"
    },
    {
      "date": "2026-04-24",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.30",
      "high": "50.80",
      "low": "49.85",
      "close": "49.95",
      "average": "50.2236",
      "volume": "145305",
      "turnover": "7297771.1",
      "trades": "556"
    },
    {
      "date": "2026-04-27",
      "bid": "49.20",
      "ask": "49.35",
      "open": "50.00",
      "high": "50.70",
      "low": "49.25",
      "close": "49.25",
      "average": "49.7157",
      "volume": "101627",
      "turnover": "5052436.45",
      "trades": "484"
    },
    {
      "date": "2026-04-28",
      "bid": "48.30",
      "ask": "48.70",
      "open": "49.25",
      "high": "49.50",
      "low": "48.35",
      "close": "48.45",
      "average": "48.7099",
      "volume": "203170",
      "turnover": "9897082.8",
      "trades": "638"
    },
    {
      "date": "2026-04-29",
      "bid": "47.90",
      "ask": "48.00",
      "open": "48.45",
      "high": "48.65",
      "low": "47.85",
      "close": "47.90",
      "average": "48.2059",
      "volume": "102274",
      "turnover": "4930209.25",
      "trades": "448"
    },
    {
      "date": "2026-04-30",
      "bid": "47.80",
      "ask": "47.95",
      "open": "47.75",
      "high": "48.35",
      "low": "47.40",
      "close": "47.75",
      "average": "47.8832",
      "volume": "57739",
      "turnover": "2764730.2",
      "trades": "264"
    },
    {
      "date": "2026-05-04",
      "bid": "46.50",
      "ask": "46.60",
      "open": "48.00",
      "high": "48.60",
      "low": "46.50",
      "close": "46.55",
      "average": "47.1263",
      "volume": "245052",
      "turnover": "11549182.65",
      "trades": "935"
    },
    {
      "date": "2026-05-05",
      "bid": "46.10",
      "ask": "46.40",
      "open": "46.60",
      "high": "47.35",
      "low": "46.05",
      "close": "46.45",
      "average": "46.5004",
      "volume": "224779",
      "turnover": "10452339.8",
      "trades": "803"
    },
    {
      "date": "2026-05-06",
      "bid": "48.40",
      "ask": "48.55",
      "open": "46.65",
      "high": "49.10",
      "low": "46.65",
      "close": "48.45",
      "average": "48.1649",
      "volume": "247236",
      "turnover": "11908416.18",
      "trades": "936"
    },
    {
      "date": "2026-05-07",
      "bid": "48.20",
      "ask": "48.35",
      "open": "48.55",
      "high": "48.90",
      "low": "48.15",
      "close": "48.25",
      "average": "48.4253",
      "volume": "166676",
      "turnover": "8071636.6",
      "trades": "722"
    },
    {
      "date": "2026-05-08",
      "bid": "46.65",
      "ask": "46.90",
      "open": "46.75",
      "high": "47.30",
      "low": "46.30",
      "close": "46.75",
      "average": "46.8442",
      "volume": "578716",
      "turnover": "27108316.85",
      "trades": "1060"
    },
    {
      "date": "2026-05-11",
      "bid": "46.90",
      "ask": "47.00",
      "open": "46.50",
      "high": "47.85",
      "low": "46.20",
      "close": "46.90",
      "average": "47.0158",
      "volume": "188076",
      "turnover": "8842423.05",
      "trades": "679"
    },
    {
      "date": "2026-05-12",
      "bid": "46.45",
      "ask": "46.55",
      "open": "46.75",
      "high": "47.00",
      "low": "46.30",
      "close": "46.30",
      "average": "46.5474",
      "volume": "113720",
      "turnover": "5293375.45",
      "trades": "427"
    },
    {
      "date": "2026-05-13",
      "bid": "46.00",
      "ask": "46.15",
      "open": "46.45",
      "high": "46.70",
      "low": "45.55",
      "close": "46.15",
      "average": "46.0265",
      "volume": "234573",
      "turnover": "10796570",
      "trades": "633"
    },
    {
      "date": "2026-05-15",
      "bid": "46.60",
      "ask": "46.75",
      "open": "46.55",
      "high": "47.75",
      "low": "46.50",
      "close": "46.50",
      "average": "46.9264",
      "volume": "196876",
      "turnover": "9238688.55",
      "trades": "822"
    },
    {
      "date": "2026-05-18",
      "bid": "46.70",
      "ask": "46.85",
      "open": "46.20",
      "high": "46.85",
      "low": "45.70",
      "close": "46.70",
      "average": "46.1668",
      "volume": "149626",
      "turnover": "6907760.3",
      "trades": "662"
    },
    {
      "date": "2026-05-19",
      "bid": "46.90",
      "ask": "47.15",
      "open": "46.70",
      "high": "47.40",
      "low": "46.70",
      "close": "47.15",
      "average": "47.1516",
      "volume": "115869",
      "turnover": "5463382.25",
      "trades": "479"
    },
    {
      "date": "2026-05-20",
      "bid": "48.50",
      "ask": "48.60",
      "open": "47.15",
      "high": "48.60",
      "low": "46.75",
      "close": "48.45",
      "average": "48.0559",
      "volume": "317650",
      "turnover": "15264712.25",
      "trades": "584"
    },
    {
      "date": "2026-05-21",
      "bid": "47.80",
      "ask": "48.05",
      "open": "48.50",
      "high": "48.70",
      "low": "47.65",
      "close": "47.80",
      "average": "47.9294",
      "volume": "198772",
      "turnover": "9527043.15",
      "trades": "530"
    },
    {
      "date": "2026-05-22",
      "bid": "48.70",
      "ask": "48.75",
      "open": "48.25",
      "high": "49.10",
      "low": "48.25",
      "close": "48.80",
      "average": "48.729",
      "volume": "207232",
      "turnover": "10098643.3",
      "trades": "773"
    },
    {
      "date": "2026-05-25",
      "bid": "50.30",
      "ask": "50.50",
      "open": "48.95",
      "high": "50.90",
      "low": "48.95",
      "close": "50.40",
      "average": "50.4131",
      "volume": "298315",
      "turnover": "15037903.15",
      "trades": "704"
    },
    {
      "date": "2026-05-26",
      "bid": "49.65",
      "ask": "49.85",
      "open": "50.20",
      "high": "50.70",
      "low": "49.60",
      "close": "49.60",
      "average": "50.1127",
      "volume": "126358",
      "turnover": "6332163.55",
      "trades": "512"
    },
    {
      "date": "2026-05-27",
      "bid": "49.50",
      "ask": "49.65",
      "open": "49.60",
      "high": "50.10",
      "low": "49.20",
      "close": "49.50",
      "average": "49.6428",
      "volume": "126152",
      "turnover": "6262534.95",
      "trades": "437"
    },
    {
      "date": "2026-05-28",
      "bid": "49.35",
      "ask": "49.65",
      "open": "49.55",
      "high": "50.10",
      "low": "48.60",
      "close": "49.35",
      "average": "49.2706",
      "volume": "189864",
      "turnover": "9354706.75",
      "trades": "575"
    },
    {
      "date": "2026-05-29",
      "bid": "49.40",
      "ask": "49.60",
      "open": "49.65",
      "high": "50.30",
      "low": "49.10",
      "close": "49.80",
      "average": "49.764",
      "volume": "186315",
      "turnover": "9271108.35",
      "trades": "473"
    },
    {
      "date": "2026-06-01",
      "bid": "48.30",
      "ask": "48.40",
      "open": "49.40",
      "high": "49.50",
      "low": "48.05",
      "close": "48.30",
      "average": "48.843",
      "volume": "156713",
      "turnover": "7654338.1",
      "trades": "583"
    },
    {
      "date": "2026-06-02",
      "bid": "47.35",
      "ask": "47.65",
      "open": "48.55",
      "high": "48.85",
      "low": "47.30",
      "close": "47.30",
      "average": "47.8884",
      "volume": "214562",
      "turnover": "10275021",
      "trades": "447"
    },
    {
      "date": "2026-06-03",
      "bid": "47.65",
      "ask": "47.90",
      "open": "47.20",
      "high": "47.90",
      "low": "47.05",
      "close": "47.85",
      "average": "47.6399",
      "volume": "106787",
      "turnover": "5087320",
      "trades": "328"
    },
    {
      "date": "2026-06-04",
      "bid": "47.75",
      "ask": "47.90",
      "open": "47.65",
      "high": "48.20",
      "low": "47.55",
      "close": "47.70",
      "average": "47.8283",
      "volume": "60451",
      "turnover": "2891277",
      "trades": "292"
    },
    {
      "date": "2026-06-05",
      "bid": "47.60",
      "ask": "47.80",
      "open": "47.70",
      "high": "48.40",
      "low": "47.35",
      "close": "47.80",
      "average": "47.8543",
      "volume": "90173",
      "turnover": "4315165.3",
      "trades": "366"
    },
    {
      "date": "2026-06-08",
      "bid": "47.75",
      "ask": "48.05",
      "open": "47.80",
      "high": "48.30",
      "low": "47.10",
      "close": "47.75",
      "average": "47.8475",
      "volume": "233312",
      "turnover": "11163549.8",
      "trades": "618"
    },
    {
      "date": "2026-06-09",
      "bid": "47.25",
      "ask": "47.45",
      "open": "48.05",
      "high": "48.05",
      "low": "47.15",
      "close": "47.20",
      "average": "47.3721",
      "volume": "114383",
      "turnover": "5418557.8",
      "trades": "435"
    },
    {
      "date": "2026-06-10",
      "bid": "47.30",
      "ask": "47.60",
      "open": "47.25",
      "high": "47.95",
      "low": "46.80",
      "close": "47.50",
      "average": "47.2399",
      "volume": "119046",
      "turnover": "5623714.65",
      "trades": "389"
    },
    {
      "date": "2026-06-11",
      "bid": "46.75",
      "ask": "46.90",
      "open": "47.30",
      "high": "47.80",
      "low": "46.75",
      "close": "46.80",
      "average": "47.1076",
      "volume": "72770",
      "turnover": "3428180.55",
      "trades": "391"
    },
    {
      "date": "2026-06-12",
      "bid": "47.90",
      "ask": "48.05",
      "open": "47.20",
      "high": "48.10",
      "low": "47.15",
      "close": "48.05",
      "average": "47.8598",
      "volume": "91229",
      "turnover": "4366308.45",
      "trades": "332"
    },
    {
      "date": "2026-06-15",
      "bid": "47.60",
      "ask": "47.90",
      "open": "48.05",
      "high": "48.90",
      "low": "47.65",
      "close": "47.65",
      "average": "48.3153",
      "volume": "110157",
      "turnover": "5322234.65",
      "trades": "355"
    },
    {
      "date": "2026-06-16",
      "bid": "45.80",
      "ask": "46.00",
      "open": "47.60",
      "high": "47.75",
      "low": "45.65",
      "close": "45.85",
      "average": "46.1516",
      "volume": "290322",
      "turnover": "13398815.8",
      "trades": "692"
    },
    {
      "date": "2026-06-17",
      "bid": "45.90",
      "ask": "46.20",
      "open": "45.95",
      "high": "46.25",
      "low": "45.60",
      "close": "45.85",
      "average": "45.893",
      "volume": "71468",
      "turnover": "3279882.2",
      "trades": "319"
    },
    {
      "date": "2026-06-18",
      "bid": "45.20",
      "ask": "45.55",
      "open": "45.90",
      "high": "45.90",
      "low": "44.85",
      "close": "45.30",
      "average": "45.1135",
      "volume": "109231",
      "turnover": "4927582.18",
      "trades": "487"
    },
    {
      "date": "2026-06-22",
      "bid": "45.95",
      "ask": "46.15",
      "open": "45.20",
      "high": "46.15",
      "low": "44.65",
      "close": "46.10",
      "average": "45.5623",
      "volume": "142236",
      "turnover": "6480332.5",
      "trades": "366"
    },
    {
      "date": "2026-06-23",
      "bid": "45.70",
      "ask": "45.80",
      "open": "45.65",
      "high": "45.90",
      "low": "45.20",
      "close": "45.70",
      "average": "45.6424",
      "volume": "80176",
      "turnover": "3659422.4",
      "trades": "286"
    },
    {
      "date": "2026-06-24",
      "bid": "46.05",
      "ask": "46.40",
      "open": "45.80",
      "high": "46.40",
      "low": "45.35",
      "close": "46.35",
      "average": "46.1622",
      "volume": "122270",
      "turnover": "5644229.9",
      "trades": "306"
    },
    {
      "date": "2026-06-25",
      "bid": "46.75",
      "ask": "47.00",
      "open": "46.25",
      "high": "47.25",
      "low": "45.70",
      "close": "47.05",
      "average": "46.7749",
      "volume": "117152",
      "turnover": "5479725.45",
      "trades": "360"
    },
    {
      "date": "2026-06-26",
      "bid": "46.85",
      "ask": "47.15",
      "open": "46.75",
      "high": "47.35",
      "low": "46.60",
      "close": "47.15",
      "average": "47.0714",
      "volume": "85667",
      "turnover": "4032468.15",
      "trades": "297"
    },
    {
      "date": "2026-06-29",
      "bid": "46.25",
      "ask": "46.45",
      "open": "47.15",
      "high": "47.20",
      "low": "46.25",
      "close": "46.45",
      "average": "46.6115",
      "volume": "96690",
      "turnover": "4506867.55",
      "trades": "399"
    },
    {
      "date": "2026-06-30",
      "bid": "46.40",
      "ask": "46.80",
      "open": "46.45",
      "high": "46.95",
      "low": "46.00",
      "close": "46.80",
      "average": "46.5634",
      "volume": "96169",
      "turnover": "4477953.4",
      "trades": "334"
    },
    {
      "date": "2026-07-01",
      "bid": "47.85",
      "ask": "48.10",
      "open": "46.80",
      "high": "48.10",
      "low": "46.45",
      "close": "47.80",
      "average": "47.4903",
      "volume": "233732",
      "turnover": "11100019.53",
      "trades": "406"
    },
    {
      "date": "2026-07-02",
      "bid": "50.30",
      "ask": "50.40",
      "open": "49.85",
      "high": "51.30",
      "low": "48.75",
      "close": "50.00",
      "average": "50.2153",
      "volume": "256640",
      "turnover": "12887244.35",
      "trades": "677"
    },
    {
      "date": "2026-07-03",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.00",
      "high": "50.90",
      "low": "49.75",
      "close": "50.40",
      "average": "50.3094",
      "volume": "81100",
      "turnover": "4080091.1",
      "trades": "294"
    },
    {
      "date": "2026-07-06",
      "bid": "49.50",
      "ask": "49.80",
      "open": "50.20",
      "high": "50.60",
      "low": "49.55",
      "close": "49.85",
      "average": "50.0853",
      "volume": "77243",
      "turnover": "3868767.95",
      "trades": "344"
    },
    {
      "date": "2026-07-07",
      "bid": "50.20",
      "ask": "50.40",
      "open": "49.50",
      "high": "51.10",
      "low": "49.50",
      "close": "50.40",
      "average": "50.4973",
      "volume": "166677",
      "turnover": "8416735.15",
      "trades": "514"
    },
    {
      "date": "2026-07-08",
      "bid": "49.50",
      "ask": "49.70",
      "open": "50.40",
      "high": "50.40",
      "low": "48.80",
      "close": "49.55",
      "average": "49.6195",
      "volume": "182906",
      "turnover": "9075708.5",
      "trades": "585"
    },
    {
      "date": "2026-07-09",
      "bid": "50.30",
      "ask": "50.60",
      "open": "49.55",
      "high": "50.70",
      "low": "49.30",
      "close": "50.30",
      "average": "50.0313",
      "volume": "197879",
      "turnover": "9899999",
      "trades": "566"
    },
    {
      "date": "2026-07-10",
      "bid": "51.50",
      "ask": "51.70",
      "open": "52.20",
      "high": "52.70",
      "low": "50.70",
      "close": "51.80",
      "average": "51.7402",
      "volume": "585679",
      "turnover": "30302569.4",
      "trades": "1271"
    },
    {
      "date": "2026-07-13",
      "bid": "51.90",
      "ask": "52.10",
      "open": "51.70",
      "high": "52.70",
      "low": "51.20",
      "close": "52.00",
      "average": "52.0302",
      "volume": "216119",
      "turnover": "11244276.3",
      "trades": "687"
    },
    {
      "date": "2026-07-14",
      "bid": "51.60",
      "ask": "52.00",
      "open": "52.10",
      "high": "52.30",
      "low": "51.00",
      "close": "51.90",
      "average": "51.4516",
      "volume": "165380",
      "turnover": "8508808.3",
      "trades": "489"
    },
    {
      "date": "2026-07-15",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.00",
      "high": "52.40",
      "low": "51.00",
      "close": "52.30",
      "average": "51.8981",
      "volume": "113813",
      "turnover": "5901813.1",
      "trades": "356"
    },
    {
      "date": "2026-07-16",
      "bid": "53.10",
      "ask": "53.40",
      "open": "52.10",
      "high": "53.30",
      "low": "51.80",
      "close": "53.10",
      "average": "52.8205",
      "volume": "206896",
      "turnover": "10928348.4",
      "trades": "444"
    },
    {
      "date": "2026-07-17",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.10",
      "high": "53.30",
      "low": "52.40",
      "close": "53.00",
      "average": "52.9409",
      "volume": "123130",
      "turnover": "6518475.9",
      "trades": "311"
    },
    {
      "date": "2026-07-20",
      "bid": "51.80",
      "ask": "52.10",
      "open": "53.00",
      "high": "53.00",
      "low": "51.70",
      "close": "51.80",
      "average": "52.2675",
      "volume": "59445",
      "turnover": "3107035.85",
      "trades": "240"
    },
    {
      "date": "2026-07-21",
      "bid": "50.40",
      "ask": "50.60",
      "open": "51.80",
      "high": "51.80",
      "low": "50.00",
      "close": "50.50",
      "average": "50.4416",
      "volume": "114092",
      "turnover": "5754421.75",
      "trades": "341"
    },
    {
      "date": "2026-07-22",
      "bid": "50.60",
      "ask": "50.70",
      "open": "51.70",
      "high": "51.70",
      "low": "50.00",
      "close": "50.60",
      "average": "50.638",
      "volume": "91601",
      "turnover": "4638507.5",
      "trades": "273"
    },
    {
      "date": "2026-07-23",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.60",
      "high": "50.60",
      "low": "50.00",
      "close": "50.30",
      "average": "50.2531",
      "volume": "71443",
      "turnover": "3589905.3",
      "trades": "226"
    },
    {
      "date": "2026-07-24",
      "bid": "50.90",
      "ask": "51.10",
      "open": "50.00",
      "high": "51.20",
      "low": "50.00",
      "close": "51.20",
      "average": "50.6938",
      "volume": "87430",
      "turnover": "4432203.75",
      "trades": "257"
    },
    {
      "date": "2026-07-27",
      "bid": "51.50",
      "ask": "51.90",
      "open": "51.10",
      "high": "52.40",
      "low": "51.10",
      "close": "51.80",
      "average": "51.9424",
      "volume": "60321",
      "turnover": "3132988.85",
      "trades": "291"
    },
    {
      "date": "2026-07-28",
      "bid": "52.50",
      "ask": "52.60",
      "open": "51.90",
      "high": "52.80",
      "low": "51.60",
      "close": "52.60",
      "average": "52.5159",
      "volume": "69236",
      "turnover": "3636015.1",
      "trades": "382"
    },
    {
      "date": "2026-07-29",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.60",
      "high": "52.60",
      "low": "51.90",
      "close": "52.00",
      "average": "52.0999",
      "volume": "74074",
      "turnover": "3859395.2",
      "trades": "276"
    },
    {
      "date": "2026-07-30",
      "bid": "51.90",
      "ask": "52.10",
      "open": "52.10",
      "high": "52.70",
      "low": "51.80",
      "close": "51.80",
      "average": "52.1283",
      "volume": "71156",
      "turnover": "3709338",
      "trades": "262"
    },
    {
      "date": "2026-07-31",
      "bid": "51.70",
      "ask": "52.10",
      "open": "52.10",
      "high": "52.40",
      "low": "51.30",
      "close": "51.70",
      "average": "51.7813",
      "volume": "55837",
      "turnover": "2891561.05",
      "trades": "203"
    },
    {
      "date": "2026-08-03",
      "bid": "52.00",
      "ask": "52.20",
      "open": "51.70",
      "high": "52.60",
      "low": "51.70",
      "close": "52.00",
      "average": "52.0865",
      "volume": "127408",
      "turnover": "6636192.45",
      "trades": "309"
    },
    {
      "date": "2026-08-04",
      "bid": "51.80",
      "ask": "52.00",
      "open": "51.90",
      "high": "52.40",
      "low": "51.80",
      "close": "51.80",
      "average": "51.8597",
      "volume": "87283",
      "turnover": "4527607.8",
      "trades": "244"
    },
    {
      "date": "2026-08-05",
      "bid": "52.30",
      "ask": "52.50",
      "open": "51.80",
      "high": "52.90",
      "low": "51.80",
      "close": "52.00",
      "average": "52.0792",
      "volume": "171546",
      "turnover": "8935065.25",
      "trades": "320"
    }
  ]
}