{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1820592/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/coor?id=TX1820592",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1820592",
    "asset_class": "SHARES",
    "isin": "SE0007158829",
    "symbol": "COOR",
    "company": "Coor Service Management Hold.",
    "market": null,
    "last_sale_price": "SEK 48.48",
    "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": "80.60",
      "ask": "80.70",
      "open": "80.00",
      "high": "81.10",
      "low": "79.35",
      "close": "80.65",
      "average": "80.6717",
      "volume": "450535",
      "turnover": "36345391.35",
      "trades": "785"
    },
    {
      "date": "2021-08-03",
      "bid": "81.95",
      "ask": "82.05",
      "open": "80.60",
      "high": "82.20",
      "low": "80.05",
      "close": "82.10",
      "average": "81.7557",
      "volume": "130318",
      "turnover": "10654866.6",
      "trades": "682"
    },
    {
      "date": "2021-08-04",
      "bid": "81.05",
      "ask": "81.15",
      "open": "82.10",
      "high": "82.40",
      "low": "80.80",
      "close": "81.05",
      "average": "81.2493",
      "volume": "107833",
      "turnover": "8761354.1",
      "trades": "733"
    },
    {
      "date": "2021-08-05",
      "bid": "81.90",
      "ask": "82.00",
      "open": "80.40",
      "high": "82.10",
      "low": "80.40",
      "close": "82.00",
      "average": "81.5515",
      "volume": "63384",
      "turnover": "5168666.75",
      "trades": "417"
    },
    {
      "date": "2021-08-06",
      "bid": "81.05",
      "ask": "81.15",
      "open": "82.00",
      "high": "82.00",
      "low": "80.95",
      "close": "81.15",
      "average": "81.1122",
      "volume": "86378",
      "turnover": "7006306.95",
      "trades": "586"
    },
    {
      "date": "2021-08-09",
      "bid": "81.75",
      "ask": "81.95",
      "open": "80.65",
      "high": "81.90",
      "low": "80.50",
      "close": "81.75",
      "average": "81.1555",
      "volume": "121734",
      "turnover": "9880113.69",
      "trades": "519"
    },
    {
      "date": "2021-08-10",
      "bid": "82.50",
      "ask": "82.60",
      "open": "81.75",
      "high": "82.70",
      "low": "81.00",
      "close": "82.60",
      "average": "81.8599",
      "volume": "97474",
      "turnover": "7980555.75",
      "trades": "499"
    },
    {
      "date": "2021-08-11",
      "bid": "82.85",
      "ask": "83.00",
      "open": "82.50",
      "high": "83.15",
      "low": "82.00",
      "close": "83.00",
      "average": "82.8603",
      "volume": "341293",
      "turnover": "28280607.56",
      "trades": "1001"
    },
    {
      "date": "2021-08-12",
      "bid": "83.55",
      "ask": "83.70",
      "open": "83.00",
      "high": "83.65",
      "low": "82.30",
      "close": "83.65",
      "average": "83.2514",
      "volume": "150168",
      "turnover": "12500014.25",
      "trades": "483"
    },
    {
      "date": "2021-08-13",
      "bid": "83.05",
      "ask": "83.10",
      "open": "83.65",
      "high": "83.80",
      "low": "82.60",
      "close": "83.10",
      "average": "83.0639",
      "volume": "370640",
      "turnover": "30788554.08",
      "trades": "540"
    },
    {
      "date": "2021-08-16",
      "bid": "82.80",
      "ask": "82.90",
      "open": "82.45",
      "high": "84.10",
      "low": "82.10",
      "close": "83.10",
      "average": "83.1575",
      "volume": "725366",
      "turnover": "60317413.6",
      "trades": "705"
    },
    {
      "date": "2021-08-17",
      "bid": "83.40",
      "ask": "83.55",
      "open": "82.90",
      "high": "84.20",
      "low": "82.60",
      "close": "83.50",
      "average": "83.4713",
      "volume": "164852",
      "turnover": "13760131.85",
      "trades": "669"
    },
    {
      "date": "2021-08-18",
      "bid": "84.35",
      "ask": "84.45",
      "open": "84.00",
      "high": "84.50",
      "low": "83.35",
      "close": "84.50",
      "average": "83.9876",
      "volume": "84027",
      "turnover": "7057098.1",
      "trades": "509"
    },
    {
      "date": "2021-08-19",
      "bid": "84.80",
      "ask": "84.90",
      "open": "84.45",
      "high": "85.05",
      "low": "83.50",
      "close": "84.75",
      "average": "84.6151",
      "volume": "630009",
      "turnover": "53305715.42",
      "trades": "1181"
    },
    {
      "date": "2021-08-20",
      "bid": "84.40",
      "ask": "84.55",
      "open": "84.60",
      "high": "85.25",
      "low": "84.05",
      "close": "84.50",
      "average": "84.4591",
      "volume": "107011",
      "turnover": "9038448.51",
      "trades": "526"
    },
    {
      "date": "2021-08-23",
      "bid": "84.25",
      "ask": "84.50",
      "open": "84.45",
      "high": "85.20",
      "low": "83.90",
      "close": "84.55",
      "average": "84.355",
      "volume": "71409",
      "turnover": "6023655.8",
      "trades": "440"
    },
    {
      "date": "2021-08-24",
      "bid": "85.00",
      "ask": "85.20",
      "open": "84.55",
      "high": "85.25",
      "low": "84.30",
      "close": "85.00",
      "average": "84.8173",
      "volume": "231293",
      "turnover": "19617025.04",
      "trades": "739"
    },
    {
      "date": "2021-08-25",
      "bid": "86.10",
      "ask": "86.25",
      "open": "84.45",
      "high": "86.30",
      "low": "84.00",
      "close": "86.15",
      "average": "85.656",
      "volume": "161141",
      "turnover": "13800969.75",
      "trades": "919"
    },
    {
      "date": "2021-08-26",
      "bid": "86.90",
      "ask": "87.00",
      "open": "86.15",
      "high": "86.95",
      "low": "84.85",
      "close": "86.80",
      "average": "86.395",
      "volume": "318822",
      "turnover": "27544829.4",
      "trades": "743"
    },
    {
      "date": "2021-08-27",
      "bid": "86.70",
      "ask": "86.80",
      "open": "86.90",
      "high": "88.15",
      "low": "85.85",
      "close": "86.75",
      "average": "87.045",
      "volume": "494466",
      "turnover": "43038553.4",
      "trades": "1462"
    },
    {
      "date": "2021-08-30",
      "bid": "87.75",
      "ask": "87.90",
      "open": "87.50",
      "high": "89.20",
      "low": "86.35",
      "close": "87.95",
      "average": "87.4588",
      "volume": "693818",
      "turnover": "60400245.2",
      "trades": "1096"
    },
    {
      "date": "2021-08-31",
      "bid": "87.35",
      "ask": "87.50",
      "open": "88.00",
      "high": "88.85",
      "low": "87.05",
      "close": "87.60",
      "average": "87.9069",
      "volume": "649068",
      "turnover": "56998418.25",
      "trades": "1968"
    },
    {
      "date": "2021-09-01",
      "bid": "86.80",
      "ask": "86.90",
      "open": "87.60",
      "high": "88.00",
      "low": "86.20",
      "close": "87.10",
      "average": "86.9574",
      "volume": "161716",
      "turnover": "14059877.35",
      "trades": "956"
    },
    {
      "date": "2021-09-02",
      "bid": "87.80",
      "ask": "87.95",
      "open": "87.10",
      "high": "88.60",
      "low": "86.90",
      "close": "87.85",
      "average": "88.0263",
      "volume": "381879",
      "turnover": "33611180.2",
      "trades": "1223"
    },
    {
      "date": "2021-09-03",
      "bid": "88.85",
      "ask": "88.95",
      "open": "87.85",
      "high": "89.05",
      "low": "86.80",
      "close": "89.05",
      "average": "88.2124",
      "volume": "242137",
      "turnover": "21361727.23",
      "trades": "1326"
    },
    {
      "date": "2021-09-06",
      "bid": "88.55",
      "ask": "88.65",
      "open": "89.40",
      "high": "89.50",
      "low": "88.10",
      "close": "88.80",
      "average": "88.6922",
      "volume": "119020",
      "turnover": "10555309.19",
      "trades": "765"
    },
    {
      "date": "2021-09-07",
      "bid": "88.75",
      "ask": "88.85",
      "open": "88.80",
      "high": "89.50",
      "low": "88.35",
      "close": "88.80",
      "average": "88.852",
      "volume": "119914",
      "turnover": "10653381.69",
      "trades": "782"
    },
    {
      "date": "2021-09-08",
      "bid": "88.05",
      "ask": "88.15",
      "open": "88.20",
      "high": "88.25",
      "low": "86.65",
      "close": "88.05",
      "average": "87.6568",
      "volume": "147305",
      "turnover": "12909680.48",
      "trades": "809"
    },
    {
      "date": "2021-09-09",
      "bid": "87.85",
      "ask": "88.00",
      "open": "88.05",
      "high": "88.30",
      "low": "86.35",
      "close": "88.10",
      "average": "87.4953",
      "volume": "127770",
      "turnover": "11179809",
      "trades": "662"
    },
    {
      "date": "2021-09-10",
      "bid": "87.65",
      "ask": "87.75",
      "open": "88.10",
      "high": "88.90",
      "low": "87.55",
      "close": "88.00",
      "average": "88.14",
      "volume": "131633",
      "turnover": "11602317.83",
      "trades": "758"
    },
    {
      "date": "2021-09-13",
      "bid": "88.10",
      "ask": "88.25",
      "open": "88.00",
      "high": "88.70",
      "low": "87.90",
      "close": "88.40",
      "average": "88.2635",
      "volume": "88621",
      "turnover": "7821742.66",
      "trades": "577"
    },
    {
      "date": "2021-09-14",
      "bid": "87.15",
      "ask": "87.20",
      "open": "88.35",
      "high": "88.45",
      "low": "87.10",
      "close": "87.30",
      "average": "87.7345",
      "volume": "493790",
      "turnover": "43321209.15",
      "trades": "702"
    },
    {
      "date": "2021-09-15",
      "bid": "87.05",
      "ask": "87.15",
      "open": "87.25",
      "high": "88.60",
      "low": "86.90",
      "close": "87.25",
      "average": "87.5114",
      "volume": "372820",
      "turnover": "32626001.75",
      "trades": "576"
    },
    {
      "date": "2021-09-16",
      "bid": "86.65",
      "ask": "86.75",
      "open": "86.90",
      "high": "87.65",
      "low": "85.80",
      "close": "86.75",
      "average": "86.6455",
      "volume": "153933",
      "turnover": "13336389.05",
      "trades": "989"
    },
    {
      "date": "2021-09-17",
      "bid": "86.90",
      "ask": "87.00",
      "open": "86.35",
      "high": "87.85",
      "low": "86.35",
      "close": "87.10",
      "average": "87.1314",
      "volume": "171481",
      "turnover": "14941212",
      "trades": "764"
    },
    {
      "date": "2021-09-20",
      "bid": "84.20",
      "ask": "84.30",
      "open": "87.10",
      "high": "87.10",
      "low": "83.95",
      "close": "84.55",
      "average": "84.6464",
      "volume": "427801",
      "turnover": "36215819.32",
      "trades": "1112"
    },
    {
      "date": "2021-09-21",
      "bid": "83.05",
      "ask": "83.10",
      "open": "84.00",
      "high": "85.30",
      "low": "82.95",
      "close": "83.30",
      "average": "83.7133",
      "volume": "622573",
      "turnover": "52117609.65",
      "trades": "922"
    },
    {
      "date": "2021-09-22",
      "bid": "85.60",
      "ask": "85.70",
      "open": "83.20",
      "high": "85.75",
      "low": "83.20",
      "close": "85.65",
      "average": "85.0227",
      "volume": "110350",
      "turnover": "9382259.4",
      "trades": "566"
    },
    {
      "date": "2021-09-23",
      "bid": "86.10",
      "ask": "86.25",
      "open": "85.65",
      "high": "86.50",
      "low": "84.95",
      "close": "86.10",
      "average": "85.8595",
      "volume": "120681",
      "turnover": "10361698.3",
      "trades": "770"
    },
    {
      "date": "2021-09-24",
      "bid": "84.85",
      "ask": "84.95",
      "open": "86.15",
      "high": "86.15",
      "low": "84.50",
      "close": "85.00",
      "average": "85.0994",
      "volume": "82832",
      "turnover": "7049695.85",
      "trades": "497"
    },
    {
      "date": "2021-09-27",
      "bid": "84.85",
      "ask": "84.95",
      "open": "85.25",
      "high": "85.55",
      "low": "83.80",
      "close": "85.10",
      "average": "84.8711",
      "volume": "329182",
      "turnover": "27938068.4",
      "trades": "773"
    },
    {
      "date": "2021-09-28",
      "bid": "82.00",
      "ask": "82.10",
      "open": "85.20",
      "high": "85.20",
      "low": "81.55",
      "close": "82.20",
      "average": "82.7472",
      "volume": "124882",
      "turnover": "10333633.44",
      "trades": "832"
    },
    {
      "date": "2021-09-29",
      "bid": "81.00",
      "ask": "81.10",
      "open": "82.10",
      "high": "83.05",
      "low": "80.85",
      "close": "81.20",
      "average": "81.6968",
      "volume": "474125",
      "turnover": "38734495.35",
      "trades": "813"
    },
    {
      "date": "2021-09-30",
      "bid": "82.95",
      "ask": "83.05",
      "open": "80.85",
      "high": "83.55",
      "low": "80.85",
      "close": "82.95",
      "average": "82.6767",
      "volume": "141926",
      "turnover": "11733915.75",
      "trades": "867"
    },
    {
      "date": "2021-10-01",
      "bid": "80.80",
      "ask": "80.95",
      "open": "80.35",
      "high": "81.45",
      "low": "78.80",
      "close": "81.45",
      "average": "80.4389",
      "volume": "250646",
      "turnover": "20161697.85",
      "trades": "1414"
    },
    {
      "date": "2021-10-04",
      "bid": "79.85",
      "ask": "80.00",
      "open": "81.40",
      "high": "81.60",
      "low": "79.75",
      "close": "80.05",
      "average": "80.5338",
      "volume": "92354",
      "turnover": "7437595.85",
      "trades": "846"
    },
    {
      "date": "2021-10-05",
      "bid": "81.35",
      "ask": "81.50",
      "open": "80.00",
      "high": "81.50",
      "low": "79.35",
      "close": "81.50",
      "average": "80.3627",
      "volume": "114093",
      "turnover": "9168821.15",
      "trades": "741"
    },
    {
      "date": "2021-10-06",
      "bid": "80.45",
      "ask": "80.55",
      "open": "80.80",
      "high": "81.00",
      "low": "79.15",
      "close": "80.60",
      "average": "80.1882",
      "volume": "128794",
      "turnover": "10327763.5",
      "trades": "725"
    },
    {
      "date": "2021-10-07",
      "bid": "81.90",
      "ask": "82.00",
      "open": "80.60",
      "high": "82.05",
      "low": "80.15",
      "close": "81.90",
      "average": "81.302",
      "volume": "93220",
      "turnover": "7579804.1",
      "trades": "658"
    },
    {
      "date": "2021-10-08",
      "bid": "81.75",
      "ask": "81.90",
      "open": "82.00",
      "high": "82.30",
      "low": "80.95",
      "close": "81.95",
      "average": "81.8178",
      "volume": "214143",
      "turnover": "17520673.8",
      "trades": "653"
    },
    {
      "date": "2021-10-11",
      "bid": "81.40",
      "ask": "81.70",
      "open": "81.95",
      "high": "81.95",
      "low": "80.20",
      "close": "81.70",
      "average": "81.1406",
      "volume": "130690",
      "turnover": "10603651.27",
      "trades": "505"
    },
    {
      "date": "2021-10-12",
      "bid": "81.85",
      "ask": "82.10",
      "open": "81.70",
      "high": "82.60",
      "low": "80.50",
      "close": "82.25",
      "average": "81.8858",
      "volume": "190192",
      "turnover": "15576877",
      "trades": "938"
    },
    {
      "date": "2021-10-13",
      "bid": "85.10",
      "ask": "85.35",
      "open": "82.90",
      "high": "85.35",
      "low": "81.25",
      "close": "85.20",
      "average": "83.5602",
      "volume": "119017",
      "turnover": "9945119.35",
      "trades": "653"
    },
    {
      "date": "2021-10-14",
      "bid": "85.85",
      "ask": "86.00",
      "open": "85.10",
      "high": "86.50",
      "low": "84.50",
      "close": "86.45",
      "average": "85.8381",
      "volume": "174870",
      "turnover": "15010490.75",
      "trades": "803"
    },
    {
      "date": "2021-10-15",
      "bid": "86.45",
      "ask": "86.60",
      "open": "86.45",
      "high": "87.60",
      "low": "86.05",
      "close": "86.60",
      "average": "86.7058",
      "volume": "156194",
      "turnover": "13543904",
      "trades": "689"
    },
    {
      "date": "2021-10-18",
      "bid": "85.20",
      "ask": "85.30",
      "open": "86.65",
      "high": "86.90",
      "low": "84.75",
      "close": "85.15",
      "average": "85.7189",
      "volume": "72812",
      "turnover": "6241366.3",
      "trades": "527"
    },
    {
      "date": "2021-10-19",
      "bid": "85.50",
      "ask": "85.85",
      "open": "85.10",
      "high": "86.25",
      "low": "84.95",
      "close": "85.45",
      "average": "85.3592",
      "volume": "1451546",
      "turnover": "123446759.2",
      "trades": "768"
    },
    {
      "date": "2021-10-20",
      "bid": "83.65",
      "ask": "83.80",
      "open": "86.20",
      "high": "86.20",
      "low": "83.15",
      "close": "83.75",
      "average": "84.157",
      "volume": "92344",
      "turnover": "7770997.03",
      "trades": "726"
    },
    {
      "date": "2021-10-21",
      "bid": "83.50",
      "ask": "83.60",
      "open": "83.75",
      "high": "84.00",
      "low": "82.90",
      "close": "83.55",
      "average": "83.4257",
      "volume": "197702",
      "turnover": "16493465.23",
      "trades": "1011"
    },
    {
      "date": "2021-10-22",
      "bid": "83.40",
      "ask": "83.60",
      "open": "83.55",
      "high": "83.70",
      "low": "82.85",
      "close": "83.45",
      "average": "83.3731",
      "volume": "135648",
      "turnover": "11309369.75",
      "trades": "626"
    },
    {
      "date": "2021-10-25",
      "bid": "83.60",
      "ask": "83.80",
      "open": "83.45",
      "high": "84.25",
      "low": "83.10",
      "close": "84.00",
      "average": "83.6883",
      "volume": "210498",
      "turnover": "17615612.55",
      "trades": "1051"
    },
    {
      "date": "2021-10-26",
      "bid": "82.60",
      "ask": "82.65",
      "open": "84.20",
      "high": "84.20",
      "low": "81.65",
      "close": "82.75",
      "average": "82.8153",
      "volume": "188759",
      "turnover": "15634242.43",
      "trades": "904"
    },
    {
      "date": "2021-10-27",
      "bid": "81.75",
      "ask": "81.85",
      "open": "82.75",
      "high": "83.25",
      "low": "81.05",
      "close": "81.65",
      "average": "81.7421",
      "volume": "312609",
      "turnover": "25553400.95",
      "trades": "1087"
    },
    {
      "date": "2021-10-28",
      "bid": "82.50",
      "ask": "82.65",
      "open": "81.80",
      "high": "83.05",
      "low": "81.20",
      "close": "82.75",
      "average": "82.6496",
      "volume": "184974",
      "turnover": "15288144",
      "trades": "1053"
    },
    {
      "date": "2021-10-29",
      "bid": "83.45",
      "ask": "83.60",
      "open": "83.00",
      "high": "84.40",
      "low": "82.35",
      "close": "83.30",
      "average": "82.5548",
      "volume": "969501",
      "turnover": "80036985.05",
      "trades": "911"
    },
    {
      "date": "2021-11-01",
      "bid": "83.80",
      "ask": "83.95",
      "open": "84.45",
      "high": "85.70",
      "low": "83.75",
      "close": "84.15",
      "average": "84.2614",
      "volume": "106547",
      "turnover": "8977800.4",
      "trades": "666"
    },
    {
      "date": "2021-11-02",
      "bid": "84.30",
      "ask": "84.45",
      "open": "84.95",
      "high": "84.95",
      "low": "83.35",
      "close": "84.65",
      "average": "84.0614",
      "volume": "142421",
      "turnover": "11972111.35",
      "trades": "669"
    },
    {
      "date": "2021-11-03",
      "bid": "84.50",
      "ask": "84.65",
      "open": "84.65",
      "high": "84.95",
      "low": "83.75",
      "close": "84.75",
      "average": "84.3795",
      "volume": "100553",
      "turnover": "8484628.61",
      "trades": "543"
    },
    {
      "date": "2021-11-04",
      "bid": "85.80",
      "ask": "86.00",
      "open": "84.70",
      "high": "86.05",
      "low": "84.30",
      "close": "86.05",
      "average": "85.6242",
      "volume": "504144",
      "turnover": "43166936.75",
      "trades": "795"
    },
    {
      "date": "2021-11-05",
      "bid": "86.80",
      "ask": "86.95",
      "open": "86.05",
      "high": "87.05",
      "low": "85.85",
      "close": "86.80",
      "average": "86.6637",
      "volume": "68500",
      "turnover": "5936822.83",
      "trades": "374"
    },
    {
      "date": "2021-11-08",
      "bid": "90.05",
      "ask": "90.20",
      "open": "87.70",
      "high": "90.45",
      "low": "86.55",
      "close": "90.25",
      "average": "89.0419",
      "volume": "830462",
      "turnover": "74271296.52",
      "trades": "1422"
    },
    {
      "date": "2021-11-09",
      "bid": "90.15",
      "ask": "90.90",
      "open": "90.55",
      "high": "91.30",
      "low": "85.95",
      "close": "90.55",
      "average": "89.4526",
      "volume": "408773",
      "turnover": "36564609.43",
      "trades": "1597"
    },
    {
      "date": "2021-11-10",
      "bid": "90.00",
      "ask": "90.20",
      "open": "90.60",
      "high": "92.10",
      "low": "87.75",
      "close": "90.00",
      "average": "89.207",
      "volume": "365641",
      "turnover": "32619450.11",
      "trades": "1106"
    },
    {
      "date": "2021-11-11",
      "bid": "87.00",
      "ask": "87.10",
      "open": "90.00",
      "high": "90.05",
      "low": "86.75",
      "close": "86.75",
      "average": "88.0398",
      "volume": "310198",
      "turnover": "27309677.4",
      "trades": "1128"
    },
    {
      "date": "2021-11-12",
      "bid": "86.70",
      "ask": "86.85",
      "open": "86.85",
      "high": "89.00",
      "low": "85.30",
      "close": "86.85",
      "average": "87.3779",
      "volume": "445813",
      "turnover": "38954241.6",
      "trades": "1520"
    },
    {
      "date": "2021-11-15",
      "bid": "88.90",
      "ask": "89.00",
      "open": "87.20",
      "high": "89.05",
      "low": "85.45",
      "close": "89.00",
      "average": "87.7592",
      "volume": "191468",
      "turnover": "16803070.39",
      "trades": "1029"
    },
    {
      "date": "2021-11-16",
      "bid": "88.90",
      "ask": "89.15",
      "open": "89.00",
      "high": "89.80",
      "low": "88.10",
      "close": "88.55",
      "average": "88.9172",
      "volume": "117002",
      "turnover": "10403561.57",
      "trades": "524"
    },
    {
      "date": "2021-11-17",
      "bid": "88.35",
      "ask": "88.50",
      "open": "88.55",
      "high": "90.05",
      "low": "87.95",
      "close": "88.70",
      "average": "89.301",
      "volume": "318705",
      "turnover": "28480614.6",
      "trades": "752"
    },
    {
      "date": "2021-11-18",
      "bid": "91.05",
      "ask": "91.15",
      "open": "88.70",
      "high": "91.20",
      "low": "88.50",
      "close": "91.20",
      "average": "89.8101",
      "volume": "556890",
      "turnover": "50140294.25",
      "trades": "1274"
    },
    {
      "date": "2021-11-19",
      "bid": "91.85",
      "ask": "92.00",
      "open": "91.55",
      "high": "93.70",
      "low": "90.80",
      "close": "91.60",
      "average": "91.8836",
      "volume": "461130",
      "turnover": "42370233.6",
      "trades": "1511"
    },
    {
      "date": "2021-11-22",
      "bid": "90.75",
      "ask": "90.85",
      "open": "91.60",
      "high": "92.50",
      "low": "90.70",
      "close": "90.70",
      "average": "91.4411",
      "volume": "147790",
      "turnover": "13514080.3",
      "trades": "711"
    },
    {
      "date": "2021-11-23",
      "bid": "87.10",
      "ask": "87.30",
      "open": "90.70",
      "high": "90.70",
      "low": "86.85",
      "close": "87.00",
      "average": "87.9708",
      "volume": "157881",
      "turnover": "13889796.35",
      "trades": "849"
    },
    {
      "date": "2021-11-24",
      "bid": "82.20",
      "ask": "82.30",
      "open": "84.70",
      "high": "84.70",
      "low": "81.50",
      "close": "82.00",
      "average": "82.4189",
      "volume": "674295",
      "turnover": "55603745.81",
      "trades": "2529"
    },
    {
      "date": "2021-11-25",
      "bid": "80.45",
      "ask": "80.50",
      "open": "82.15",
      "high": "83.15",
      "low": "79.60",
      "close": "80.35",
      "average": "80.8453",
      "volume": "361221",
      "turnover": "29293012.73",
      "trades": "1486"
    },
    {
      "date": "2021-11-26",
      "bid": "76.40",
      "ask": "76.70",
      "open": "79.30",
      "high": "79.40",
      "low": "76.30",
      "close": "76.70",
      "average": "77.671",
      "volume": "429223",
      "turnover": "33339465.55",
      "trades": "2052"
    },
    {
      "date": "2021-11-29",
      "bid": "77.05",
      "ask": "77.20",
      "open": "76.85",
      "high": "79.10",
      "low": "76.70",
      "close": "77.50",
      "average": "77.41",
      "volume": "273467",
      "turnover": "21169082.8",
      "trades": "1139"
    },
    {
      "date": "2021-11-30",
      "bid": "77.10",
      "ask": "77.25",
      "open": "77.45",
      "high": "77.75",
      "low": "75.55",
      "close": "77.00",
      "average": "76.6341",
      "volume": "1759712",
      "turnover": "134852456.56",
      "trades": "2275"
    },
    {
      "date": "2021-12-01",
      "bid": "79.45",
      "ask": "79.65",
      "open": "77.50",
      "high": "80.10",
      "low": "76.90",
      "close": "79.10",
      "average": "78.5127",
      "volume": "372865",
      "turnover": "29274644.65",
      "trades": "1094"
    },
    {
      "date": "2021-12-02",
      "bid": "78.15",
      "ask": "78.40",
      "open": "78.70",
      "high": "78.90",
      "low": "77.40",
      "close": "78.20",
      "average": "78.1371",
      "volume": "223069",
      "turnover": "17435411.68",
      "trades": "1017"
    },
    {
      "date": "2021-12-03",
      "bid": "77.35",
      "ask": "77.50",
      "open": "78.85",
      "high": "79.20",
      "low": "77.35",
      "close": "77.50",
      "average": "78.1725",
      "volume": "144653",
      "turnover": "11310604.5",
      "trades": "701"
    },
    {
      "date": "2021-12-06",
      "bid": "78.35",
      "ask": "78.45",
      "open": "77.50",
      "high": "78.65",
      "low": "77.20",
      "close": "78.45",
      "average": "77.9955",
      "volume": "141135",
      "turnover": "11008609.33",
      "trades": "659"
    },
    {
      "date": "2021-12-07",
      "bid": "79.95",
      "ask": "80.00",
      "open": "79.15",
      "high": "80.60",
      "low": "78.70",
      "close": "79.75",
      "average": "79.4137",
      "volume": "370074",
      "turnover": "29389096.9",
      "trades": "1388"
    },
    {
      "date": "2021-12-08",
      "bid": "79.70",
      "ask": "79.85",
      "open": "79.80",
      "high": "81.60",
      "low": "79.30",
      "close": "79.60",
      "average": "80.2246",
      "volume": "176906",
      "turnover": "14192491.77",
      "trades": "717"
    },
    {
      "date": "2021-12-09",
      "bid": "78.85",
      "ask": "79.00",
      "open": "79.70",
      "high": "80.50",
      "low": "78.75",
      "close": "78.75",
      "average": "79.5132",
      "volume": "126685",
      "turnover": "10073104.9",
      "trades": "578"
    },
    {
      "date": "2021-12-10",
      "bid": "77.65",
      "ask": "77.90",
      "open": "78.95",
      "high": "78.95",
      "low": "77.55",
      "close": "77.80",
      "average": "78.2715",
      "volume": "142882",
      "turnover": "11183888.2",
      "trades": "686"
    },
    {
      "date": "2021-12-13",
      "bid": "77.10",
      "ask": "77.25",
      "open": "77.95",
      "high": "79.35",
      "low": "76.75",
      "close": "76.90",
      "average": "77.8467",
      "volume": "135215",
      "turnover": "10525873.05",
      "trades": "857"
    },
    {
      "date": "2021-12-14",
      "bid": "75.65",
      "ask": "75.85",
      "open": "77.55",
      "high": "78.25",
      "low": "75.65",
      "close": "75.90",
      "average": "77.2576",
      "volume": "145603",
      "turnover": "11249478.23",
      "trades": "821"
    },
    {
      "date": "2021-12-15",
      "bid": "76.30",
      "ask": "76.40",
      "open": "75.90",
      "high": "77.80",
      "low": "75.65",
      "close": "76.55",
      "average": "76.3535",
      "volume": "74091",
      "turnover": "5657152.9",
      "trades": "470"
    },
    {
      "date": "2021-12-16",
      "bid": "77.05",
      "ask": "77.20",
      "open": "77.85",
      "high": "78.20",
      "low": "77.00",
      "close": "77.05",
      "average": "77.0814",
      "volume": "1934553",
      "turnover": "149064328.3",
      "trades": "1227"
    },
    {
      "date": "2021-12-17",
      "bid": "78.15",
      "ask": "78.30",
      "open": "78.50",
      "high": "78.50",
      "low": "76.85",
      "close": "78.40",
      "average": "77.7735",
      "volume": "235269",
      "turnover": "18297847.18",
      "trades": "1278"
    },
    {
      "date": "2021-12-20",
      "bid": "78.15",
      "ask": "78.40",
      "open": "77.70",
      "high": "78.60",
      "low": "76.50",
      "close": "78.25",
      "average": "77.7652",
      "volume": "128908",
      "turnover": "10024890.35",
      "trades": "685"
    },
    {
      "date": "2021-12-21",
      "bid": "79.55",
      "ask": "79.80",
      "open": "78.95",
      "high": "80.40",
      "low": "78.95",
      "close": "79.90",
      "average": "79.8149",
      "volume": "84370",
      "turnover": "6733983",
      "trades": "426"
    },
    {
      "date": "2021-12-22",
      "bid": "80.25",
      "ask": "80.40",
      "open": "79.75",
      "high": "81.00",
      "low": "79.50",
      "close": "80.40",
      "average": "80.5138",
      "volume": "99952",
      "turnover": "8047535.16",
      "trades": "622"
    },
    {
      "date": "2021-12-23",
      "bid": "82.40",
      "ask": "82.70",
      "open": "81.65",
      "high": "82.65",
      "low": "81.40",
      "close": "82.40",
      "average": "82.081",
      "volume": "96541",
      "turnover": "7924185.5",
      "trades": "543"
    },
    {
      "date": "2021-12-27",
      "bid": "83.60",
      "ask": "83.80",
      "open": "82.35",
      "high": "84.00",
      "low": "82.00",
      "close": "83.50",
      "average": "83.3159",
      "volume": "88964",
      "turnover": "7410980.64",
      "trades": "544"
    },
    {
      "date": "2021-12-28",
      "bid": "84.10",
      "ask": "84.15",
      "open": "83.45",
      "high": "85.10",
      "low": "83.45",
      "close": "84.45",
      "average": "84.4413",
      "volume": "83614",
      "turnover": "7060477.4",
      "trades": "515"
    },
    {
      "date": "2021-12-29",
      "bid": "83.35",
      "ask": "83.50",
      "open": "84.30",
      "high": "84.45",
      "low": "83.00",
      "close": "83.20",
      "average": "83.4755",
      "volume": "61971",
      "turnover": "5173065.9",
      "trades": "478"
    },
    {
      "date": "2021-12-30",
      "bid": "82.90",
      "ask": "83.10",
      "open": "83.25",
      "high": "83.55",
      "low": "82.40",
      "close": "82.65",
      "average": "82.8054",
      "volume": "69962",
      "turnover": "5793236.36",
      "trades": "492"
    },
    {
      "date": "2022-01-03",
      "bid": "82.75",
      "ask": "82.90",
      "open": "82.60",
      "high": "83.80",
      "low": "82.60",
      "close": "82.90",
      "average": "83.1172",
      "volume": "88769",
      "turnover": "7378179.33",
      "trades": "489"
    },
    {
      "date": "2022-01-04",
      "bid": "82.90",
      "ask": "83.05",
      "open": "83.05",
      "high": "84.75",
      "low": "82.95",
      "close": "83.00",
      "average": "83.6018",
      "volume": "115930",
      "turnover": "9691956",
      "trades": "555"
    },
    {
      "date": "2022-01-05",
      "bid": "84.15",
      "ask": "84.30",
      "open": "83.05",
      "high": "84.80",
      "low": "82.75",
      "close": "84.20",
      "average": "84.0072",
      "volume": "86764",
      "turnover": "7288796.45",
      "trades": "382"
    },
    {
      "date": "2022-01-07",
      "bid": "84.05",
      "ask": "84.20",
      "open": "83.45",
      "high": "85.55",
      "low": "83.45",
      "close": "84.00",
      "average": "84.5408",
      "volume": "157693",
      "turnover": "13331489.7",
      "trades": "930"
    },
    {
      "date": "2022-01-10",
      "bid": "81.30",
      "ask": "81.60",
      "open": "83.40",
      "high": "84.10",
      "low": "81.15",
      "close": "81.35",
      "average": "82.3283",
      "volume": "114684",
      "turnover": "9441737.6",
      "trades": "706"
    },
    {
      "date": "2022-01-11",
      "bid": "81.90",
      "ask": "82.10",
      "open": "81.35",
      "high": "82.80",
      "low": "81.35",
      "close": "82.20",
      "average": "82.0637",
      "volume": "86247",
      "turnover": "7077773.15",
      "trades": "545"
    },
    {
      "date": "2022-01-12",
      "bid": "82.10",
      "ask": "82.25",
      "open": "82.50",
      "high": "83.15",
      "low": "81.80",
      "close": "82.25",
      "average": "82.4043",
      "volume": "111196",
      "turnover": "9163026.25",
      "trades": "619"
    },
    {
      "date": "2022-01-13",
      "bid": "81.85",
      "ask": "81.95",
      "open": "82.25",
      "high": "82.85",
      "low": "81.40",
      "close": "81.50",
      "average": "82.0988",
      "volume": "70518",
      "turnover": "5789440.4",
      "trades": "467"
    },
    {
      "date": "2022-01-14",
      "bid": "79.75",
      "ask": "80.15",
      "open": "81.50",
      "high": "81.50",
      "low": "78.90",
      "close": "79.70",
      "average": "80.0261",
      "volume": "114478",
      "turnover": "9161183.75",
      "trades": "682"
    },
    {
      "date": "2022-01-17",
      "bid": "78.85",
      "ask": "79.10",
      "open": "80.50",
      "high": "80.70",
      "low": "78.15",
      "close": "78.55",
      "average": "79.1075",
      "volume": "132876",
      "turnover": "10511213.6",
      "trades": "790"
    },
    {
      "date": "2022-01-18",
      "bid": "77.15",
      "ask": "77.30",
      "open": "78.40",
      "high": "78.40",
      "low": "76.75",
      "close": "77.45",
      "average": "77.4462",
      "volume": "120590",
      "turnover": "9339242.15",
      "trades": "644"
    },
    {
      "date": "2022-01-19",
      "bid": "77.40",
      "ask": "77.55",
      "open": "77.45",
      "high": "78.45",
      "low": "76.05",
      "close": "77.70",
      "average": "77.6275",
      "volume": "87983",
      "turnover": "6830176.41",
      "trades": "605"
    },
    {
      "date": "2022-01-20",
      "bid": "78.85",
      "ask": "79.10",
      "open": "79.00",
      "high": "79.60",
      "low": "78.05",
      "close": "79.10",
      "average": "78.9133",
      "volume": "67343",
      "turnover": "5314056.83",
      "trades": "529"
    },
    {
      "date": "2022-01-21",
      "bid": "77.70",
      "ask": "77.95",
      "open": "79.10",
      "high": "79.80",
      "low": "76.40",
      "close": "77.70",
      "average": "77.5947",
      "volume": "158611",
      "turnover": "12307604.15",
      "trades": "1053"
    },
    {
      "date": "2022-01-24",
      "bid": "75.35",
      "ask": "75.75",
      "open": "77.70",
      "high": "78.00",
      "low": "74.65",
      "close": "75.40",
      "average": "75.6844",
      "volume": "182444",
      "turnover": "13808377.67",
      "trades": "1133"
    },
    {
      "date": "2022-01-25",
      "bid": "76.30",
      "ask": "76.60",
      "open": "76.05",
      "high": "77.15",
      "low": "74.60",
      "close": "76.70",
      "average": "76.2272",
      "volume": "253469",
      "turnover": "19319601.05",
      "trades": "1299"
    },
    {
      "date": "2022-01-26",
      "bid": "77.65",
      "ask": "78.00",
      "open": "76.70",
      "high": "78.70",
      "low": "76.65",
      "close": "78.00",
      "average": "77.8409",
      "volume": "112254",
      "turnover": "8737933.65",
      "trades": "780"
    },
    {
      "date": "2022-01-27",
      "bid": "78.00",
      "ask": "78.10",
      "open": "77.00",
      "high": "78.70",
      "low": "76.45",
      "close": "78.30",
      "average": "77.6974",
      "volume": "136114",
      "turnover": "10572379.49",
      "trades": "817"
    },
    {
      "date": "2022-01-28",
      "bid": "79.20",
      "ask": "79.40",
      "open": "79.70",
      "high": "79.70",
      "low": "77.20",
      "close": "79.65",
      "average": "78.6155",
      "volume": "83441",
      "turnover": "6558997.69",
      "trades": "613"
    },
    {
      "date": "2022-01-31",
      "bid": "79.00",
      "ask": "79.15",
      "open": "80.25",
      "high": "80.45",
      "low": "77.90",
      "close": "78.80",
      "average": "79.101",
      "volume": "102811",
      "turnover": "8131578.15",
      "trades": "567"
    },
    {
      "date": "2022-02-01",
      "bid": "79.50",
      "ask": "79.65",
      "open": "80.00",
      "high": "80.80",
      "low": "79.50",
      "close": "79.70",
      "average": "80.0753",
      "volume": "114908",
      "turnover": "9200778.51",
      "trades": "839"
    },
    {
      "date": "2022-02-02",
      "bid": "81.65",
      "ask": "81.75",
      "open": "79.75",
      "high": "81.90",
      "low": "79.75",
      "close": "81.80",
      "average": "81.0399",
      "volume": "135770",
      "turnover": "10996845.99",
      "trades": "752"
    },
    {
      "date": "2022-02-03",
      "bid": "79.65",
      "ask": "79.80",
      "open": "82.00",
      "high": "82.00",
      "low": "79.35",
      "close": "79.65",
      "average": "80.0388",
      "volume": "74191",
      "turnover": "5938187.35",
      "trades": "450"
    },
    {
      "date": "2022-02-04",
      "bid": "79.00",
      "ask": "79.20",
      "open": "80.00",
      "high": "80.35",
      "low": "78.50",
      "close": "79.20",
      "average": "79.2543",
      "volume": "66756",
      "turnover": "5290702.34",
      "trades": "472"
    },
    {
      "date": "2022-02-07",
      "bid": "79.35",
      "ask": "79.55",
      "open": "79.80",
      "high": "79.85",
      "low": "77.95",
      "close": "79.60",
      "average": "79.0055",
      "volume": "107827",
      "turnover": "8518893.9",
      "trades": "506"
    },
    {
      "date": "2022-02-08",
      "bid": "79.30",
      "ask": "79.60",
      "open": "79.10",
      "high": "80.15",
      "low": "78.40",
      "close": "79.00",
      "average": "79.0134",
      "volume": "158524",
      "turnover": "12524587.1",
      "trades": "825"
    },
    {
      "date": "2022-02-09",
      "bid": "81.10",
      "ask": "81.25",
      "open": "79.85",
      "high": "82.30",
      "low": "79.85",
      "close": "81.20",
      "average": "81.3755",
      "volume": "122578",
      "turnover": "9974604.74",
      "trades": "554"
    },
    {
      "date": "2022-02-10",
      "bid": "81.80",
      "ask": "82.20",
      "open": "84.00",
      "high": "84.20",
      "low": "80.15",
      "close": "81.80",
      "average": "81.4666",
      "volume": "163880",
      "turnover": "13349575.02",
      "trades": "1093"
    },
    {
      "date": "2022-02-11",
      "bid": "81.50",
      "ask": "81.70",
      "open": "82.15",
      "high": "83.30",
      "low": "80.75",
      "close": "81.45",
      "average": "81.106",
      "volume": "586823",
      "turnover": "47594874.9",
      "trades": "514"
    },
    {
      "date": "2022-02-14",
      "bid": "78.70",
      "ask": "78.90",
      "open": "80.20",
      "high": "80.20",
      "low": "77.00",
      "close": "78.70",
      "average": "78.1435",
      "volume": "252518",
      "turnover": "19687353.79",
      "trades": "1116"
    },
    {
      "date": "2022-02-15",
      "bid": "78.85",
      "ask": "79.05",
      "open": "78.70",
      "high": "79.70",
      "low": "77.60",
      "close": "78.85",
      "average": "78.7629",
      "volume": "104744",
      "turnover": "8249653.83",
      "trades": "632"
    },
    {
      "date": "2022-02-16",
      "bid": "78.40",
      "ask": "78.55",
      "open": "79.00",
      "high": "80.00",
      "low": "78.35",
      "close": "78.40",
      "average": "78.9359",
      "volume": "91346",
      "turnover": "7210883.3",
      "trades": "575"
    },
    {
      "date": "2022-02-17",
      "bid": "75.85",
      "ask": "76.00",
      "open": "78.40",
      "high": "78.40",
      "low": "75.85",
      "close": "75.85",
      "average": "77.0965",
      "volume": "147666",
      "turnover": "11384474.18",
      "trades": "757"
    },
    {
      "date": "2022-02-18",
      "bid": "74.20",
      "ask": "74.40",
      "open": "75.85",
      "high": "76.15",
      "low": "74.20",
      "close": "74.45",
      "average": "75.185",
      "volume": "119432",
      "turnover": "8979123.85",
      "trades": "713"
    },
    {
      "date": "2022-02-21",
      "bid": "71.45",
      "ask": "71.70",
      "open": "74.40",
      "high": "74.40",
      "low": "70.95",
      "close": "71.70",
      "average": "72.2418",
      "volume": "129124",
      "turnover": "9328587.05",
      "trades": "825"
    },
    {
      "date": "2022-02-22",
      "bid": "71.70",
      "ask": "71.85",
      "open": "70.00",
      "high": "72.60",
      "low": "69.40",
      "close": "71.85",
      "average": "71.2913",
      "volume": "127100",
      "turnover": "9060495.35",
      "trades": "854"
    },
    {
      "date": "2022-02-23",
      "bid": "71.15",
      "ask": "71.30",
      "open": "72.30",
      "high": "73.05",
      "low": "71.05",
      "close": "71.05",
      "average": "72.0341",
      "volume": "80258",
      "turnover": "5781310.28",
      "trades": "732"
    },
    {
      "date": "2022-02-24",
      "bid": "69.75",
      "ask": "70.20",
      "open": "68.55",
      "high": "70.60",
      "low": "66.95",
      "close": "70.10",
      "average": "68.8256",
      "volume": "252265",
      "turnover": "17362403.78",
      "trades": "1176"
    },
    {
      "date": "2022-02-25",
      "bid": "71.75",
      "ask": "71.95",
      "open": "72.00",
      "high": "73.65",
      "low": "70.25",
      "close": "71.60",
      "average": "71.4088",
      "volume": "196068",
      "turnover": "14009003.45",
      "trades": "835"
    },
    {
      "date": "2022-02-28",
      "bid": "72.50",
      "ask": "72.70",
      "open": "70.70",
      "high": "72.95",
      "low": "70.10",
      "close": "72.95",
      "average": "72.1535",
      "volume": "134079",
      "turnover": "9674242.55",
      "trades": "547"
    },
    {
      "date": "2022-03-01",
      "bid": "70.15",
      "ask": "70.35",
      "open": "72.00",
      "high": "72.55",
      "low": "69.75",
      "close": "70.00",
      "average": "70.6642",
      "volume": "118936",
      "turnover": "8404427.88",
      "trades": "773"
    },
    {
      "date": "2022-03-02",
      "bid": "70.40",
      "ask": "70.60",
      "open": "70.00",
      "high": "70.70",
      "low": "68.30",
      "close": "70.35",
      "average": "69.758",
      "volume": "103192",
      "turnover": "7194666.98",
      "trades": "695"
    },
    {
      "date": "2022-03-03",
      "bid": "69.75",
      "ask": "69.90",
      "open": "71.90",
      "high": "71.90",
      "low": "69.70",
      "close": "69.75",
      "average": "70.4412",
      "volume": "62856",
      "turnover": "4426898.43",
      "trades": "422"
    },
    {
      "date": "2022-03-04",
      "bid": "69.50",
      "ask": "69.65",
      "open": "69.75",
      "high": "69.85",
      "low": "66.20",
      "close": "69.50",
      "average": "68.3905",
      "volume": "248143",
      "turnover": "16965290.6",
      "trades": "1131"
    },
    {
      "date": "2022-03-07",
      "bid": "69.80",
      "ask": "69.95",
      "open": "67.80",
      "high": "70.10",
      "low": "66.30",
      "close": "69.70",
      "average": "68.3064",
      "volume": "225807",
      "turnover": "15425254.65",
      "trades": "1051"
    },
    {
      "date": "2022-03-08",
      "bid": "69.15",
      "ask": "69.35",
      "open": "70.00",
      "high": "71.30",
      "low": "68.35",
      "close": "69.40",
      "average": "69.8392",
      "volume": "190409",
      "turnover": "13297778.81",
      "trades": "1239"
    },
    {
      "date": "2022-03-09",
      "bid": "72.60",
      "ask": "72.70",
      "open": "69.50",
      "high": "73.00",
      "low": "69.50",
      "close": "72.45",
      "average": "72.293",
      "volume": "230329",
      "turnover": "16651176.7",
      "trades": "1272"
    },
    {
      "date": "2022-03-10",
      "bid": "71.25",
      "ask": "71.45",
      "open": "72.60",
      "high": "73.30",
      "low": "70.70",
      "close": "71.25",
      "average": "71.91",
      "volume": "146258",
      "turnover": "10517407.26",
      "trades": "670"
    },
    {
      "date": "2022-03-11",
      "bid": "73.55",
      "ask": "73.85",
      "open": "71.25",
      "high": "74.45",
      "low": "71.25",
      "close": "73.65",
      "average": "73.3379",
      "volume": "149607",
      "turnover": "10971915.15",
      "trades": "801"
    },
    {
      "date": "2022-03-14",
      "bid": "74.75",
      "ask": "75.15",
      "open": "73.50",
      "high": "75.85",
      "low": "73.40",
      "close": "74.85",
      "average": "74.8384",
      "volume": "116556",
      "turnover": "8722879.05",
      "trades": "604"
    },
    {
      "date": "2022-03-15",
      "bid": "73.55",
      "ask": "73.70",
      "open": "74.85",
      "high": "74.85",
      "low": "72.95",
      "close": "73.50",
      "average": "73.744",
      "volume": "51644",
      "turnover": "3808435.3",
      "trades": "392"
    },
    {
      "date": "2022-03-16",
      "bid": "76.85",
      "ask": "76.95",
      "open": "75.00",
      "high": "77.15",
      "low": "74.95",
      "close": "76.80",
      "average": "76.5354",
      "volume": "154500",
      "turnover": "11824723.58",
      "trades": "919"
    },
    {
      "date": "2022-03-17",
      "bid": "78.10",
      "ask": "78.30",
      "open": "76.85",
      "high": "78.65",
      "low": "76.80",
      "close": "77.95",
      "average": "77.8939",
      "volume": "137136",
      "turnover": "10682063.25",
      "trades": "710"
    },
    {
      "date": "2022-03-18",
      "bid": "77.60",
      "ask": "77.80",
      "open": "78.20",
      "high": "78.65",
      "low": "77.40",
      "close": "78.10",
      "average": "78.0615",
      "volume": "81850",
      "turnover": "6389721.8",
      "trades": "405"
    },
    {
      "date": "2022-03-21",
      "bid": "78.30",
      "ask": "78.45",
      "open": "80.00",
      "high": "80.00",
      "low": "77.30",
      "close": "78.25",
      "average": "78.0386",
      "volume": "124116",
      "turnover": "9683757.36",
      "trades": "536"
    },
    {
      "date": "2022-03-22",
      "bid": "78.00",
      "ask": "78.20",
      "open": "79.95",
      "high": "79.95",
      "low": "77.20",
      "close": "77.85",
      "average": "77.8587",
      "volume": "61651",
      "turnover": "4800547.33",
      "trades": "388"
    },
    {
      "date": "2022-03-23",
      "bid": "77.05",
      "ask": "77.20",
      "open": "77.85",
      "high": "77.95",
      "low": "76.15",
      "close": "77.45",
      "average": "77.0676",
      "volume": "70293",
      "turnover": "5416986.75",
      "trades": "392"
    },
    {
      "date": "2022-03-24",
      "bid": "74.80",
      "ask": "75.00",
      "open": "77.45",
      "high": "77.75",
      "low": "74.30",
      "close": "74.65",
      "average": "75.4183",
      "volume": "129096",
      "turnover": "9736072.8",
      "trades": "713"
    },
    {
      "date": "2022-03-25",
      "bid": "74.80",
      "ask": "75.20",
      "open": "75.00",
      "high": "77.50",
      "low": "74.00",
      "close": "75.00",
      "average": "75.3419",
      "volume": "140686",
      "turnover": "10597562.64",
      "trades": "650"
    },
    {
      "date": "2022-03-28",
      "bid": "77.15",
      "ask": "77.40",
      "open": "75.10",
      "high": "77.40",
      "low": "75.10",
      "close": "77.35",
      "average": "76.5603",
      "volume": "109089",
      "turnover": "8351923.25",
      "trades": "582"
    },
    {
      "date": "2022-03-29",
      "bid": "77.90",
      "ask": "78.25",
      "open": "78.85",
      "high": "78.85",
      "low": "76.50",
      "close": "78.25",
      "average": "77.357",
      "volume": "132248",
      "turnover": "10230308.65",
      "trades": "594"
    },
    {
      "date": "2022-03-30",
      "bid": "76.70",
      "ask": "76.80",
      "open": "78.10",
      "high": "78.40",
      "low": "76.00",
      "close": "76.70",
      "average": "76.8228",
      "volume": "55823",
      "turnover": "4288668.25",
      "trades": "441"
    },
    {
      "date": "2022-03-31",
      "bid": "75.75",
      "ask": "75.95",
      "open": "77.00",
      "high": "78.00",
      "low": "75.40",
      "close": "75.75",
      "average": "76.2345",
      "volume": "129723",
      "turnover": "9889383.41",
      "trades": "518"
    },
    {
      "date": "2022-04-01",
      "bid": "77.10",
      "ask": "77.30",
      "open": "75.75",
      "high": "78.15",
      "low": "75.45",
      "close": "77.05",
      "average": "77.0929",
      "volume": "89213",
      "turnover": "6877830.2",
      "trades": "507"
    },
    {
      "date": "2022-04-04",
      "bid": "78.60",
      "ask": "78.80",
      "open": "77.80",
      "high": "79.15",
      "low": "76.25",
      "close": "78.60",
      "average": "78.1784",
      "volume": "191282",
      "turnover": "14954114.85",
      "trades": "672"
    },
    {
      "date": "2022-04-05",
      "bid": "79.30",
      "ask": "79.50",
      "open": "78.60",
      "high": "79.85",
      "low": "77.95",
      "close": "79.10",
      "average": "78.5302",
      "volume": "331744",
      "turnover": "26052257.23",
      "trades": "765"
    },
    {
      "date": "2022-04-06",
      "bid": "79.65",
      "ask": "79.85",
      "open": "80.20",
      "high": "80.20",
      "low": "78.60",
      "close": "79.70",
      "average": "79.3405",
      "volume": "137362",
      "turnover": "10898416.29",
      "trades": "711"
    },
    {
      "date": "2022-04-07",
      "bid": "81.95",
      "ask": "82.25",
      "open": "80.50",
      "high": "82.25",
      "low": "79.50",
      "close": "81.80",
      "average": "81.4494",
      "volume": "134034",
      "turnover": "10917000.03",
      "trades": "966"
    },
    {
      "date": "2022-04-08",
      "bid": "82.30",
      "ask": "82.60",
      "open": "81.80",
      "high": "82.95",
      "low": "81.15",
      "close": "82.40",
      "average": "82.1468",
      "volume": "83625",
      "turnover": "6869758.85",
      "trades": "572"
    },
    {
      "date": "2022-04-11",
      "bid": "82.80",
      "ask": "82.90",
      "open": "83.00",
      "high": "84.25",
      "low": "82.00",
      "close": "82.90",
      "average": "82.9121",
      "volume": "169436",
      "turnover": "14047952.01",
      "trades": "962"
    },
    {
      "date": "2022-04-12",
      "bid": "83.55",
      "ask": "83.85",
      "open": "83.50",
      "high": "84.35",
      "low": "81.35",
      "close": "83.60",
      "average": "82.9951",
      "volume": "135705",
      "turnover": "11261505.7",
      "trades": "781"
    },
    {
      "date": "2022-04-13",
      "bid": "83.20",
      "ask": "83.35",
      "open": "83.60",
      "high": "83.70",
      "low": "82.40",
      "close": "83.20",
      "average": "83.1015",
      "volume": "68734",
      "turnover": "5711947.67",
      "trades": "497"
    },
    {
      "date": "2022-04-14",
      "bid": "83.65",
      "ask": "83.85",
      "open": "83.35",
      "high": "84.00",
      "low": "82.80",
      "close": "83.50",
      "average": "83.4135",
      "volume": "49101",
      "turnover": "4095642.2",
      "trades": "259"
    },
    {
      "date": "2022-04-19",
      "bid": "83.05",
      "ask": "83.25",
      "open": "83.50",
      "high": "84.35",
      "low": "82.30",
      "close": "82.90",
      "average": "83.0333",
      "volume": "68890",
      "turnover": "5720392.93",
      "trades": "525"
    },
    {
      "date": "2022-04-20",
      "bid": "84.75",
      "ask": "84.95",
      "open": "82.50",
      "high": "84.95",
      "low": "82.50",
      "close": "84.90",
      "average": "84.0825",
      "volume": "346583",
      "turnover": "29141451.83",
      "trades": "547"
    },
    {
      "date": "2022-04-21",
      "bid": "86.35",
      "ask": "86.55",
      "open": "84.95",
      "high": "86.80",
      "low": "84.75",
      "close": "86.40",
      "average": "85.6569",
      "volume": "56141",
      "turnover": "4808303.65",
      "trades": "465"
    },
    {
      "date": "2022-04-22",
      "bid": "85.55",
      "ask": "85.85",
      "open": "87.00",
      "high": "87.20",
      "low": "85.45",
      "close": "85.70",
      "average": "85.7517",
      "volume": "412721",
      "turnover": "35393158.04",
      "trades": "652"
    },
    {
      "date": "2022-04-25",
      "bid": "88.50",
      "ask": "88.70",
      "open": "85.30",
      "high": "89.05",
      "low": "83.75",
      "close": "89.05",
      "average": "86.2027",
      "volume": "1093706",
      "turnover": "94279672.85",
      "trades": "1131"
    },
    {
      "date": "2022-04-26",
      "bid": "87.75",
      "ask": "87.90",
      "open": "89.05",
      "high": "89.75",
      "low": "87.20",
      "close": "87.95",
      "average": "88.1128",
      "volume": "449963",
      "turnover": "39646203.71",
      "trades": "768"
    },
    {
      "date": "2022-04-27",
      "bid": "87.50",
      "ask": "87.70",
      "open": "87.95",
      "high": "88.05",
      "low": "86.20",
      "close": "88.05",
      "average": "87.5689",
      "volume": "123674",
      "turnover": "10829825.38",
      "trades": "994"
    },
    {
      "date": "2022-04-28",
      "bid": "90.25",
      "ask": "90.55",
      "open": "88.05",
      "high": "90.90",
      "low": "87.00",
      "close": "90.50",
      "average": "89.9692",
      "volume": "281874",
      "turnover": "25359760.66",
      "trades": "1325"
    },
    {
      "date": "2022-04-29",
      "bid": "89.65",
      "ask": "90.05",
      "open": "91.00",
      "high": "91.50",
      "low": "88.05",
      "close": "89.55",
      "average": "89.5397",
      "volume": "270207",
      "turnover": "24188268.12",
      "trades": "1658"
    },
    {
      "date": "2022-05-02",
      "bid": "90.95",
      "ask": "91.00",
      "open": "88.85",
      "high": "91.90",
      "low": "85.50",
      "close": "90.95",
      "average": "89.6942",
      "volume": "464144",
      "turnover": "41619294.45",
      "trades": "2130"
    },
    {
      "date": "2022-05-03",
      "bid": "91.50",
      "ask": "91.65",
      "open": "91.70",
      "high": "92.80",
      "low": "89.45",
      "close": "91.60",
      "average": "91.6645",
      "volume": "266226",
      "turnover": "24405767.1",
      "trades": "2101"
    },
    {
      "date": "2022-05-04",
      "bid": "90.30",
      "ask": "90.55",
      "open": "91.60",
      "high": "92.20",
      "low": "90.00",
      "close": "90.45",
      "average": "91.1255",
      "volume": "185501",
      "turnover": "16903938.18",
      "trades": "993"
    },
    {
      "date": "2022-05-05",
      "bid": "89.70",
      "ask": "90.00",
      "open": "91.90",
      "high": "91.90",
      "low": "88.55",
      "close": "89.95",
      "average": "90.2734",
      "volume": "162532",
      "turnover": "14672340.15",
      "trades": "1166"
    },
    {
      "date": "2022-05-06",
      "bid": "88.90",
      "ask": "89.15",
      "open": "89.80",
      "high": "90.40",
      "low": "87.65",
      "close": "89.15",
      "average": "89.1681",
      "volume": "179230",
      "turnover": "15980225.49",
      "trades": "1527"
    },
    {
      "date": "2022-05-09",
      "bid": "82.90",
      "ask": "83.25",
      "open": "87.30",
      "high": "88.55",
      "low": "82.10",
      "close": "83.70",
      "average": "84.4667",
      "volume": "303029",
      "turnover": "25595535.65",
      "trades": "1550"
    },
    {
      "date": "2022-05-10",
      "bid": "80.45",
      "ask": "80.65",
      "open": "83.70",
      "high": "84.45",
      "low": "80.20",
      "close": "80.60",
      "average": "82.0165",
      "volume": "221294",
      "turnover": "18153901.88",
      "trades": "1506"
    },
    {
      "date": "2022-05-11",
      "bid": "83.65",
      "ask": "83.75",
      "open": "80.75",
      "high": "83.70",
      "low": "80.05",
      "close": "83.70",
      "average": "82.7545",
      "volume": "156185",
      "turnover": "12931387.23",
      "trades": "1253"
    },
    {
      "date": "2022-05-12",
      "bid": "82.00",
      "ask": "82.15",
      "open": "83.35",
      "high": "83.40",
      "low": "80.35",
      "close": "81.90",
      "average": "81.7061",
      "volume": "78292",
      "turnover": "6396714.47",
      "trades": "766"
    },
    {
      "date": "2022-05-13",
      "bid": "84.35",
      "ask": "84.60",
      "open": "81.90",
      "high": "84.55",
      "low": "81.90",
      "close": "84.35",
      "average": "83.5949",
      "volume": "93724",
      "turnover": "7834037.59",
      "trades": "728"
    },
    {
      "date": "2022-05-16",
      "bid": "85.00",
      "ask": "85.25",
      "open": "84.35",
      "high": "85.60",
      "low": "83.65",
      "close": "85.05",
      "average": "84.9108",
      "volume": "58734",
      "turnover": "4987196.43",
      "trades": "530"
    },
    {
      "date": "2022-05-17",
      "bid": "87.40",
      "ask": "87.60",
      "open": "85.15",
      "high": "88.75",
      "low": "85.05",
      "close": "87.80",
      "average": "87.7309",
      "volume": "140136",
      "turnover": "12297229.55",
      "trades": "839"
    },
    {
      "date": "2022-05-18",
      "bid": "85.20",
      "ask": "85.40",
      "open": "88.50",
      "high": "88.50",
      "low": "84.80",
      "close": "85.25",
      "average": "85.9413",
      "volume": "72855",
      "turnover": "6261254",
      "trades": "440"
    },
    {
      "date": "2022-05-19",
      "bid": "84.50",
      "ask": "84.65",
      "open": "85.85",
      "high": "85.85",
      "low": "84.10",
      "close": "84.25",
      "average": "84.5349",
      "volume": "48994",
      "turnover": "4141571.3",
      "trades": "407"
    },
    {
      "date": "2022-05-20",
      "bid": "84.30",
      "ask": "84.55",
      "open": "84.25",
      "high": "85.80",
      "low": "83.95",
      "close": "84.25",
      "average": "84.7451",
      "volume": "104927",
      "turnover": "8892625.88",
      "trades": "687"
    },
    {
      "date": "2022-05-23",
      "bid": "83.80",
      "ask": "84.00",
      "open": "86.00",
      "high": "87.50",
      "low": "82.95",
      "close": "83.80",
      "average": "84.0622",
      "volume": "1381362",
      "turnover": "116128553.96",
      "trades": "1412"
    },
    {
      "date": "2022-05-24",
      "bid": "83.00",
      "ask": "83.15",
      "open": "83.70",
      "high": "84.50",
      "low": "82.00",
      "close": "83.00",
      "average": "83.3864",
      "volume": "162576",
      "turnover": "13557028.13",
      "trades": "1004"
    },
    {
      "date": "2022-05-25",
      "bid": "84.90",
      "ask": "85.10",
      "open": "84.00",
      "high": "86.55",
      "low": "83.35",
      "close": "84.65",
      "average": "84.8068",
      "volume": "123357",
      "turnover": "10462181.35",
      "trades": "635"
    },
    {
      "date": "2022-05-27",
      "bid": "86.20",
      "ask": "86.45",
      "open": "84.65",
      "high": "86.90",
      "low": "84.65",
      "close": "86.45",
      "average": "86.5592",
      "volume": "178675",
      "turnover": "15464725.69",
      "trades": "715"
    },
    {
      "date": "2022-05-30",
      "bid": "86.85",
      "ask": "87.00",
      "open": "86.45",
      "high": "88.90",
      "low": "86.00",
      "close": "87.15",
      "average": "87.8694",
      "volume": "264439",
      "turnover": "23236341.1",
      "trades": "901"
    },
    {
      "date": "2022-05-31",
      "bid": "86.50",
      "ask": "86.65",
      "open": "87.15",
      "high": "87.45",
      "low": "86.20",
      "close": "86.20",
      "average": "86.4463",
      "volume": "255272",
      "turnover": "22068457.45",
      "trades": "801"
    },
    {
      "date": "2022-06-01",
      "bid": "83.90",
      "ask": "84.00",
      "open": "86.20",
      "high": "86.85",
      "low": "83.80",
      "close": "84.50",
      "average": "84.9538",
      "volume": "138683",
      "turnover": "11782076.97",
      "trades": "898"
    },
    {
      "date": "2022-06-02",
      "bid": "86.00",
      "ask": "86.55",
      "open": "84.50",
      "high": "86.40",
      "low": "84.20",
      "close": "86.10",
      "average": "85.1442",
      "volume": "63225",
      "turnover": "5383240.65",
      "trades": "533"
    },
    {
      "date": "2022-06-03",
      "bid": "86.85",
      "ask": "86.95",
      "open": "86.25",
      "high": "87.40",
      "low": "86.00",
      "close": "86.90",
      "average": "86.8503",
      "volume": "89010",
      "turnover": "7730516.95",
      "trades": "556"
    },
    {
      "date": "2022-06-07",
      "bid": "87.10",
      "ask": "87.30",
      "open": "88.00",
      "high": "88.00",
      "low": "85.45",
      "close": "87.45",
      "average": "86.6707",
      "volume": "94042",
      "turnover": "8150458.01",
      "trades": "740"
    },
    {
      "date": "2022-06-08",
      "bid": "87.95",
      "ask": "88.05",
      "open": "87.45",
      "high": "88.10",
      "low": "86.70",
      "close": "88.00",
      "average": "87.7019",
      "volume": "110907",
      "turnover": "9726591.66",
      "trades": "813"
    },
    {
      "date": "2022-06-09",
      "bid": "88.85",
      "ask": "89.15",
      "open": "88.00",
      "high": "90.15",
      "low": "87.95",
      "close": "89.15",
      "average": "88.8727",
      "volume": "474718",
      "turnover": "42194253.5",
      "trades": "1037"
    },
    {
      "date": "2022-06-10",
      "bid": "85.25",
      "ask": "85.40",
      "open": "89.15",
      "high": "89.60",
      "low": "84.30",
      "close": "85.15",
      "average": "87.2216",
      "volume": "373210",
      "turnover": "32550537.7",
      "trades": "934"
    },
    {
      "date": "2022-06-13",
      "bid": "81.90",
      "ask": "82.05",
      "open": "83.00",
      "high": "83.45",
      "low": "81.10",
      "close": "81.70",
      "average": "82.0346",
      "volume": "133564",
      "turnover": "10956885.16",
      "trades": "998"
    },
    {
      "date": "2022-06-14",
      "bid": "81.55",
      "ask": "81.70",
      "open": "80.10",
      "high": "82.75",
      "low": "79.30",
      "close": "81.50",
      "average": "81.00",
      "volume": "183807",
      "turnover": "14884830.9",
      "trades": "1218"
    },
    {
      "date": "2022-06-15",
      "bid": "83.75",
      "ask": "84.05",
      "open": "81.00",
      "high": "84.10",
      "low": "81.00",
      "close": "83.55",
      "average": "82.8635",
      "volume": "121202",
      "turnover": "10044770.85",
      "trades": "1045"
    },
    {
      "date": "2022-06-16",
      "bid": "79.50",
      "ask": "79.70",
      "open": "83.25",
      "high": "84.30",
      "low": "79.15",
      "close": "79.95",
      "average": "81.3665",
      "volume": "257817",
      "turnover": "20977030.13",
      "trades": "964"
    },
    {
      "date": "2022-06-17",
      "bid": "79.70",
      "ask": "79.90",
      "open": "79.95",
      "high": "81.00",
      "low": "78.90",
      "close": "79.85",
      "average": "79.9931",
      "volume": "123722",
      "turnover": "9896959.63",
      "trades": "663"
    },
    {
      "date": "2022-06-20",
      "bid": "79.55",
      "ask": "79.95",
      "open": "79.85",
      "high": "80.45",
      "low": "78.55",
      "close": "80.00",
      "average": "79.2526",
      "volume": "215751",
      "turnover": "17098906.88",
      "trades": "528"
    },
    {
      "date": "2022-06-21",
      "bid": "80.10",
      "ask": "80.35",
      "open": "78.85",
      "high": "82.00",
      "low": "78.85",
      "close": "80.30",
      "average": "80.4642",
      "volume": "132286",
      "turnover": "10644286.85",
      "trades": "452"
    },
    {
      "date": "2022-06-22",
      "bid": "76.80",
      "ask": "76.95",
      "open": "78.75",
      "high": "79.10",
      "low": "76.55",
      "close": "76.75",
      "average": "77.2599",
      "volume": "256284",
      "turnover": "19800517.05",
      "trades": "1164"
    },
    {
      "date": "2022-06-23",
      "bid": "75.45",
      "ask": "75.55",
      "open": "75.55",
      "high": "76.85",
      "low": "74.90",
      "close": "75.50",
      "average": "75.4765",
      "volume": "164645",
      "turnover": "12426827.65",
      "trades": "941"
    },
    {
      "date": "2022-06-27",
      "bid": "77.95",
      "ask": "78.15",
      "open": "75.60",
      "high": "78.75",
      "low": "75.60",
      "close": "78.00",
      "average": "77.7532",
      "volume": "170867",
      "turnover": "13284934.32",
      "trades": "1027"
    },
    {
      "date": "2022-06-28",
      "bid": "78.65",
      "ask": "78.80",
      "open": "79.00",
      "high": "79.70",
      "low": "77.75",
      "close": "78.85",
      "average": "78.6015",
      "volume": "93326",
      "turnover": "7336129.02",
      "trades": "709"
    },
    {
      "date": "2022-06-29",
      "bid": "79.75",
      "ask": "79.90",
      "open": "78.85",
      "high": "80.55",
      "low": "77.90",
      "close": "80.00",
      "average": "79.5681",
      "volume": "283546",
      "turnover": "22558900.95",
      "trades": "724"
    },
    {
      "date": "2022-06-30",
      "bid": "79.90",
      "ask": "80.25",
      "open": "79.80",
      "high": "80.25",
      "low": "78.25",
      "close": "80.25",
      "average": "79.3069",
      "volume": "104542",
      "turnover": "8290709.37",
      "trades": "734"
    },
    {
      "date": "2022-07-01",
      "bid": "81.95",
      "ask": "82.25",
      "open": "80.10",
      "high": "83.40",
      "low": "79.85",
      "close": "82.25",
      "average": "82.1071",
      "volume": "183529",
      "turnover": "15068601.47",
      "trades": "849"
    },
    {
      "date": "2022-07-04",
      "bid": "82.80",
      "ask": "82.95",
      "open": "82.25",
      "high": "84.30",
      "low": "81.10",
      "close": "82.80",
      "average": "83.6091",
      "volume": "431633",
      "turnover": "36088279.7",
      "trades": "944"
    },
    {
      "date": "2022-07-05",
      "bid": "82.25",
      "ask": "82.35",
      "open": "82.85",
      "high": "84.50",
      "low": "81.80",
      "close": "82.55",
      "average": "83.3063",
      "volume": "236708",
      "turnover": "19718960.48",
      "trades": "1192"
    },
    {
      "date": "2022-07-06",
      "bid": "84.25",
      "ask": "84.50",
      "open": "82.55",
      "high": "84.50",
      "low": "81.20",
      "close": "84.05",
      "average": "83.3664",
      "volume": "99677",
      "turnover": "8309500.16",
      "trades": "644"
    },
    {
      "date": "2022-07-07",
      "bid": "85.95",
      "ask": "86.10",
      "open": "84.40",
      "high": "86.55",
      "low": "84.20",
      "close": "86.10",
      "average": "85.4529",
      "volume": "76716",
      "turnover": "6556137.25",
      "trades": "449"
    },
    {
      "date": "2022-07-08",
      "bid": "86.15",
      "ask": "86.35",
      "open": "86.10",
      "high": "86.65",
      "low": "85.40",
      "close": "86.25",
      "average": "86.1888",
      "volume": "86111",
      "turnover": "7421812.85",
      "trades": "459"
    },
    {
      "date": "2022-07-11",
      "bid": "85.70",
      "ask": "86.00",
      "open": "86.20",
      "high": "86.40",
      "low": "85.00",
      "close": "85.85",
      "average": "85.7352",
      "volume": "36180",
      "turnover": "3101899.7",
      "trades": "267"
    },
    {
      "date": "2022-07-12",
      "bid": "88.25",
      "ask": "88.50",
      "open": "85.15",
      "high": "88.45",
      "low": "84.70",
      "close": "88.25",
      "average": "87.6976",
      "volume": "158841",
      "turnover": "13929968.25",
      "trades": "1076"
    },
    {
      "date": "2022-07-13",
      "bid": "87.25",
      "ask": "87.45",
      "open": "89.00",
      "high": "89.00",
      "low": "86.45",
      "close": "87.35",
      "average": "87.3288",
      "volume": "45126",
      "turnover": "3940800.85",
      "trades": "453"
    },
    {
      "date": "2022-07-14",
      "bid": "86.45",
      "ask": "86.80",
      "open": "87.00",
      "high": "87.35",
      "low": "86.05",
      "close": "86.90",
      "average": "86.591",
      "volume": "70278",
      "turnover": "6085466.14",
      "trades": "520"
    },
    {
      "date": "2022-07-15",
      "bid": "87.80",
      "ask": "88.65",
      "open": "86.65",
      "high": "88.85",
      "low": "84.75",
      "close": "88.60",
      "average": "87.4604",
      "volume": "108092",
      "turnover": "9453641.94",
      "trades": "832"
    },
    {
      "date": "2022-07-18",
      "bid": "82.30",
      "ask": "82.35",
      "open": "88.60",
      "high": "89.40",
      "low": "76.95",
      "close": "82.20",
      "average": "81.9359",
      "volume": "470257",
      "turnover": "38541826.32",
      "trades": "3116"
    },
    {
      "date": "2022-07-19",
      "bid": "81.35",
      "ask": "81.55",
      "open": "82.30",
      "high": "82.30",
      "low": "80.70",
      "close": "81.15",
      "average": "81.6431",
      "volume": "68448",
      "turnover": "5588440.85",
      "trades": "563"
    },
    {
      "date": "2022-07-20",
      "bid": "80.60",
      "ask": "80.85",
      "open": "80.45",
      "high": "81.75",
      "low": "80.10",
      "close": "80.65",
      "average": "80.7752",
      "volume": "78766",
      "turnover": "6361901.65",
      "trades": "562"
    },
    {
      "date": "2022-07-21",
      "bid": "80.60",
      "ask": "80.80",
      "open": "80.25",
      "high": "81.75",
      "low": "80.00",
      "close": "80.55",
      "average": "80.7544",
      "volume": "99135",
      "turnover": "8006423.35",
      "trades": "603"
    },
    {
      "date": "2022-07-22",
      "bid": "81.60",
      "ask": "81.85",
      "open": "80.50",
      "high": "82.15",
      "low": "80.45",
      "close": "81.65",
      "average": "81.2701",
      "volume": "65437",
      "turnover": "5318045.01",
      "trades": "490"
    },
    {
      "date": "2022-07-25",
      "bid": "82.80",
      "ask": "83.15",
      "open": "81.65",
      "high": "83.20",
      "low": "81.65",
      "close": "83.00",
      "average": "82.7832",
      "volume": "157298",
      "turnover": "13021616.05",
      "trades": "461"
    },
    {
      "date": "2022-07-26",
      "bid": "82.65",
      "ask": "82.90",
      "open": "83.95",
      "high": "84.00",
      "low": "82.20",
      "close": "82.85",
      "average": "82.8953",
      "volume": "41227",
      "turnover": "3417523.6",
      "trades": "462"
    },
    {
      "date": "2022-07-27",
      "bid": "82.55",
      "ask": "82.75",
      "open": "81.70",
      "high": "83.65",
      "low": "81.70",
      "close": "82.35",
      "average": "82.3835",
      "volume": "62609",
      "turnover": "5158080.05",
      "trades": "453"
    },
    {
      "date": "2022-07-28",
      "bid": "82.70",
      "ask": "82.95",
      "open": "83.00",
      "high": "83.20",
      "low": "81.40",
      "close": "83.10",
      "average": "82.3893",
      "volume": "57743",
      "turnover": "4756012.65",
      "trades": "506"
    },
    {
      "date": "2022-07-29",
      "bid": "84.10",
      "ask": "84.30",
      "open": "83.10",
      "high": "84.40",
      "low": "82.80",
      "close": "83.95",
      "average": "83.8003",
      "volume": "70024",
      "turnover": "5868264.45",
      "trades": "478"
    },
    {
      "date": "2022-08-01",
      "bid": "81.45",
      "ask": "81.70",
      "open": "83.95",
      "high": "84.65",
      "low": "81.45",
      "close": "81.65",
      "average": "82.8174",
      "volume": "83526",
      "turnover": "6918370.83",
      "trades": "586"
    },
    {
      "date": "2022-08-02",
      "bid": "79.60",
      "ask": "79.80",
      "open": "81.65",
      "high": "81.65",
      "low": "79.00",
      "close": "79.60",
      "average": "79.789",
      "volume": "76297",
      "turnover": "6087275.68",
      "trades": "642"
    },
    {
      "date": "2022-08-03",
      "bid": "81.10",
      "ask": "81.35",
      "open": "78.90",
      "high": "81.60",
      "low": "78.90",
      "close": "81.15",
      "average": "80.9068",
      "volume": "72205",
      "turnover": "5841873.85",
      "trades": "584"
    },
    {
      "date": "2022-08-04",
      "bid": "80.80",
      "ask": "80.95",
      "open": "81.15",
      "high": "81.80",
      "low": "80.20",
      "close": "80.20",
      "average": "80.5177",
      "volume": "81404",
      "turnover": "6554472.8",
      "trades": "464"
    },
    {
      "date": "2022-08-05",
      "bid": "78.85",
      "ask": "79.05",
      "open": "80.05",
      "high": "81.00",
      "low": "78.80",
      "close": "78.90",
      "average": "79.3289",
      "volume": "53964",
      "turnover": "4280949.84",
      "trades": "584"
    },
    {
      "date": "2022-08-08",
      "bid": "79.90",
      "ask": "80.00",
      "open": "78.90",
      "high": "80.20",
      "low": "78.90",
      "close": "79.95",
      "average": "79.539",
      "volume": "44606",
      "turnover": "3547824.82",
      "trades": "406"
    },
    {
      "date": "2022-08-09",
      "bid": "78.95",
      "ask": "79.15",
      "open": "79.00",
      "high": "80.20",
      "low": "78.45",
      "close": "79.05",
      "average": "79.1286",
      "volume": "54815",
      "turnover": "4337050.3",
      "trades": "588"
    },
    {
      "date": "2022-08-10",
      "bid": "81.10",
      "ask": "81.50",
      "open": "79.25",
      "high": "81.45",
      "low": "78.05",
      "close": "81.25",
      "average": "80.0114",
      "volume": "66720",
      "turnover": "5338334.25",
      "trades": "523"
    },
    {
      "date": "2022-08-11",
      "bid": "80.65",
      "ask": "80.80",
      "open": "81.25",
      "high": "82.05",
      "low": "80.55",
      "close": "80.55",
      "average": "81.0354",
      "volume": "30206",
      "turnover": "2447764.5",
      "trades": "357"
    },
    {
      "date": "2022-08-12",
      "bid": "81.90",
      "ask": "82.10",
      "open": "80.05",
      "high": "82.35",
      "low": "80.05",
      "close": "81.90",
      "average": "81.9291",
      "volume": "48042",
      "turnover": "3936036.3",
      "trades": "455"
    },
    {
      "date": "2022-08-15",
      "bid": "82.55",
      "ask": "82.70",
      "open": "83.00",
      "high": "83.00",
      "low": "81.70",
      "close": "82.60",
      "average": "82.4219",
      "volume": "45267",
      "turnover": "3731087.48",
      "trades": "418"
    },
    {
      "date": "2022-08-16",
      "bid": "83.85",
      "ask": "84.00",
      "open": "82.65",
      "high": "84.45",
      "low": "82.65",
      "close": "84.00",
      "average": "83.902",
      "volume": "82466",
      "turnover": "6918652.15",
      "trades": "627"
    },
    {
      "date": "2022-08-17",
      "bid": "82.80",
      "ask": "82.95",
      "open": "84.00",
      "high": "84.75",
      "low": "82.50",
      "close": "82.70",
      "average": "83.4238",
      "volume": "218948",
      "turnover": "18266420.39",
      "trades": "721"
    },
    {
      "date": "2022-08-18",
      "bid": "83.75",
      "ask": "84.05",
      "open": "83.00",
      "high": "84.90",
      "low": "83.00",
      "close": "84.00",
      "average": "83.9207",
      "volume": "87138",
      "turnover": "7299328.25",
      "trades": "522"
    },
    {
      "date": "2022-08-19",
      "bid": "83.00",
      "ask": "83.20",
      "open": "84.30",
      "high": "84.45",
      "low": "83.00",
      "close": "83.00",
      "average": "83.3022",
      "volume": "54927",
      "turnover": "4575503.23",
      "trades": "415"
    },
    {
      "date": "2022-08-22",
      "bid": "82.70",
      "ask": "82.85",
      "open": "83.20",
      "high": "83.50",
      "low": "82.20",
      "close": "82.50",
      "average": "82.6009",
      "volume": "51953",
      "turnover": "4291384.28",
      "trades": "529"
    },
    {
      "date": "2022-08-23",
      "bid": "83.05",
      "ask": "83.45",
      "open": "83.00",
      "high": "83.90",
      "low": "82.35",
      "close": "82.60",
      "average": "83.0068",
      "volume": "88982",
      "turnover": "7386276.1",
      "trades": "654"
    },
    {
      "date": "2022-08-24",
      "bid": "82.55",
      "ask": "83.00",
      "open": "82.60",
      "high": "83.80",
      "low": "82.45",
      "close": "82.50",
      "average": "82.8958",
      "volume": "65936",
      "turnover": "5466675.35",
      "trades": "487"
    },
    {
      "date": "2022-08-25",
      "bid": "84.00",
      "ask": "84.20",
      "open": "84.20",
      "high": "84.25",
      "low": "82.90",
      "close": "83.55",
      "average": "83.6163",
      "volume": "61790",
      "turnover": "5168314.58",
      "trades": "559"
    },
    {
      "date": "2022-08-26",
      "bid": "82.70",
      "ask": "82.90",
      "open": "84.60",
      "high": "84.80",
      "low": "82.65",
      "close": "82.65",
      "average": "83.408",
      "volume": "67513",
      "turnover": "5631078.23",
      "trades": "638"
    },
    {
      "date": "2022-08-29",
      "bid": "82.85",
      "ask": "83.10",
      "open": "83.00",
      "high": "83.25",
      "low": "80.00",
      "close": "82.45",
      "average": "81.5739",
      "volume": "86875",
      "turnover": "7087323.11",
      "trades": "838"
    },
    {
      "date": "2022-08-30",
      "bid": "83.90",
      "ask": "83.95",
      "open": "83.00",
      "high": "84.70",
      "low": "83.00",
      "close": "83.70",
      "average": "83.9838",
      "volume": "86637",
      "turnover": "7276287.32",
      "trades": "713"
    },
    {
      "date": "2022-08-31",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.70",
      "high": "83.90",
      "low": "82.50",
      "close": "82.75",
      "average": "82.8854",
      "volume": "97010",
      "turnover": "8040728.05",
      "trades": "517"
    },
    {
      "date": "2022-09-01",
      "bid": "79.90",
      "ask": "80.00",
      "open": "82.50",
      "high": "82.60",
      "low": "79.85",
      "close": "80.00",
      "average": "80.4997",
      "volume": "82510",
      "turnover": "6642089.55",
      "trades": "758"
    },
    {
      "date": "2022-09-02",
      "bid": "79.90",
      "ask": "80.05",
      "open": "80.00",
      "high": "80.80",
      "low": "79.55",
      "close": "80.00",
      "average": "80.1875",
      "volume": "291207",
      "turnover": "23351153.3",
      "trades": "2243"
    },
    {
      "date": "2022-09-05",
      "bid": "76.05",
      "ask": "76.25",
      "open": "78.80",
      "high": "78.80",
      "low": "76.05",
      "close": "76.20",
      "average": "77.2685",
      "volume": "111493",
      "turnover": "8614913.05",
      "trades": "986"
    },
    {
      "date": "2022-09-06",
      "bid": "78.35",
      "ask": "78.50",
      "open": "76.20",
      "high": "78.65",
      "low": "76.15",
      "close": "78.20",
      "average": "77.0471",
      "volume": "125304",
      "turnover": "9654304.55",
      "trades": "788"
    },
    {
      "date": "2022-09-07",
      "bid": "78.60",
      "ask": "78.80",
      "open": "78.25",
      "high": "78.80",
      "low": "77.40",
      "close": "78.80",
      "average": "78.1764",
      "volume": "61776",
      "turnover": "4829613.55",
      "trades": "584"
    },
    {
      "date": "2022-09-08",
      "bid": "78.55",
      "ask": "78.60",
      "open": "78.30",
      "high": "79.40",
      "low": "77.15",
      "close": "78.65",
      "average": "78.3892",
      "volume": "87259",
      "turnover": "6839026.88",
      "trades": "999"
    },
    {
      "date": "2022-09-09",
      "bid": "80.90",
      "ask": "81.05",
      "open": "79.20",
      "high": "81.15",
      "low": "79.20",
      "close": "80.70",
      "average": "80.1896",
      "volume": "77062",
      "turnover": "6179569.2",
      "trades": "738"
    },
    {
      "date": "2022-09-12",
      "bid": "81.30",
      "ask": "81.50",
      "open": "81.00",
      "high": "82.45",
      "low": "80.95",
      "close": "81.65",
      "average": "81.8333",
      "volume": "87181",
      "turnover": "7134355.6",
      "trades": "661"
    },
    {
      "date": "2022-09-13",
      "bid": "81.05",
      "ask": "81.20",
      "open": "81.65",
      "high": "82.45",
      "low": "80.65",
      "close": "81.40",
      "average": "81.3924",
      "volume": "83161",
      "turnover": "6768670.3",
      "trades": "612"
    },
    {
      "date": "2022-09-14",
      "bid": "79.70",
      "ask": "79.80",
      "open": "80.95",
      "high": "81.55",
      "low": "79.30",
      "close": "79.60",
      "average": "80.1372",
      "volume": "52716",
      "turnover": "4227618.2",
      "trades": "560"
    },
    {
      "date": "2022-09-15",
      "bid": "78.35",
      "ask": "78.60",
      "open": "79.60",
      "high": "80.25",
      "low": "78.15",
      "close": "78.55",
      "average": "78.8655",
      "volume": "68471",
      "turnover": "5400785.71",
      "trades": "555"
    },
    {
      "date": "2022-09-16",
      "bid": "78.20",
      "ask": "78.35",
      "open": "78.55",
      "high": "78.55",
      "low": "77.20",
      "close": "78.50",
      "average": "78.0934",
      "volume": "92263",
      "turnover": "7202619.95",
      "trades": "667"
    },
    {
      "date": "2022-09-19",
      "bid": "78.40",
      "ask": "78.50",
      "open": "77.10",
      "high": "78.45",
      "low": "77.05",
      "close": "78.25",
      "average": "77.8903",
      "volume": "52015",
      "turnover": "4051387.4",
      "trades": "431"
    },
    {
      "date": "2022-09-20",
      "bid": "75.65",
      "ask": "75.75",
      "open": "78.45",
      "high": "78.75",
      "low": "75.15",
      "close": "75.50",
      "average": "76.2262",
      "volume": "75002",
      "turnover": "5716972.77",
      "trades": "705"
    },
    {
      "date": "2022-09-21",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.10",
      "high": "75.75",
      "low": "74.10",
      "close": "74.70",
      "average": "74.9485",
      "volume": "111621",
      "turnover": "8366315.53",
      "trades": "814"
    },
    {
      "date": "2022-09-22",
      "bid": "74.50",
      "ask": "74.70",
      "open": "74.20",
      "high": "75.25",
      "low": "73.85",
      "close": "74.50",
      "average": "74.4908",
      "volume": "80394",
      "turnover": "5988899.05",
      "trades": "606"
    },
    {
      "date": "2022-09-23",
      "bid": "74.55",
      "ask": "74.65",
      "open": "74.50",
      "high": "74.65",
      "low": "72.45",
      "close": "74.10",
      "average": "73.6361",
      "volume": "86148",
      "turnover": "6343545.2",
      "trades": "919"
    },
    {
      "date": "2022-09-26",
      "bid": "74.00",
      "ask": "74.15",
      "open": "74.10",
      "high": "74.70",
      "low": "73.15",
      "close": "74.00",
      "average": "74.1559",
      "volume": "662938",
      "turnover": "49159465.12",
      "trades": "792"
    },
    {
      "date": "2022-09-27",
      "bid": "74.40",
      "ask": "74.55",
      "open": "75.00",
      "high": "75.00",
      "low": "74.05",
      "close": "74.50",
      "average": "74.4617",
      "volume": "100013",
      "turnover": "7446807.35",
      "trades": "724"
    },
    {
      "date": "2022-09-28",
      "bid": "73.35",
      "ask": "73.80",
      "open": "74.35",
      "high": "74.40",
      "low": "71.45",
      "close": "73.25",
      "average": "73.2896",
      "volume": "308400",
      "turnover": "22600395.39",
      "trades": "1277"
    },
    {
      "date": "2022-09-29",
      "bid": "74.00",
      "ask": "74.15",
      "open": "74.00",
      "high": "74.80",
      "low": "72.85",
      "close": "73.45",
      "average": "73.7988",
      "volume": "147064",
      "turnover": "10853310.22",
      "trades": "929"
    },
    {
      "date": "2022-09-30",
      "bid": "75.75",
      "ask": "75.95",
      "open": "73.45",
      "high": "75.95",
      "low": "73.45",
      "close": "75.55",
      "average": "75.2218",
      "volume": "143442",
      "turnover": "10789970.4",
      "trades": "974"
    },
    {
      "date": "2022-10-03",
      "bid": "76.65",
      "ask": "76.85",
      "open": "75.55",
      "high": "76.90",
      "low": "74.15",
      "close": "76.55",
      "average": "75.665",
      "volume": "91009",
      "turnover": "6886195.95",
      "trades": "852"
    },
    {
      "date": "2022-10-04",
      "bid": "77.85",
      "ask": "78.05",
      "open": "76.90",
      "high": "78.15",
      "low": "76.70",
      "close": "78.00",
      "average": "77.4641",
      "volume": "132614",
      "turnover": "10272823.65",
      "trades": "735"
    },
    {
      "date": "2022-10-05",
      "bid": "76.55",
      "ask": "76.75",
      "open": "78.00",
      "high": "79.10",
      "low": "76.50",
      "close": "76.70",
      "average": "77.311",
      "volume": "166462",
      "turnover": "12869342.75",
      "trades": "745"
    },
    {
      "date": "2022-10-06",
      "bid": "75.10",
      "ask": "75.20",
      "open": "76.00",
      "high": "76.00",
      "low": "74.50",
      "close": "75.20",
      "average": "75.0994",
      "volume": "110236",
      "turnover": "8278658.7",
      "trades": "721"
    },
    {
      "date": "2022-10-07",
      "bid": "72.75",
      "ask": "72.90",
      "open": "75.95",
      "high": "75.95",
      "low": "72.75",
      "close": "72.75",
      "average": "74.1735",
      "volume": "85465",
      "turnover": "6339238.85",
      "trades": "772"
    },
    {
      "date": "2022-10-10",
      "bid": "72.40",
      "ask": "72.60",
      "open": "72.00",
      "high": "73.20",
      "low": "71.75",
      "close": "72.40",
      "average": "72.4675",
      "volume": "39382",
      "turnover": "2853914.5",
      "trades": "391"
    },
    {
      "date": "2022-10-11",
      "bid": "73.65",
      "ask": "73.75",
      "open": "72.05",
      "high": "73.80",
      "low": "71.80",
      "close": "73.40",
      "average": "73.0113",
      "volume": "60036",
      "turnover": "4383307.55",
      "trades": "512"
    },
    {
      "date": "2022-10-12",
      "bid": "73.90",
      "ask": "74.10",
      "open": "73.40",
      "high": "74.75",
      "low": "73.40",
      "close": "73.85",
      "average": "74.0972",
      "volume": "65092",
      "turnover": "4823127.55",
      "trades": "787"
    },
    {
      "date": "2022-10-13",
      "bid": "73.95",
      "ask": "74.10",
      "open": "74.20",
      "high": "74.35",
      "low": "72.30",
      "close": "74.25",
      "average": "73.49",
      "volume": "87954",
      "turnover": "6463733.06",
      "trades": "642"
    },
    {
      "date": "2022-10-14",
      "bid": "75.20",
      "ask": "75.40",
      "open": "75.20",
      "high": "75.85",
      "low": "74.35",
      "close": "75.45",
      "average": "75.4661",
      "volume": "128556",
      "turnover": "9701613.3",
      "trades": "661"
    },
    {
      "date": "2022-10-17",
      "bid": "75.45",
      "ask": "75.65",
      "open": "75.50",
      "high": "76.45",
      "low": "74.80",
      "close": "75.55",
      "average": "75.6399",
      "volume": "252636",
      "turnover": "19109367.35",
      "trades": "1096"
    },
    {
      "date": "2022-10-18",
      "bid": "76.40",
      "ask": "76.60",
      "open": "75.55",
      "high": "77.35",
      "low": "75.55",
      "close": "76.50",
      "average": "76.6513",
      "volume": "65485",
      "turnover": "5019798.88",
      "trades": "525"
    },
    {
      "date": "2022-10-19",
      "bid": "75.05",
      "ask": "75.20",
      "open": "77.70",
      "high": "77.70",
      "low": "74.90",
      "close": "74.90",
      "average": "75.7404",
      "volume": "66455",
      "turnover": "5028424.33",
      "trades": "460"
    },
    {
      "date": "2022-10-20",
      "bid": "74.45",
      "ask": "74.75",
      "open": "74.90",
      "high": "75.35",
      "low": "73.80",
      "close": "74.65",
      "average": "74.5082",
      "volume": "70463",
      "turnover": "5249862.63",
      "trades": "545"
    },
    {
      "date": "2022-10-21",
      "bid": "73.10",
      "ask": "73.25",
      "open": "74.55",
      "high": "74.75",
      "low": "72.95",
      "close": "73.25",
      "average": "73.4003",
      "volume": "46803",
      "turnover": "3434995.95",
      "trades": "449"
    },
    {
      "date": "2022-10-24",
      "bid": "75.65",
      "ask": "76.00",
      "open": "73.80",
      "high": "75.85",
      "low": "73.50",
      "close": "75.70",
      "average": "75.153",
      "volume": "86894",
      "turnover": "6530224.93",
      "trades": "749"
    },
    {
      "date": "2022-10-25",
      "bid": "76.40",
      "ask": "76.65",
      "open": "75.50",
      "high": "77.05",
      "low": "75.45",
      "close": "76.50",
      "average": "76.6497",
      "volume": "384670",
      "turnover": "29484089.35",
      "trades": "658"
    },
    {
      "date": "2022-10-26",
      "bid": "77.10",
      "ask": "77.30",
      "open": "76.85",
      "high": "77.85",
      "low": "75.80",
      "close": "77.30",
      "average": "76.694",
      "volume": "114771",
      "turnover": "8802758.13",
      "trades": "824"
    },
    {
      "date": "2022-10-27",
      "bid": "61.30",
      "ask": "61.45",
      "open": "72.80",
      "high": "73.00",
      "low": "61.00",
      "close": "61.50",
      "average": "63.8197",
      "volume": "1756049",
      "turnover": "112097443.86",
      "trades": "7857"
    },
    {
      "date": "2022-10-28",
      "bid": "60.00",
      "ask": "60.05",
      "open": "61.40",
      "high": "61.40",
      "low": "58.60",
      "close": "60.00",
      "average": "59.6593",
      "volume": "2071350",
      "turnover": "123617385.95",
      "trades": "4807"
    },
    {
      "date": "2022-10-31",
      "bid": "58.85",
      "ask": "58.90",
      "open": "60.45",
      "high": "61.15",
      "low": "58.45",
      "close": "58.65",
      "average": "59.2315",
      "volume": "1312843",
      "turnover": "77759006.45",
      "trades": "3571"
    },
    {
      "date": "2022-11-01",
      "bid": "58.95",
      "ask": "59.15",
      "open": "59.30",
      "high": "60.45",
      "low": "58.50",
      "close": "58.80",
      "average": "59.4482",
      "volume": "1222864",
      "turnover": "72696961.2",
      "trades": "2867"
    },
    {
      "date": "2022-11-02",
      "bid": "56.30",
      "ask": "56.40",
      "open": "59.20",
      "high": "59.45",
      "low": "56.10",
      "close": "56.10",
      "average": "56.92",
      "volume": "1106104",
      "turnover": "62960246.81",
      "trades": "3241"
    },
    {
      "date": "2022-11-03",
      "bid": "56.80",
      "ask": "56.90",
      "open": "56.00",
      "high": "57.55",
      "low": "55.60",
      "close": "56.80",
      "average": "56.7268",
      "volume": "2334763",
      "turnover": "132443863.97",
      "trades": "2470"
    },
    {
      "date": "2022-11-04",
      "bid": "56.65",
      "ask": "56.75",
      "open": "57.00",
      "high": "57.30",
      "low": "55.75",
      "close": "56.75",
      "average": "56.1612",
      "volume": "490225",
      "turnover": "27531641.45",
      "trades": "1045"
    },
    {
      "date": "2022-11-07",
      "bid": "57.10",
      "ask": "57.15",
      "open": "57.00",
      "high": "57.65",
      "low": "56.50",
      "close": "57.10",
      "average": "56.8897",
      "volume": "951087",
      "turnover": "54108053.15",
      "trades": "2015"
    },
    {
      "date": "2022-11-08",
      "bid": "57.95",
      "ask": "58.00",
      "open": "57.50",
      "high": "58.05",
      "low": "57.20",
      "close": "57.90",
      "average": "57.6207",
      "volume": "1051880",
      "turnover": "60610010.65",
      "trades": "2009"
    },
    {
      "date": "2022-11-09",
      "bid": "57.50",
      "ask": "57.60",
      "open": "57.90",
      "high": "58.30",
      "low": "57.40",
      "close": "57.50",
      "average": "57.6543",
      "volume": "1972131",
      "turnover": "113548152.61",
      "trades": "1477"
    },
    {
      "date": "2022-11-10",
      "bid": "59.10",
      "ask": "59.15",
      "open": "57.50",
      "high": "59.15",
      "low": "56.75",
      "close": "58.95",
      "average": "57.9976",
      "volume": "1169270",
      "turnover": "67809955.79",
      "trades": "2495"
    },
    {
      "date": "2022-11-11",
      "bid": "62.00",
      "ask": "62.10",
      "open": "60.00",
      "high": "62.35",
      "low": "59.50",
      "close": "62.00",
      "average": "60.8225",
      "volume": "1453619",
      "turnover": "88422266.52",
      "trades": "3415"
    },
    {
      "date": "2022-11-14",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.00",
      "high": "62.80",
      "low": "60.65",
      "close": "61.90",
      "average": "61.6443",
      "volume": "408799",
      "turnover": "25199659.55",
      "trades": "1646"
    },
    {
      "date": "2022-11-15",
      "bid": "63.15",
      "ask": "63.25",
      "open": "61.90",
      "high": "63.30",
      "low": "61.65",
      "close": "63.30",
      "average": "62.6362",
      "volume": "404105",
      "turnover": "25303813.93",
      "trades": "1457"
    },
    {
      "date": "2022-11-16",
      "bid": "63.30",
      "ask": "63.40",
      "open": "63.30",
      "high": "63.75",
      "low": "62.05",
      "close": "63.30",
      "average": "62.9689",
      "volume": "408977",
      "turnover": "25753109.36",
      "trades": "1401"
    },
    {
      "date": "2022-11-17",
      "bid": "63.15",
      "ask": "63.25",
      "open": "62.60",
      "high": "63.75",
      "low": "62.40",
      "close": "63.25",
      "average": "62.9783",
      "volume": "1580111",
      "turnover": "99512883.08",
      "trades": "1196"
    },
    {
      "date": "2022-11-18",
      "bid": "64.20",
      "ask": "64.30",
      "open": "63.30",
      "high": "64.65",
      "low": "63.30",
      "close": "64.40",
      "average": "64.1961",
      "volume": "199342",
      "turnover": "12798026.23",
      "trades": "738"
    },
    {
      "date": "2022-11-21",
      "bid": "64.75",
      "ask": "64.80",
      "open": "64.40",
      "high": "65.00",
      "low": "63.75",
      "close": "65.00",
      "average": "64.5196",
      "volume": "150202",
      "turnover": "9690748.44",
      "trades": "653"
    },
    {
      "date": "2022-11-22",
      "bid": "64.65",
      "ask": "64.80",
      "open": "65.00",
      "high": "65.05",
      "low": "63.80",
      "close": "64.55",
      "average": "64.4315",
      "volume": "257688",
      "turnover": "16606895.28",
      "trades": "1024"
    },
    {
      "date": "2022-11-23",
      "bid": "65.25",
      "ask": "65.35",
      "open": "64.55",
      "high": "65.45",
      "low": "64.55",
      "close": "65.25",
      "average": "65.1373",
      "volume": "164053",
      "turnover": "10685601.9",
      "trades": "544"
    },
    {
      "date": "2022-11-24",
      "bid": "65.15",
      "ask": "65.25",
      "open": "65.60",
      "high": "65.60",
      "low": "64.10",
      "close": "65.25",
      "average": "65.0581",
      "volume": "128769",
      "turnover": "8377461.2",
      "trades": "583"
    },
    {
      "date": "2022-11-25",
      "bid": "65.50",
      "ask": "65.65",
      "open": "66.00",
      "high": "66.00",
      "low": "64.90",
      "close": "65.65",
      "average": "65.317",
      "volume": "211062",
      "turnover": "13785938",
      "trades": "566"
    },
    {
      "date": "2022-11-28",
      "bid": "65.55",
      "ask": "65.65",
      "open": "65.40",
      "high": "65.90",
      "low": "64.95",
      "close": "65.60",
      "average": "65.5504",
      "volume": "134730",
      "turnover": "8831884.27",
      "trades": "633"
    },
    {
      "date": "2022-11-29",
      "bid": "65.40",
      "ask": "65.50",
      "open": "66.00",
      "high": "66.00",
      "low": "65.00",
      "close": "65.35",
      "average": "65.512",
      "volume": "148839",
      "turnover": "9750319.1",
      "trades": "577"
    },
    {
      "date": "2022-11-30",
      "bid": "64.50",
      "ask": "64.60",
      "open": "65.45",
      "high": "65.85",
      "low": "63.75",
      "close": "64.75",
      "average": "64.8311",
      "volume": "329694",
      "turnover": "21375218.2",
      "trades": "968"
    },
    {
      "date": "2022-12-01",
      "bid": "64.80",
      "ask": "64.90",
      "open": "64.90",
      "high": "65.90",
      "low": "64.80",
      "close": "64.80",
      "average": "65.2524",
      "volume": "160213",
      "turnover": "10454771.35",
      "trades": "696"
    },
    {
      "date": "2022-12-02",
      "bid": "65.65",
      "ask": "65.75",
      "open": "65.50",
      "high": "65.80",
      "low": "64.35",
      "close": "65.65",
      "average": "65.3602",
      "volume": "188485",
      "turnover": "12318651.05",
      "trades": "1105"
    },
    {
      "date": "2022-12-05",
      "bid": "63.95",
      "ask": "64.05",
      "open": "65.30",
      "high": "65.60",
      "low": "63.40",
      "close": "63.95",
      "average": "64.3526",
      "volume": "333146",
      "turnover": "21430851.3",
      "trades": "1466"
    },
    {
      "date": "2022-12-06",
      "bid": "62.65",
      "ask": "62.75",
      "open": "64.05",
      "high": "64.05",
      "low": "62.30",
      "close": "62.60",
      "average": "62.8364",
      "volume": "249629",
      "turnover": "15684545.93",
      "trades": "895"
    },
    {
      "date": "2022-12-07",
      "bid": "62.40",
      "ask": "62.50",
      "open": "62.60",
      "high": "62.80",
      "low": "61.55",
      "close": "62.40",
      "average": "62.19",
      "volume": "460283",
      "turnover": "28605167.95",
      "trades": "757"
    },
    {
      "date": "2022-12-08",
      "bid": "61.90",
      "ask": "62.00",
      "open": "62.55",
      "high": "62.65",
      "low": "61.45",
      "close": "61.95",
      "average": "61.8671",
      "volume": "100594",
      "turnover": "6223458.9",
      "trades": "467"
    },
    {
      "date": "2022-12-09",
      "bid": "62.20",
      "ask": "62.25",
      "open": "61.95",
      "high": "62.50",
      "low": "61.70",
      "close": "62.35",
      "average": "62.1435",
      "volume": "82643",
      "turnover": "5135723.2",
      "trades": "493"
    },
    {
      "date": "2022-12-12",
      "bid": "62.55",
      "ask": "62.70",
      "open": "62.00",
      "high": "62.70",
      "low": "61.55",
      "close": "62.65",
      "average": "62.1947",
      "volume": "89991",
      "turnover": "5597039.71",
      "trades": "549"
    },
    {
      "date": "2022-12-13",
      "bid": "62.35",
      "ask": "62.45",
      "open": "62.50",
      "high": "63.35",
      "low": "62.00",
      "close": "62.40",
      "average": "62.6633",
      "volume": "254746",
      "turnover": "15963447.85",
      "trades": "1148"
    },
    {
      "date": "2022-12-14",
      "bid": "62.85",
      "ask": "62.90",
      "open": "62.60",
      "high": "63.05",
      "low": "61.35",
      "close": "62.80",
      "average": "62.2198",
      "volume": "177409",
      "turnover": "11037856.54",
      "trades": "800"
    },
    {
      "date": "2022-12-15",
      "bid": "61.70",
      "ask": "61.80",
      "open": "62.65",
      "high": "62.65",
      "low": "61.45",
      "close": "61.70",
      "average": "61.9528",
      "volume": "179921",
      "turnover": "11146356.61",
      "trades": "752"
    },
    {
      "date": "2022-12-16",
      "bid": "60.65",
      "ask": "60.80",
      "open": "61.70",
      "high": "61.85",
      "low": "60.60",
      "close": "60.85",
      "average": "60.9715",
      "volume": "151365",
      "turnover": "9228965.05",
      "trades": "663"
    },
    {
      "date": "2022-12-19",
      "bid": "60.80",
      "ask": "60.90",
      "open": "60.85",
      "high": "61.55",
      "low": "60.60",
      "close": "60.75",
      "average": "61.0106",
      "volume": "133440",
      "turnover": "8141544.6",
      "trades": "628"
    },
    {
      "date": "2022-12-20",
      "bid": "60.40",
      "ask": "60.45",
      "open": "60.75",
      "high": "60.75",
      "low": "59.60",
      "close": "60.45",
      "average": "60.2128",
      "volume": "166823",
      "turnover": "10041945.51",
      "trades": "795"
    },
    {
      "date": "2022-12-21",
      "bid": "61.20",
      "ask": "61.35",
      "open": "61.10",
      "high": "61.35",
      "low": "60.10",
      "close": "61.20",
      "average": "60.7726",
      "volume": "133022",
      "turnover": "8081371.7",
      "trades": "701"
    },
    {
      "date": "2022-12-22",
      "bid": "61.65",
      "ask": "61.80",
      "open": "62.55",
      "high": "62.55",
      "low": "61.20",
      "close": "61.75",
      "average": "61.8462",
      "volume": "190457",
      "turnover": "11778995.61",
      "trades": "737"
    },
    {
      "date": "2022-12-23",
      "bid": "62.60",
      "ask": "62.70",
      "open": "61.75",
      "high": "62.80",
      "low": "61.35",
      "close": "62.75",
      "average": "62.383",
      "volume": "143474",
      "turnover": "8950747.19",
      "trades": "817"
    },
    {
      "date": "2022-12-27",
      "bid": "63.40",
      "ask": "63.50",
      "open": "64.75",
      "high": "64.75",
      "low": "63.10",
      "close": "63.20",
      "average": "63.6068",
      "volume": "102074",
      "turnover": "6492603.35",
      "trades": "582"
    },
    {
      "date": "2022-12-28",
      "bid": "64.15",
      "ask": "64.30",
      "open": "63.35",
      "high": "64.50",
      "low": "63.20",
      "close": "64.40",
      "average": "64.0248",
      "volume": "263480",
      "turnover": "16869257.8",
      "trades": "1025"
    },
    {
      "date": "2022-12-29",
      "bid": "65.30",
      "ask": "65.35",
      "open": "64.45",
      "high": "65.50",
      "low": "64.00",
      "close": "65.50",
      "average": "64.8972",
      "volume": "121436",
      "turnover": "7880850.35",
      "trades": "692"
    },
    {
      "date": "2022-12-30",
      "bid": "64.30",
      "ask": "64.45",
      "open": "65.50",
      "high": "65.55",
      "low": "64.30",
      "close": "64.30",
      "average": "64.863",
      "volume": "63974",
      "turnover": "4149543.35",
      "trades": "486"
    },
    {
      "date": "2023-01-02",
      "bid": "65.55",
      "ask": "65.70",
      "open": "64.50",
      "high": "65.90",
      "low": "64.50",
      "close": "65.80",
      "average": "65.4127",
      "volume": "86762",
      "turnover": "5675333.5",
      "trades": "541"
    },
    {
      "date": "2023-01-03",
      "bid": "66.25",
      "ask": "66.35",
      "open": "65.80",
      "high": "66.75",
      "low": "65.50",
      "close": "66.20",
      "average": "66.2196",
      "volume": "90297",
      "turnover": "5979467.5",
      "trades": "710"
    },
    {
      "date": "2023-01-04",
      "bid": "65.75",
      "ask": "65.85",
      "open": "66.55",
      "high": "66.85",
      "low": "65.60",
      "close": "65.90",
      "average": "66.0562",
      "volume": "134419",
      "turnover": "8879210.35",
      "trades": "743"
    },
    {
      "date": "2023-01-05",
      "bid": "64.85",
      "ask": "64.95",
      "open": "65.90",
      "high": "65.90",
      "low": "64.35",
      "close": "64.95",
      "average": "65.1535",
      "volume": "146408",
      "turnover": "9538979.75",
      "trades": "670"
    },
    {
      "date": "2023-01-09",
      "bid": "65.75",
      "ask": "65.85",
      "open": "65.90",
      "high": "67.00",
      "low": "65.10",
      "close": "65.55",
      "average": "65.9761",
      "volume": "140084",
      "turnover": "9242209.75",
      "trades": "761"
    },
    {
      "date": "2023-01-10",
      "bid": "66.95",
      "ask": "67.05",
      "open": "65.80",
      "high": "67.25",
      "low": "64.80",
      "close": "66.85",
      "average": "66.4241",
      "volume": "159786",
      "turnover": "10613638.05",
      "trades": "744"
    },
    {
      "date": "2023-01-11",
      "bid": "67.00",
      "ask": "67.10",
      "open": "66.85",
      "high": "67.35",
      "low": "66.45",
      "close": "67.00",
      "average": "66.9987",
      "volume": "140619",
      "turnover": "9420864.05",
      "trades": "644"
    },
    {
      "date": "2023-01-12",
      "bid": "68.10",
      "ask": "68.20",
      "open": "67.00",
      "high": "68.85",
      "low": "66.70",
      "close": "68.05",
      "average": "67.7568",
      "volume": "211348",
      "turnover": "14320330.55",
      "trades": "1009"
    },
    {
      "date": "2023-01-13",
      "bid": "68.35",
      "ask": "68.50",
      "open": "68.05",
      "high": "68.70",
      "low": "67.35",
      "close": "68.25",
      "average": "68.1695",
      "volume": "75033",
      "turnover": "5115139.25",
      "trades": "520"
    },
    {
      "date": "2023-01-16",
      "bid": "68.60",
      "ask": "68.70",
      "open": "68.25",
      "high": "68.85",
      "low": "66.60",
      "close": "68.70",
      "average": "68.1126",
      "volume": "235521",
      "turnover": "16043096.5",
      "trades": "1052"
    },
    {
      "date": "2023-01-17",
      "bid": "68.30",
      "ask": "68.40",
      "open": "68.70",
      "high": "69.35",
      "low": "68.05",
      "close": "68.35",
      "average": "68.4424",
      "volume": "101255",
      "turnover": "6930131.3",
      "trades": "504"
    },
    {
      "date": "2023-01-18",
      "bid": "69.00",
      "ask": "69.30",
      "open": "68.35",
      "high": "69.50",
      "low": "67.95",
      "close": "68.95",
      "average": "68.7511",
      "volume": "198599",
      "turnover": "13654057.2",
      "trades": "946"
    },
    {
      "date": "2023-01-19",
      "bid": "66.25",
      "ask": "66.30",
      "open": "68.80",
      "high": "68.80",
      "low": "66.05",
      "close": "66.25",
      "average": "67.0678",
      "volume": "201442",
      "turnover": "13510226.94",
      "trades": "1048"
    },
    {
      "date": "2023-01-20",
      "bid": "66.95",
      "ask": "67.05",
      "open": "67.20",
      "high": "67.55",
      "low": "66.45",
      "close": "66.90",
      "average": "66.8902",
      "volume": "126834",
      "turnover": "8483953.88",
      "trades": "703"
    },
    {
      "date": "2023-01-23",
      "bid": "68.20",
      "ask": "68.30",
      "open": "67.65",
      "high": "69.00",
      "low": "67.60",
      "close": "68.35",
      "average": "68.3631",
      "volume": "423079",
      "turnover": "28923093.68",
      "trades": "928"
    },
    {
      "date": "2023-01-24",
      "bid": "67.60",
      "ask": "67.70",
      "open": "68.70",
      "high": "68.95",
      "low": "67.60",
      "close": "67.75",
      "average": "67.8098",
      "volume": "113885",
      "turnover": "7722344.26",
      "trades": "559"
    },
    {
      "date": "2023-01-25",
      "bid": "66.75",
      "ask": "66.85",
      "open": "67.75",
      "high": "67.95",
      "low": "66.60",
      "close": "66.90",
      "average": "67.2287",
      "volume": "81102",
      "turnover": "5452326.65",
      "trades": "635"
    },
    {
      "date": "2023-01-26",
      "bid": "66.75",
      "ask": "66.85",
      "open": "66.90",
      "high": "67.35",
      "low": "66.40",
      "close": "66.95",
      "average": "66.8163",
      "volume": "219135",
      "turnover": "14642868.78",
      "trades": "899"
    },
    {
      "date": "2023-01-27",
      "bid": "67.40",
      "ask": "67.55",
      "open": "67.15",
      "high": "67.70",
      "low": "66.40",
      "close": "67.60",
      "average": "67.166",
      "volume": "131400",
      "turnover": "8825697.23",
      "trades": "621"
    },
    {
      "date": "2023-01-30",
      "bid": "66.25",
      "ask": "66.35",
      "open": "67.45",
      "high": "67.45",
      "low": "66.05",
      "close": "66.40",
      "average": "66.4608",
      "volume": "106284",
      "turnover": "7063772.5",
      "trades": "634"
    },
    {
      "date": "2023-01-31",
      "bid": "66.55",
      "ask": "66.70",
      "open": "66.40",
      "high": "66.80",
      "low": "65.95",
      "close": "66.75",
      "average": "66.4614",
      "volume": "102984",
      "turnover": "6844311.51",
      "trades": "484"
    },
    {
      "date": "2023-02-01",
      "bid": "67.40",
      "ask": "67.50",
      "open": "66.75",
      "high": "67.75",
      "low": "66.40",
      "close": "67.70",
      "average": "67.3873",
      "volume": "172045",
      "turnover": "11593593.29",
      "trades": "885"
    },
    {
      "date": "2023-02-02",
      "bid": "68.40",
      "ask": "68.50",
      "open": "68.60",
      "high": "69.15",
      "low": "68.15",
      "close": "68.55",
      "average": "68.5856",
      "volume": "176887",
      "turnover": "12132168.69",
      "trades": "809"
    },
    {
      "date": "2023-02-03",
      "bid": "67.95",
      "ask": "68.05",
      "open": "67.90",
      "high": "68.35",
      "low": "67.05",
      "close": "67.90",
      "average": "67.8519",
      "volume": "143566",
      "turnover": "9741502.38",
      "trades": "736"
    },
    {
      "date": "2023-02-06",
      "bid": "67.75",
      "ask": "67.90",
      "open": "67.80",
      "high": "68.30",
      "low": "67.10",
      "close": "67.95",
      "average": "67.7919",
      "volume": "287741",
      "turnover": "19505578.64",
      "trades": "709"
    },
    {
      "date": "2023-02-07",
      "bid": "68.45",
      "ask": "68.60",
      "open": "67.95",
      "high": "69.45",
      "low": "67.50",
      "close": "68.70",
      "average": "68.5712",
      "volume": "316963",
      "turnover": "21751212.27",
      "trades": "817"
    },
    {
      "date": "2023-02-08",
      "bid": "68.35",
      "ask": "68.40",
      "open": "69.05",
      "high": "69.45",
      "low": "68.05",
      "close": "68.45",
      "average": "69.026",
      "volume": "254091",
      "turnover": "17538568",
      "trades": "759"
    },
    {
      "date": "2023-02-09",
      "bid": "67.70",
      "ask": "67.75",
      "open": "68.40",
      "high": "68.75",
      "low": "63.25",
      "close": "67.55",
      "average": "66.7163",
      "volume": "381495",
      "turnover": "25449606.1",
      "trades": "2015"
    },
    {
      "date": "2023-02-10",
      "bid": "69.80",
      "ask": "69.95",
      "open": "67.55",
      "high": "70.70",
      "low": "66.70",
      "close": "69.65",
      "average": "68.4075",
      "volume": "404581",
      "turnover": "27681922.85",
      "trades": "1238"
    },
    {
      "date": "2023-02-13",
      "bid": "70.25",
      "ask": "70.35",
      "open": "69.65",
      "high": "70.25",
      "low": "68.85",
      "close": "70.15",
      "average": "69.795",
      "volume": "123816",
      "turnover": "8636648.42",
      "trades": "668"
    },
    {
      "date": "2023-02-14",
      "bid": "70.25",
      "ask": "70.35",
      "open": "70.15",
      "high": "71.40",
      "low": "70.00",
      "close": "70.25",
      "average": "70.8094",
      "volume": "401621",
      "turnover": "28437900.06",
      "trades": "982"
    },
    {
      "date": "2023-02-15",
      "bid": "69.35",
      "ask": "69.60",
      "open": "70.25",
      "high": "70.45",
      "low": "68.85",
      "close": "69.50",
      "average": "69.5382",
      "volume": "156230",
      "turnover": "10864278.98",
      "trades": "714"
    },
    {
      "date": "2023-02-16",
      "bid": "69.20",
      "ask": "69.30",
      "open": "69.50",
      "high": "69.55",
      "low": "68.60",
      "close": "69.20",
      "average": "69.0981",
      "volume": "107704",
      "turnover": "7441206.03",
      "trades": "666"
    },
    {
      "date": "2023-02-17",
      "bid": "69.25",
      "ask": "69.40",
      "open": "69.20",
      "high": "69.65",
      "low": "68.35",
      "close": "69.25",
      "average": "69.2072",
      "volume": "83052",
      "turnover": "5746614.55",
      "trades": "522"
    },
    {
      "date": "2023-02-20",
      "bid": "69.55",
      "ask": "69.65",
      "open": "69.00",
      "high": "69.80",
      "low": "69.00",
      "close": "69.70",
      "average": "69.5199",
      "volume": "71337",
      "turnover": "4959417.9",
      "trades": "450"
    },
    {
      "date": "2023-02-21",
      "bid": "70.05",
      "ask": "70.30",
      "open": "69.70",
      "high": "70.30",
      "low": "69.30",
      "close": "70.30",
      "average": "69.9722",
      "volume": "119077",
      "turnover": "8332075.76",
      "trades": "945"
    },
    {
      "date": "2023-02-22",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.30",
      "high": "70.85",
      "low": "69.20",
      "close": "69.75",
      "average": "69.8177",
      "volume": "128239",
      "turnover": "8952310.88",
      "trades": "839"
    },
    {
      "date": "2023-02-23",
      "bid": "71.00",
      "ask": "71.10",
      "open": "69.75",
      "high": "71.20",
      "low": "69.65",
      "close": "71.00",
      "average": "70.6448",
      "volume": "122624",
      "turnover": "8663247.1",
      "trades": "768"
    },
    {
      "date": "2023-02-24",
      "bid": "69.80",
      "ask": "69.90",
      "open": "71.00",
      "high": "71.40",
      "low": "69.80",
      "close": "69.80",
      "average": "70.4173",
      "volume": "99406",
      "turnover": "6998991.5",
      "trades": "738"
    },
    {
      "date": "2023-02-27",
      "bid": "70.80",
      "ask": "70.90",
      "open": "69.80",
      "high": "71.50",
      "low": "69.70",
      "close": "70.75",
      "average": "70.7843",
      "volume": "59427",
      "turnover": "4206496.05",
      "trades": "433"
    },
    {
      "date": "2023-02-28",
      "bid": "70.75",
      "ask": "70.90",
      "open": "70.75",
      "high": "70.95",
      "low": "70.05",
      "close": "70.75",
      "average": "70.6506",
      "volume": "103639",
      "turnover": "7322160.81",
      "trades": "633"
    },
    {
      "date": "2023-03-01",
      "bid": "69.60",
      "ask": "69.70",
      "open": "70.75",
      "high": "70.85",
      "low": "69.55",
      "close": "69.55",
      "average": "70.0279",
      "volume": "94226",
      "turnover": "6598950.43",
      "trades": "703"
    },
    {
      "date": "2023-03-02",
      "bid": "70.00",
      "ask": "70.10",
      "open": "69.70",
      "high": "70.25",
      "low": "69.05",
      "close": "70.25",
      "average": "69.819",
      "volume": "81371",
      "turnover": "5681238.5",
      "trades": "608"
    },
    {
      "date": "2023-03-03",
      "bid": "70.95",
      "ask": "71.10",
      "open": "70.25",
      "high": "71.05",
      "low": "70.05",
      "close": "70.95",
      "average": "70.6372",
      "volume": "43587",
      "turnover": "3078862.1",
      "trades": "378"
    },
    {
      "date": "2023-03-06",
      "bid": "70.80",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.60",
      "low": "70.30",
      "close": "70.95",
      "average": "70.9561",
      "volume": "92929",
      "turnover": "6593778.31",
      "trades": "712"
    },
    {
      "date": "2023-03-07",
      "bid": "70.05",
      "ask": "70.25",
      "open": "70.70",
      "high": "71.10",
      "low": "70.00",
      "close": "70.25",
      "average": "70.3962",
      "volume": "52358",
      "turnover": "3685849.88",
      "trades": "417"
    },
    {
      "date": "2023-03-08",
      "bid": "70.55",
      "ask": "70.70",
      "open": "70.30",
      "high": "70.90",
      "low": "69.85",
      "close": "70.70",
      "average": "70.4545",
      "volume": "103827",
      "turnover": "7314575.8",
      "trades": "429"
    },
    {
      "date": "2023-03-09",
      "bid": "70.50",
      "ask": "70.60",
      "open": "70.70",
      "high": "70.70",
      "low": "69.80",
      "close": "70.25",
      "average": "70.2053",
      "volume": "62926",
      "turnover": "4417474.07",
      "trades": "431"
    },
    {
      "date": "2023-03-10",
      "bid": "69.95",
      "ask": "70.15",
      "open": "69.70",
      "high": "70.40",
      "low": "69.15",
      "close": "69.95",
      "average": "69.882",
      "volume": "75674",
      "turnover": "5288194.2",
      "trades": "585"
    },
    {
      "date": "2023-03-13",
      "bid": "68.05",
      "ask": "68.20",
      "open": "70.00",
      "high": "70.35",
      "low": "67.20",
      "close": "68.00",
      "average": "68.2957",
      "volume": "136830",
      "turnover": "9344828.1",
      "trades": "910"
    },
    {
      "date": "2023-03-14",
      "bid": "68.50",
      "ask": "68.60",
      "open": "68.00",
      "high": "68.90",
      "low": "67.75",
      "close": "68.60",
      "average": "68.4113",
      "volume": "84705",
      "turnover": "5794773.95",
      "trades": "549"
    },
    {
      "date": "2023-03-15",
      "bid": "65.95",
      "ask": "66.05",
      "open": "68.60",
      "high": "68.60",
      "low": "65.80",
      "close": "65.80",
      "average": "66.4248",
      "volume": "93556",
      "turnover": "6214437.4",
      "trades": "789"
    },
    {
      "date": "2023-03-16",
      "bid": "66.95",
      "ask": "67.05",
      "open": "66.40",
      "high": "67.05",
      "low": "65.60",
      "close": "67.00",
      "average": "66.4471",
      "volume": "121850",
      "turnover": "8096536.13",
      "trades": "860"
    },
    {
      "date": "2023-03-17",
      "bid": "66.55",
      "ask": "66.75",
      "open": "67.00",
      "high": "68.00",
      "low": "66.15",
      "close": "66.40",
      "average": "66.9496",
      "volume": "112031",
      "turnover": "7500409.95",
      "trades": "952"
    },
    {
      "date": "2023-03-20",
      "bid": "66.45",
      "ask": "66.60",
      "open": "66.40",
      "high": "66.70",
      "low": "64.80",
      "close": "66.45",
      "average": "65.9074",
      "volume": "119504",
      "turnover": "7876314.03",
      "trades": "846"
    },
    {
      "date": "2023-03-21",
      "bid": "65.85",
      "ask": "66.00",
      "open": "66.45",
      "high": "67.25",
      "low": "65.85",
      "close": "66.00",
      "average": "66.329",
      "volume": "58083",
      "turnover": "3852599.9",
      "trades": "498"
    },
    {
      "date": "2023-03-22",
      "bid": "65.50",
      "ask": "65.60",
      "open": "67.00",
      "high": "67.10",
      "low": "65.30",
      "close": "65.65",
      "average": "65.6727",
      "volume": "56173",
      "turnover": "3688967.32",
      "trades": "481"
    },
    {
      "date": "2023-03-23",
      "bid": "65.15",
      "ask": "65.25",
      "open": "65.65",
      "high": "65.65",
      "low": "64.25",
      "close": "65.60",
      "average": "64.9585",
      "volume": "75630",
      "turnover": "4913029.76",
      "trades": "537"
    },
    {
      "date": "2023-03-24",
      "bid": "64.85",
      "ask": "65.10",
      "open": "65.55",
      "high": "65.55",
      "low": "63.70",
      "close": "64.85",
      "average": "64.4121",
      "volume": "93792",
      "turnover": "6041340.3",
      "trades": "632"
    },
    {
      "date": "2023-03-27",
      "bid": "65.20",
      "ask": "65.30",
      "open": "66.00",
      "high": "66.60",
      "low": "65.15",
      "close": "65.25",
      "average": "65.6639",
      "volume": "90472",
      "turnover": "5946467.08",
      "trades": "573"
    },
    {
      "date": "2023-03-28",
      "bid": "63.50",
      "ask": "63.55",
      "open": "65.25",
      "high": "65.45",
      "low": "63.30",
      "close": "63.50",
      "average": "63.8529",
      "volume": "55115",
      "turnover": "3519254.4",
      "trades": "515"
    },
    {
      "date": "2023-03-29",
      "bid": "64.50",
      "ask": "64.65",
      "open": "64.50",
      "high": "64.70",
      "low": "63.55",
      "close": "64.65",
      "average": "64.4739",
      "volume": "68223",
      "turnover": "4398602.84",
      "trades": "515"
    },
    {
      "date": "2023-03-30",
      "bid": "66.30",
      "ask": "66.40",
      "open": "64.65",
      "high": "66.60",
      "low": "64.65",
      "close": "66.60",
      "average": "66.2269",
      "volume": "80159",
      "turnover": "5308685.2",
      "trades": "588"
    },
    {
      "date": "2023-03-31",
      "bid": "66.15",
      "ask": "66.25",
      "open": "66.90",
      "high": "66.95",
      "low": "65.15",
      "close": "66.15",
      "average": "66.1126",
      "volume": "126522",
      "turnover": "8364704.6",
      "trades": "893"
    },
    {
      "date": "2023-04-03",
      "bid": "66.75",
      "ask": "66.80",
      "open": "66.15",
      "high": "66.85",
      "low": "66.00",
      "close": "66.70",
      "average": "66.6398",
      "volume": "86293",
      "turnover": "5750573.38",
      "trades": "518"
    },
    {
      "date": "2023-04-04",
      "bid": "66.75",
      "ask": "66.85",
      "open": "66.70",
      "high": "67.55",
      "low": "66.60",
      "close": "66.90",
      "average": "67.2514",
      "volume": "184528",
      "turnover": "12409687.53",
      "trades": "858"
    },
    {
      "date": "2023-04-05",
      "bid": "66.50",
      "ask": "66.60",
      "open": "67.15",
      "high": "67.25",
      "low": "65.70",
      "close": "66.60",
      "average": "66.3621",
      "volume": "127702",
      "turnover": "8474566.8",
      "trades": "668"
    },
    {
      "date": "2023-04-06",
      "bid": "66.70",
      "ask": "66.80",
      "open": "66.50",
      "high": "66.95",
      "low": "66.00",
      "close": "66.80",
      "average": "66.6221",
      "volume": "55066",
      "turnover": "3668611.45",
      "trades": "380"
    },
    {
      "date": "2023-04-11",
      "bid": "67.35",
      "ask": "67.45",
      "open": "66.80",
      "high": "67.70",
      "low": "66.80",
      "close": "67.50",
      "average": "67.3613",
      "volume": "114356",
      "turnover": "7703737.4",
      "trades": "751"
    },
    {
      "date": "2023-04-12",
      "bid": "67.00",
      "ask": "67.10",
      "open": "67.75",
      "high": "67.85",
      "low": "66.95",
      "close": "67.00",
      "average": "67.2215",
      "volume": "86928",
      "turnover": "5843458.09",
      "trades": "698"
    },
    {
      "date": "2023-04-13",
      "bid": "67.35",
      "ask": "67.40",
      "open": "67.00",
      "high": "67.55",
      "low": "66.90",
      "close": "67.30",
      "average": "67.2912",
      "volume": "134548",
      "turnover": "9053711.23",
      "trades": "989"
    },
    {
      "date": "2023-04-14",
      "bid": "68.35",
      "ask": "68.50",
      "open": "67.80",
      "high": "68.80",
      "low": "67.60",
      "close": "68.50",
      "average": "68.445",
      "volume": "204752",
      "turnover": "14014226.85",
      "trades": "1443"
    },
    {
      "date": "2023-04-17",
      "bid": "69.80",
      "ask": "69.95",
      "open": "69.10",
      "high": "70.00",
      "low": "68.85",
      "close": "70.00",
      "average": "69.6809",
      "volume": "98423",
      "turnover": "6858203.65",
      "trades": "699"
    },
    {
      "date": "2023-04-18",
      "bid": "68.70",
      "ask": "68.80",
      "open": "70.20",
      "high": "70.30",
      "low": "68.60",
      "close": "68.65",
      "average": "69.2584",
      "volume": "110536",
      "turnover": "7655551.55",
      "trades": "703"
    },
    {
      "date": "2023-04-19",
      "bid": "68.15",
      "ask": "68.25",
      "open": "69.00",
      "high": "69.00",
      "low": "67.40",
      "close": "68.00",
      "average": "67.9996",
      "volume": "110463",
      "turnover": "7511425.6",
      "trades": "760"
    },
    {
      "date": "2023-04-20",
      "bid": "67.15",
      "ask": "67.20",
      "open": "68.20",
      "high": "68.20",
      "low": "66.70",
      "close": "67.05",
      "average": "67.4407",
      "volume": "169456",
      "turnover": "11428230.4",
      "trades": "1192"
    },
    {
      "date": "2023-04-21",
      "bid": "66.85",
      "ask": "66.95",
      "open": "67.05",
      "high": "67.50",
      "low": "66.65",
      "close": "66.75",
      "average": "66.9615",
      "volume": "153319",
      "turnover": "10266810.9",
      "trades": "1124"
    },
    {
      "date": "2023-04-24",
      "bid": "66.25",
      "ask": "66.35",
      "open": "67.00",
      "high": "67.10",
      "low": "66.10",
      "close": "66.20",
      "average": "66.5403",
      "volume": "158435",
      "turnover": "10542308.65",
      "trades": "787"
    },
    {
      "date": "2023-04-25",
      "bid": "65.50",
      "ask": "65.65",
      "open": "66.20",
      "high": "66.50",
      "low": "65.35",
      "close": "65.35",
      "average": "65.8883",
      "volume": "107275",
      "turnover": "7068381.6",
      "trades": "915"
    },
    {
      "date": "2023-04-26",
      "bid": "64.20",
      "ask": "64.65",
      "open": "66.45",
      "high": "66.45",
      "low": "62.50",
      "close": "64.05",
      "average": "63.5606",
      "volume": "190412",
      "turnover": "12102594.35",
      "trades": "1413"
    },
    {
      "date": "2023-04-27",
      "bid": "65.70",
      "ask": "65.75",
      "open": "64.50",
      "high": "65.90",
      "low": "64.50",
      "close": "65.90",
      "average": "65.4128",
      "volume": "159423",
      "turnover": "10428298.02",
      "trades": "984"
    },
    {
      "date": "2023-04-28",
      "bid": "66.80",
      "ask": "66.95",
      "open": "64.85",
      "high": "66.85",
      "low": "64.00",
      "close": "66.70",
      "average": "65.6989",
      "volume": "245200",
      "turnover": "16109181.48",
      "trades": "1201"
    },
    {
      "date": "2023-05-02",
      "bid": "62.95",
      "ask": "63.00",
      "open": "67.50",
      "high": "67.50",
      "low": "62.65",
      "close": "62.85",
      "average": "63.7649",
      "volume": "329867",
      "turnover": "21034303.1",
      "trades": "1849"
    },
    {
      "date": "2023-05-03",
      "bid": "61.70",
      "ask": "61.75",
      "open": "63.20",
      "high": "63.45",
      "low": "61.65",
      "close": "61.65",
      "average": "62.3018",
      "volume": "374193",
      "turnover": "23301260.66",
      "trades": "1611"
    },
    {
      "date": "2023-05-04",
      "bid": "60.25",
      "ask": "60.35",
      "open": "61.65",
      "high": "61.95",
      "low": "60.25",
      "close": "60.35",
      "average": "60.6975",
      "volume": "321434",
      "turnover": "19509968",
      "trades": "1559"
    },
    {
      "date": "2023-05-05",
      "bid": "61.35",
      "ask": "61.45",
      "open": "60.85",
      "high": "61.95",
      "low": "60.50",
      "close": "61.35",
      "average": "61.1466",
      "volume": "218500",
      "turnover": "13360523.92",
      "trades": "1099"
    },
    {
      "date": "2023-05-08",
      "bid": "60.50",
      "ask": "60.55",
      "open": "61.40",
      "high": "61.75",
      "low": "60.25",
      "close": "60.45",
      "average": "60.7947",
      "volume": "75365",
      "turnover": "4581794.2",
      "trades": "804"
    },
    {
      "date": "2023-05-09",
      "bid": "60.45",
      "ask": "60.55",
      "open": "60.60",
      "high": "60.80",
      "low": "59.90",
      "close": "60.50",
      "average": "60.334",
      "volume": "134238",
      "turnover": "8098562.23",
      "trades": "863"
    },
    {
      "date": "2023-05-10",
      "bid": "60.50",
      "ask": "60.70",
      "open": "60.70",
      "high": "61.10",
      "low": "59.70",
      "close": "60.55",
      "average": "60.5613",
      "volume": "93960",
      "turnover": "5690596.56",
      "trades": "779"
    },
    {
      "date": "2023-05-11",
      "bid": "61.15",
      "ask": "61.30",
      "open": "60.55",
      "high": "61.30",
      "low": "60.50",
      "close": "61.15",
      "average": "60.9823",
      "volume": "60447",
      "turnover": "3685390.62",
      "trades": "438"
    },
    {
      "date": "2023-05-12",
      "bid": "60.90",
      "ask": "61.05",
      "open": "61.15",
      "high": "61.85",
      "low": "60.75",
      "close": "60.90",
      "average": "61.2144",
      "volume": "60397",
      "turnover": "3698053.1",
      "trades": "393"
    },
    {
      "date": "2023-05-15",
      "bid": "60.65",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.30",
      "low": "60.20",
      "close": "60.70",
      "average": "60.6089",
      "volume": "123653",
      "turnover": "7494468.95",
      "trades": "601"
    },
    {
      "date": "2023-05-16",
      "bid": "59.75",
      "ask": "59.95",
      "open": "60.90",
      "high": "61.00",
      "low": "59.70",
      "close": "59.90",
      "average": "59.9637",
      "volume": "165860",
      "turnover": "9945363.27",
      "trades": "830"
    },
    {
      "date": "2023-05-17",
      "bid": "58.75",
      "ask": "58.85",
      "open": "59.90",
      "high": "59.95",
      "low": "58.15",
      "close": "58.15",
      "average": "58.6963",
      "volume": "177046",
      "turnover": "10387994.25",
      "trades": "764"
    },
    {
      "date": "2023-05-19",
      "bid": "53.50",
      "ask": "53.55",
      "open": "56.10",
      "high": "56.50",
      "low": "53.40",
      "close": "53.55",
      "average": "54.7342",
      "volume": "650672",
      "turnover": "35612738.22",
      "trades": "3357"
    },
    {
      "date": "2023-05-22",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.55",
      "high": "54.30",
      "low": "52.85",
      "close": "53.85",
      "average": "53.5996",
      "volume": "261793",
      "turnover": "14032001.27",
      "trades": "1409"
    },
    {
      "date": "2023-05-23",
      "bid": "53.15",
      "ask": "53.25",
      "open": "53.90",
      "high": "54.00",
      "low": "52.95",
      "close": "53.10",
      "average": "53.3979",
      "volume": "163653",
      "turnover": "8738719.65",
      "trades": "1053"
    },
    {
      "date": "2023-05-24",
      "bid": "52.00",
      "ask": "52.10",
      "open": "53.00",
      "high": "53.25",
      "low": "52.00",
      "close": "52.00",
      "average": "52.4221",
      "volume": "187975",
      "turnover": "9854276.82",
      "trades": "1130"
    },
    {
      "date": "2023-05-25",
      "bid": "52.00",
      "ask": "52.05",
      "open": "52.60",
      "high": "52.60",
      "low": "51.40",
      "close": "52.00",
      "average": "51.8454",
      "volume": "380070",
      "turnover": "19625219.39",
      "trades": "924"
    },
    {
      "date": "2023-05-26",
      "bid": "52.30",
      "ask": "52.45",
      "open": "52.00",
      "high": "52.55",
      "low": "50.95",
      "close": "52.30",
      "average": "51.976",
      "volume": "287701",
      "turnover": "14953888.04",
      "trades": "1233"
    },
    {
      "date": "2023-05-29",
      "bid": "52.25",
      "ask": "52.30",
      "open": "52.30",
      "high": "52.95",
      "low": "52.05",
      "close": "52.25",
      "average": "52.2849",
      "volume": "82121",
      "turnover": "4293801.03",
      "trades": "543"
    },
    {
      "date": "2023-05-30",
      "bid": "51.75",
      "ask": "51.85",
      "open": "52.25",
      "high": "52.50",
      "low": "51.35",
      "close": "51.80",
      "average": "51.743",
      "volume": "204985",
      "turnover": "10606542.25",
      "trades": "866"
    },
    {
      "date": "2023-05-31",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.80",
      "high": "52.00",
      "low": "50.35",
      "close": "51.30",
      "average": "51.0727",
      "volume": "307260",
      "turnover": "15692588.95",
      "trades": "1083"
    },
    {
      "date": "2023-06-01",
      "bid": "52.00",
      "ask": "52.05",
      "open": "50.80",
      "high": "52.30",
      "low": "50.80",
      "close": "52.30",
      "average": "51.9226",
      "volume": "276548",
      "turnover": "14359074.05",
      "trades": "1055"
    },
    {
      "date": "2023-06-02",
      "bid": "52.90",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.05",
      "low": "51.85",
      "close": "53.05",
      "average": "52.5148",
      "volume": "235304",
      "turnover": "12357254.09",
      "trades": "727"
    },
    {
      "date": "2023-06-05",
      "bid": "53.55",
      "ask": "53.60",
      "open": "53.25",
      "high": "54.10",
      "low": "53.05",
      "close": "53.65",
      "average": "53.6675",
      "volume": "105846",
      "turnover": "5680548.55",
      "trades": "786"
    },
    {
      "date": "2023-06-07",
      "bid": "53.95",
      "ask": "54.05",
      "open": "53.80",
      "high": "54.20",
      "low": "52.95",
      "close": "54.10",
      "average": "53.7898",
      "volume": "177413",
      "turnover": "9542922.27",
      "trades": "709"
    },
    {
      "date": "2023-06-08",
      "bid": "54.05",
      "ask": "54.15",
      "open": "53.90",
      "high": "54.25",
      "low": "53.55",
      "close": "54.15",
      "average": "54.0853",
      "volume": "89250",
      "turnover": "4827113.4",
      "trades": "593"
    },
    {
      "date": "2023-06-09",
      "bid": "54.40",
      "ask": "54.45",
      "open": "54.00",
      "high": "54.50",
      "low": "53.65",
      "close": "54.45",
      "average": "54.189",
      "volume": "86797",
      "turnover": "4703730.01",
      "trades": "598"
    },
    {
      "date": "2023-06-12",
      "bid": "54.40",
      "ask": "54.45",
      "open": "54.50",
      "high": "54.55",
      "low": "54.00",
      "close": "54.55",
      "average": "54.3978",
      "volume": "87928",
      "turnover": "4783078.63",
      "trades": "470"
    },
    {
      "date": "2023-06-13",
      "bid": "53.85",
      "ask": "53.95",
      "open": "54.55",
      "high": "54.90",
      "low": "53.55",
      "close": "53.95",
      "average": "54.0968",
      "volume": "113395",
      "turnover": "6135570.4",
      "trades": "614"
    },
    {
      "date": "2023-06-14",
      "bid": "52.90",
      "ask": "53.05",
      "open": "53.95",
      "high": "53.95",
      "low": "52.70",
      "close": "53.10",
      "average": "53.1101",
      "volume": "93487",
      "turnover": "4971603.18",
      "trades": "479"
    },
    {
      "date": "2023-06-15",
      "bid": "52.00",
      "ask": "52.05",
      "open": "53.10",
      "high": "53.10",
      "low": "51.80",
      "close": "52.00",
      "average": "52.4687",
      "volume": "127162",
      "turnover": "6672026.8",
      "trades": "701"
    },
    {
      "date": "2023-06-16",
      "bid": "51.65",
      "ask": "51.80",
      "open": "52.40",
      "high": "52.40",
      "low": "51.60",
      "close": "51.90",
      "average": "51.8346",
      "volume": "153174",
      "turnover": "7939551.25",
      "trades": "510"
    },
    {
      "date": "2023-06-19",
      "bid": "51.00",
      "ask": "51.10",
      "open": "51.60",
      "high": "51.65",
      "low": "50.90",
      "close": "51.10",
      "average": "51.2858",
      "volume": "204089",
      "turnover": "10466883.19",
      "trades": "590"
    },
    {
      "date": "2023-06-20",
      "bid": "50.40",
      "ask": "50.55",
      "open": "51.10",
      "high": "51.25",
      "low": "50.35",
      "close": "50.45",
      "average": "50.7584",
      "volume": "125991",
      "turnover": "6395029.9",
      "trades": "622"
    },
    {
      "date": "2023-06-21",
      "bid": "50.00",
      "ask": "50.10",
      "open": "50.45",
      "high": "50.45",
      "low": "49.72",
      "close": "50.05",
      "average": "50.0623",
      "volume": "114407",
      "turnover": "5727472.99",
      "trades": "661"
    },
    {
      "date": "2023-06-22",
      "bid": "49.88",
      "ask": "49.98",
      "open": "50.05",
      "high": "50.15",
      "low": "49.40",
      "close": "49.94",
      "average": "49.8115",
      "volume": "149202",
      "turnover": "7440672.46",
      "trades": "696"
    },
    {
      "date": "2023-06-26",
      "bid": "49.64",
      "ask": "49.90",
      "open": "49.90",
      "high": "50.10",
      "low": "49.08",
      "close": "49.82",
      "average": "49.7487",
      "volume": "177615",
      "turnover": "8821759.07",
      "trades": "747"
    },
    {
      "date": "2023-06-27",
      "bid": "51.15",
      "ask": "51.30",
      "open": "50.30",
      "high": "51.30",
      "low": "50.00",
      "close": "51.25",
      "average": "50.8843",
      "volume": "139710",
      "turnover": "7109080.85",
      "trades": "763"
    },
    {
      "date": "2023-06-28",
      "bid": "52.10",
      "ask": "52.30",
      "open": "51.35",
      "high": "52.20",
      "low": "51.10",
      "close": "52.15",
      "average": "51.8159",
      "volume": "117226",
      "turnover": "6073475.75",
      "trades": "523"
    },
    {
      "date": "2023-06-29",
      "bid": "52.40",
      "ask": "52.60",
      "open": "52.15",
      "high": "52.70",
      "low": "52.00",
      "close": "52.60",
      "average": "52.4814",
      "volume": "163537",
      "turnover": "8582649.94",
      "trades": "451"
    },
    {
      "date": "2023-06-30",
      "bid": "52.80",
      "ask": "52.95",
      "open": "52.95",
      "high": "53.10",
      "low": "52.15",
      "close": "52.90",
      "average": "52.7923",
      "volume": "132978",
      "turnover": "7021010.68",
      "trades": "486"
    },
    {
      "date": "2023-07-03",
      "bid": "52.35",
      "ask": "52.40",
      "open": "53.60",
      "high": "53.60",
      "low": "52.00",
      "close": "52.40",
      "average": "52.4123",
      "volume": "75645",
      "turnover": "3964732",
      "trades": "580"
    },
    {
      "date": "2023-07-04",
      "bid": "52.90",
      "ask": "52.95",
      "open": "52.40",
      "high": "53.15",
      "low": "52.25",
      "close": "53.00",
      "average": "52.8035",
      "volume": "55381",
      "turnover": "2924310.3",
      "trades": "408"
    },
    {
      "date": "2023-07-05",
      "bid": "52.45",
      "ask": "52.60",
      "open": "53.80",
      "high": "53.80",
      "low": "52.45",
      "close": "52.55",
      "average": "52.7334",
      "volume": "50987",
      "turnover": "2688718.65",
      "trades": "353"
    },
    {
      "date": "2023-07-06",
      "bid": "50.55",
      "ask": "50.60",
      "open": "52.05",
      "high": "52.20",
      "low": "50.40",
      "close": "50.40",
      "average": "50.9134",
      "volume": "137821",
      "turnover": "7016948.05",
      "trades": "637"
    },
    {
      "date": "2023-07-07",
      "bid": "51.00",
      "ask": "51.10",
      "open": "50.10",
      "high": "51.15",
      "low": "50.10",
      "close": "50.95",
      "average": "50.6916",
      "volume": "50821",
      "turnover": "2576198.54",
      "trades": "404"
    },
    {
      "date": "2023-07-10",
      "bid": "50.40",
      "ask": "50.55",
      "open": "50.10",
      "high": "50.85",
      "low": "50.10",
      "close": "50.55",
      "average": "50.5429",
      "volume": "65864",
      "turnover": "3328955.95",
      "trades": "512"
    },
    {
      "date": "2023-07-11",
      "bid": "50.40",
      "ask": "50.50",
      "open": "50.30",
      "high": "50.75",
      "low": "50.30",
      "close": "50.50",
      "average": "50.5106",
      "volume": "60350",
      "turnover": "3048296.06",
      "trades": "370"
    },
    {
      "date": "2023-07-12",
      "bid": "51.25",
      "ask": "51.35",
      "open": "50.50",
      "high": "51.45",
      "low": "49.88",
      "close": "51.20",
      "average": "50.6283",
      "volume": "77371",
      "turnover": "3917279.69",
      "trades": "515"
    },
    {
      "date": "2023-07-13",
      "bid": "50.85",
      "ask": "51.05",
      "open": "51.35",
      "high": "51.90",
      "low": "50.75",
      "close": "50.75",
      "average": "51.1608",
      "volume": "128358",
      "turnover": "6566899.95",
      "trades": "517"
    },
    {
      "date": "2023-07-14",
      "bid": "47.84",
      "ask": "47.94",
      "open": "49.50",
      "high": "50.30",
      "low": "47.70",
      "close": "47.80",
      "average": "48.7784",
      "volume": "184173",
      "turnover": "8983667.11",
      "trades": "1286"
    },
    {
      "date": "2023-07-17",
      "bid": "47.10",
      "ask": "47.18",
      "open": "47.90",
      "high": "48.10",
      "low": "47.04",
      "close": "47.06",
      "average": "47.4819",
      "volume": "206678",
      "turnover": "9814032.51",
      "trades": "1147"
    },
    {
      "date": "2023-07-18",
      "bid": "48.04",
      "ask": "48.16",
      "open": "47.06",
      "high": "48.28",
      "low": "46.42",
      "close": "48.04",
      "average": "47.2975",
      "volume": "196058",
      "turnover": "9273127.56",
      "trades": "830"
    },
    {
      "date": "2023-07-19",
      "bid": "49.10",
      "ask": "49.22",
      "open": "48.20",
      "high": "49.22",
      "low": "48.20",
      "close": "49.16",
      "average": "48.7658",
      "volume": "95840",
      "turnover": "4673713.66",
      "trades": "555"
    },
    {
      "date": "2023-07-20",
      "bid": "48.70",
      "ask": "48.76",
      "open": "49.16",
      "high": "49.16",
      "low": "48.34",
      "close": "48.72",
      "average": "48.60",
      "volume": "84050",
      "turnover": "4084675.33",
      "trades": "625"
    },
    {
      "date": "2023-07-21",
      "bid": "48.68",
      "ask": "48.76",
      "open": "49.00",
      "high": "49.10",
      "low": "48.24",
      "close": "48.86",
      "average": "48.6343",
      "volume": "76454",
      "turnover": "3718289.34",
      "trades": "489"
    },
    {
      "date": "2023-07-24",
      "bid": "48.66",
      "ask": "48.76",
      "open": "48.86",
      "high": "49.44",
      "low": "48.62",
      "close": "48.90",
      "average": "48.9106",
      "volume": "141431",
      "turnover": "6931165.81",
      "trades": "802"
    },
    {
      "date": "2023-07-25",
      "bid": "48.62",
      "ask": "48.68",
      "open": "48.92",
      "high": "49.00",
      "low": "48.28",
      "close": "48.56",
      "average": "48.5883",
      "volume": "193829",
      "turnover": "9417815.82",
      "trades": "823"
    },
    {
      "date": "2023-07-26",
      "bid": "48.96",
      "ask": "49.00",
      "open": "48.56",
      "high": "49.20",
      "low": "48.34",
      "close": "49.00",
      "average": "48.9231",
      "volume": "237732",
      "turnover": "11618427.89",
      "trades": "645"
    },
    {
      "date": "2023-07-27",
      "bid": "48.92",
      "ask": "49.08",
      "open": "48.98",
      "high": "49.34",
      "low": "48.62",
      "close": "49.06",
      "average": "48.9294",
      "volume": "139257",
      "turnover": "6813789.19",
      "trades": "702"
    },
    {
      "date": "2023-07-28",
      "bid": "48.82",
      "ask": "48.88",
      "open": "49.70",
      "high": "49.70",
      "low": "48.80",
      "close": "48.88",
      "average": "48.9771",
      "volume": "95102",
      "turnover": "4657822.18",
      "trades": "492"
    },
    {
      "date": "2023-07-31",
      "bid": "48.42",
      "ask": "48.50",
      "open": "48.88",
      "high": "49.42",
      "low": "48.42",
      "close": "48.46",
      "average": "48.64",
      "volume": "113787",
      "turnover": "5534605.94",
      "trades": "537"
    },
    {
      "date": "2023-08-01",
      "bid": "48.40",
      "ask": "48.56",
      "open": "48.46",
      "high": "48.58",
      "low": "47.76",
      "close": "48.52",
      "average": "48.2355",
      "volume": "75733",
      "turnover": "3653020.08",
      "trades": "505"
    },
    {
      "date": "2023-08-02",
      "bid": "47.60",
      "ask": "47.70",
      "open": "50.90",
      "high": "50.90",
      "low": "47.60",
      "close": "47.72",
      "average": "47.9423",
      "volume": "68525",
      "turnover": "3285244.16",
      "trades": "469"
    },
    {
      "date": "2023-08-03",
      "bid": "47.52",
      "ask": "47.70",
      "open": "47.70",
      "high": "47.78",
      "low": "47.14",
      "close": "47.68",
      "average": "47.523",
      "volume": "65178",
      "turnover": "3097455.18",
      "trades": "464"
    },
    {
      "date": "2023-08-04",
      "bid": "48.40",
      "ask": "48.56",
      "open": "47.68",
      "high": "48.66",
      "low": "47.30",
      "close": "48.54",
      "average": "48.0843",
      "volume": "79943",
      "turnover": "3844005.2",
      "trades": "414"
    },
    {
      "date": "2023-08-07",
      "bid": "48.74",
      "ask": "48.96",
      "open": "48.54",
      "high": "48.94",
      "low": "48.32",
      "close": "48.90",
      "average": "48.7275",
      "volume": "45054",
      "turnover": "2195368.98",
      "trades": "350"
    },
    {
      "date": "2023-08-08",
      "bid": "48.12",
      "ask": "48.20",
      "open": "48.90",
      "high": "48.90",
      "low": "47.76",
      "close": "48.06",
      "average": "48.035",
      "volume": "140271",
      "turnover": "6736673.21",
      "trades": "735"
    },
    {
      "date": "2023-08-09",
      "bid": "48.24",
      "ask": "48.28",
      "open": "48.34",
      "high": "48.52",
      "low": "48.08",
      "close": "48.28",
      "average": "48.2695",
      "volume": "39000",
      "turnover": "1882503.51",
      "trades": "303"
    },
    {
      "date": "2023-08-10",
      "bid": "48.76",
      "ask": "48.78",
      "open": "48.46",
      "high": "48.78",
      "low": "48.14",
      "close": "48.74",
      "average": "48.5087",
      "volume": "54425",
      "turnover": "2640075.49",
      "trades": "466"
    },
    {
      "date": "2023-08-11",
      "bid": "48.80",
      "ask": "48.86",
      "open": "48.74",
      "high": "49.20",
      "low": "48.66",
      "close": "48.80",
      "average": "48.8455",
      "volume": "67232",
      "turnover": "3283923.75",
      "trades": "549"
    },
    {
      "date": "2023-08-14",
      "bid": "48.86",
      "ask": "48.94",
      "open": "49.28",
      "high": "49.44",
      "low": "48.34",
      "close": "48.84",
      "average": "48.8595",
      "volume": "51507",
      "turnover": "2516577.52",
      "trades": "434"
    },
    {
      "date": "2023-08-15",
      "bid": "48.02",
      "ask": "48.14",
      "open": "48.84",
      "high": "48.84",
      "low": "47.54",
      "close": "48.04",
      "average": "47.9702",
      "volume": "115696",
      "turnover": "5549954",
      "trades": "612"
    },
    {
      "date": "2023-08-16",
      "bid": "47.36",
      "ask": "47.44",
      "open": "48.04",
      "high": "48.18",
      "low": "47.38",
      "close": "47.40",
      "average": "47.8189",
      "volume": "153498",
      "turnover": "7340378.24",
      "trades": "430"
    },
    {
      "date": "2023-08-17",
      "bid": "47.06",
      "ask": "47.20",
      "open": "47.38",
      "high": "47.38",
      "low": "46.82",
      "close": "47.16",
      "average": "47.0553",
      "volume": "70136",
      "turnover": "3300242.8",
      "trades": "497"
    },
    {
      "date": "2023-08-18",
      "bid": "46.74",
      "ask": "46.88",
      "open": "47.16",
      "high": "47.16",
      "low": "46.18",
      "close": "46.90",
      "average": "46.6713",
      "volume": "180149",
      "turnover": "8407701.83",
      "trades": "887"
    },
    {
      "date": "2023-08-21",
      "bid": "45.22",
      "ask": "45.26",
      "open": "46.44",
      "high": "46.72",
      "low": "45.14",
      "close": "45.14",
      "average": "45.9039",
      "volume": "101030",
      "turnover": "4637670.38",
      "trades": "659"
    },
    {
      "date": "2023-08-22",
      "bid": "44.40",
      "ask": "44.46",
      "open": "45.00",
      "high": "45.84",
      "low": "44.32",
      "close": "44.32",
      "average": "45.0503",
      "volume": "160573",
      "turnover": "7233858.36",
      "trades": "735"
    },
    {
      "date": "2023-08-23",
      "bid": "44.74",
      "ask": "44.80",
      "open": "44.32",
      "high": "45.42",
      "low": "44.20",
      "close": "44.70",
      "average": "44.9422",
      "volume": "89605",
      "turnover": "4027562.69",
      "trades": "455"
    },
    {
      "date": "2023-08-24",
      "bid": "43.06",
      "ask": "43.10",
      "open": "44.70",
      "high": "45.30",
      "low": "43.04",
      "close": "43.06",
      "average": "44.3835",
      "volume": "196129",
      "turnover": "8686170.92",
      "trades": "852"
    },
    {
      "date": "2023-08-25",
      "bid": "43.86",
      "ask": "43.98",
      "open": "43.08",
      "high": "44.12",
      "low": "43.00",
      "close": "43.86",
      "average": "43.7482",
      "volume": "348994",
      "turnover": "15267870.88",
      "trades": "1001"
    },
    {
      "date": "2023-08-28",
      "bid": "44.18",
      "ask": "44.32",
      "open": "44.14",
      "high": "44.46",
      "low": "43.46",
      "close": "44.26",
      "average": "43.963",
      "volume": "140901",
      "turnover": "6194428.72",
      "trades": "677"
    },
    {
      "date": "2023-08-29",
      "bid": "44.40",
      "ask": "44.46",
      "open": "45.30",
      "high": "45.88",
      "low": "44.38",
      "close": "44.58",
      "average": "44.9518",
      "volume": "291961",
      "turnover": "13129234.22",
      "trades": "1088"
    },
    {
      "date": "2023-08-30",
      "bid": "45.36",
      "ask": "45.52",
      "open": "44.58",
      "high": "45.82",
      "low": "44.56",
      "close": "45.58",
      "average": "45.4065",
      "volume": "79418",
      "turnover": "3606091.96",
      "trades": "474"
    },
    {
      "date": "2023-08-31",
      "bid": "46.54",
      "ask": "46.62",
      "open": "45.60",
      "high": "46.74",
      "low": "45.60",
      "close": "46.70",
      "average": "46.4363",
      "volume": "113801",
      "turnover": "5284501.8",
      "trades": "579"
    },
    {
      "date": "2023-09-01",
      "bid": "46.20",
      "ask": "46.30",
      "open": "47.00",
      "high": "47.00",
      "low": "46.08",
      "close": "46.22",
      "average": "46.3014",
      "volume": "66412",
      "turnover": "3074967.4",
      "trades": "431"
    },
    {
      "date": "2023-09-04",
      "bid": "46.86",
      "ask": "46.90",
      "open": "46.18",
      "high": "47.06",
      "low": "46.12",
      "close": "46.72",
      "average": "46.6225",
      "volume": "79571",
      "turnover": "3709800.66",
      "trades": "453"
    },
    {
      "date": "2023-09-05",
      "bid": "47.10",
      "ask": "47.22",
      "open": "47.02",
      "high": "47.38",
      "low": "46.68",
      "close": "47.20",
      "average": "46.9266",
      "volume": "619731",
      "turnover": "29081880.3",
      "trades": "595"
    },
    {
      "date": "2023-09-06",
      "bid": "47.02",
      "ask": "47.10",
      "open": "47.30",
      "high": "47.40",
      "low": "46.58",
      "close": "47.12",
      "average": "46.9827",
      "volume": "927067",
      "turnover": "43556135.68",
      "trades": "409"
    },
    {
      "date": "2023-09-07",
      "bid": "46.50",
      "ask": "46.58",
      "open": "47.14",
      "high": "47.46",
      "low": "46.40",
      "close": "46.70",
      "average": "46.8075",
      "volume": "57692",
      "turnover": "2700417.58",
      "trades": "391"
    },
    {
      "date": "2023-09-08",
      "bid": "46.74",
      "ask": "46.78",
      "open": "46.76",
      "high": "46.94",
      "low": "46.10",
      "close": "46.90",
      "average": "46.6312",
      "volume": "61689",
      "turnover": "2876620.22",
      "trades": "441"
    },
    {
      "date": "2023-09-11",
      "bid": "47.92",
      "ask": "47.96",
      "open": "47.02",
      "high": "48.16",
      "low": "46.70",
      "close": "48.10",
      "average": "47.1164",
      "volume": "327370",
      "turnover": "15427696.36",
      "trades": "478"
    },
    {
      "date": "2023-09-12",
      "bid": "47.50",
      "ask": "47.54",
      "open": "48.08",
      "high": "48.10",
      "low": "47.18",
      "close": "47.40",
      "average": "47.4979",
      "volume": "158782",
      "turnover": "7541814.62",
      "trades": "753"
    },
    {
      "date": "2023-09-13",
      "bid": "47.62",
      "ask": "47.70",
      "open": "48.02",
      "high": "48.02",
      "low": "47.04",
      "close": "47.70",
      "average": "47.5289",
      "volume": "113860",
      "turnover": "5411651.68",
      "trades": "602"
    },
    {
      "date": "2023-09-14",
      "bid": "48.84",
      "ask": "49.00",
      "open": "48.02",
      "high": "48.90",
      "low": "47.76",
      "close": "48.86",
      "average": "48.259",
      "volume": "100111",
      "turnover": "4831232.84",
      "trades": "553"
    },
    {
      "date": "2023-09-15",
      "bid": "47.72",
      "ask": "47.76",
      "open": "48.92",
      "high": "49.16",
      "low": "47.38",
      "close": "47.70",
      "average": "47.9133",
      "volume": "138355",
      "turnover": "6629061.26",
      "trades": "574"
    },
    {
      "date": "2023-09-18",
      "bid": "47.48",
      "ask": "47.56",
      "open": "47.40",
      "high": "47.80",
      "low": "47.06",
      "close": "47.50",
      "average": "47.4178",
      "volume": "110286",
      "turnover": "5227838.66",
      "trades": "519"
    },
    {
      "date": "2023-09-19",
      "bid": "47.04",
      "ask": "47.16",
      "open": "47.78",
      "high": "47.78",
      "low": "46.80",
      "close": "46.94",
      "average": "47.2392",
      "volume": "81979",
      "turnover": "3873339.71",
      "trades": "454"
    },
    {
      "date": "2023-09-20",
      "bid": "47.12",
      "ask": "47.28",
      "open": "46.94",
      "high": "47.34",
      "low": "45.86",
      "close": "47.24",
      "average": "46.9095",
      "volume": "224119",
      "turnover": "10510665.09",
      "trades": "945"
    },
    {
      "date": "2023-09-21",
      "bid": "47.10",
      "ask": "47.22",
      "open": "47.26",
      "high": "48.02",
      "low": "46.12",
      "close": "47.16",
      "average": "46.9847",
      "volume": "99468",
      "turnover": "4672273.04",
      "trades": "576"
    },
    {
      "date": "2023-09-22",
      "bid": "46.98",
      "ask": "47.22",
      "open": "47.16",
      "high": "47.18",
      "low": "46.46",
      "close": "47.00",
      "average": "46.9146",
      "volume": "101935",
      "turnover": "4782244.13",
      "trades": "560"
    },
    {
      "date": "2023-09-25",
      "bid": "45.50",
      "ask": "45.60",
      "open": "46.98",
      "high": "46.98",
      "low": "45.20",
      "close": "45.46",
      "average": "45.4265",
      "volume": "314280",
      "turnover": "14284427.21",
      "trades": "916"
    },
    {
      "date": "2023-09-26",
      "bid": "43.90",
      "ask": "44.00",
      "open": "46.00",
      "high": "46.18",
      "low": "43.44",
      "close": "43.78",
      "average": "44.3364",
      "volume": "107158",
      "turnover": "4751003.46",
      "trades": "702"
    },
    {
      "date": "2023-09-27",
      "bid": "43.68",
      "ask": "43.78",
      "open": "43.80",
      "high": "44.64",
      "low": "43.14",
      "close": "43.84",
      "average": "43.8557",
      "volume": "136097",
      "turnover": "5960145.11",
      "trades": "700"
    },
    {
      "date": "2023-09-28",
      "bid": "43.72",
      "ask": "43.76",
      "open": "43.98",
      "high": "44.00",
      "low": "43.00",
      "close": "43.70",
      "average": "43.4712",
      "volume": "156764",
      "turnover": "6815025.78",
      "trades": "908"
    },
    {
      "date": "2023-09-29",
      "bid": "44.34",
      "ask": "44.44",
      "open": "43.62",
      "high": "44.48",
      "low": "43.62",
      "close": "44.40",
      "average": "44.2256",
      "volume": "169513",
      "turnover": "7498035.21",
      "trades": "740"
    },
    {
      "date": "2023-10-02",
      "bid": "44.50",
      "ask": "44.62",
      "open": "45.86",
      "high": "45.86",
      "low": "44.12",
      "close": "44.22",
      "average": "44.758",
      "volume": "247227",
      "turnover": "11063940.19",
      "trades": "717"
    },
    {
      "date": "2023-10-03",
      "bid": "41.22",
      "ask": "41.34",
      "open": "41.66",
      "high": "42.20",
      "low": "41.04",
      "close": "41.20",
      "average": "41.7544",
      "volume": "413139",
      "turnover": "17250331.92",
      "trades": "1136"
    },
    {
      "date": "2023-10-04",
      "bid": "40.72",
      "ask": "40.80",
      "open": "42.00",
      "high": "42.00",
      "low": "40.72",
      "close": "40.80",
      "average": "41.1397",
      "volume": "669110",
      "turnover": "27595183.66",
      "trades": "720"
    },
    {
      "date": "2023-10-05",
      "bid": "42.04",
      "ask": "42.24",
      "open": "40.86",
      "high": "42.60",
      "low": "40.86",
      "close": "42.14",
      "average": "42.1455",
      "volume": "90970",
      "turnover": "3834071.59",
      "trades": "441"
    },
    {
      "date": "2023-10-06",
      "bid": "43.22",
      "ask": "43.30",
      "open": "41.66",
      "high": "43.30",
      "low": "41.66",
      "close": "43.26",
      "average": "42.6186",
      "volume": "517802",
      "turnover": "22068003.17",
      "trades": "504"
    },
    {
      "date": "2023-10-09",
      "bid": "42.56",
      "ask": "42.60",
      "open": "43.26",
      "high": "43.92",
      "low": "42.28",
      "close": "42.72",
      "average": "42.8592",
      "volume": "220495",
      "turnover": "9415048.99",
      "trades": "798"
    },
    {
      "date": "2023-10-10",
      "bid": "44.76",
      "ask": "44.80",
      "open": "43.00",
      "high": "44.80",
      "low": "43.00",
      "close": "44.70",
      "average": "44.3991",
      "volume": "331112",
      "turnover": "14701105.99",
      "trades": "542"
    },
    {
      "date": "2023-10-11",
      "bid": "45.76",
      "ask": "45.94",
      "open": "44.70",
      "high": "47.00",
      "low": "43.92",
      "close": "45.84",
      "average": "45.666",
      "volume": "644790",
      "turnover": "29551605.76",
      "trades": "1931"
    },
    {
      "date": "2023-10-12",
      "bid": "46.56",
      "ask": "46.76",
      "open": "46.00",
      "high": "47.36",
      "low": "45.54",
      "close": "46.52",
      "average": "46.546",
      "volume": "374959",
      "turnover": "17453809.07",
      "trades": "1206"
    },
    {
      "date": "2023-10-13",
      "bid": "44.60",
      "ask": "44.74",
      "open": "47.00",
      "high": "47.00",
      "low": "44.64",
      "close": "44.68",
      "average": "45.3586",
      "volume": "155127",
      "turnover": "7036350.88",
      "trades": "711"
    },
    {
      "date": "2023-10-16",
      "bid": "45.36",
      "ask": "45.42",
      "open": "47.00",
      "high": "47.00",
      "low": "44.66",
      "close": "45.32",
      "average": "45.1933",
      "volume": "103377",
      "turnover": "4671944",
      "trades": "600"
    },
    {
      "date": "2023-10-17",
      "bid": "45.18",
      "ask": "45.38",
      "open": "46.00",
      "high": "46.50",
      "low": "45.14",
      "close": "45.24",
      "average": "45.9161",
      "volume": "275653",
      "turnover": "12656917.14",
      "trades": "557"
    },
    {
      "date": "2023-10-18",
      "bid": "44.64",
      "ask": "44.70",
      "open": "45.38",
      "high": "45.98",
      "low": "44.36",
      "close": "44.54",
      "average": "44.7917",
      "volume": "335791",
      "turnover": "15041275.87",
      "trades": "643"
    },
    {
      "date": "2023-10-19",
      "bid": "44.08",
      "ask": "44.18",
      "open": "44.54",
      "high": "45.00",
      "low": "44.06",
      "close": "44.12",
      "average": "44.4314",
      "volume": "136432",
      "turnover": "6061961.8",
      "trades": "546"
    },
    {
      "date": "2023-10-20",
      "bid": "44.36",
      "ask": "44.50",
      "open": "44.08",
      "high": "44.62",
      "low": "43.24",
      "close": "44.60",
      "average": "44.1825",
      "volume": "121311",
      "turnover": "5359663.88",
      "trades": "581"
    },
    {
      "date": "2023-10-23",
      "bid": "43.82",
      "ask": "43.94",
      "open": "46.16",
      "high": "46.16",
      "low": "43.18",
      "close": "43.68",
      "average": "43.7602",
      "volume": "150388",
      "turnover": "6581007.48",
      "trades": "847"
    },
    {
      "date": "2023-10-24",
      "bid": "44.02",
      "ask": "44.08",
      "open": "43.68",
      "high": "44.48",
      "low": "43.64",
      "close": "43.88",
      "average": "43.9869",
      "volume": "194967",
      "turnover": "8572066.03",
      "trades": "1080"
    },
    {
      "date": "2023-10-25",
      "bid": "35.90",
      "ask": "35.98",
      "open": "42.92",
      "high": "42.92",
      "low": "35.50",
      "close": "35.58",
      "average": "37.0626",
      "volume": "1964370",
      "turnover": "72901974.39",
      "trades": "5668"
    },
    {
      "date": "2023-10-26",
      "bid": "35.60",
      "ask": "35.68",
      "open": "35.64",
      "high": "36.38",
      "low": "32.72",
      "close": "35.42",
      "average": "34.5956",
      "volume": "1194761",
      "turnover": "41171957.46",
      "trades": "4029"
    },
    {
      "date": "2023-10-27",
      "bid": "37.20",
      "ask": "37.26",
      "open": "35.42",
      "high": "37.86",
      "low": "35.42",
      "close": "37.20",
      "average": "37.1531",
      "volume": "239884",
      "turnover": "8916144.86",
      "trades": "1260"
    },
    {
      "date": "2023-10-30",
      "bid": "37.70",
      "ask": "37.80",
      "open": "37.00",
      "high": "37.80",
      "low": "36.90",
      "close": "37.58",
      "average": "37.503",
      "volume": "668397",
      "turnover": "25069991.26",
      "trades": "1241"
    },
    {
      "date": "2023-10-31",
      "bid": "38.34",
      "ask": "38.40",
      "open": "38.38",
      "high": "38.94",
      "low": "38.00",
      "close": "38.48",
      "average": "38.5552",
      "volume": "235666",
      "turnover": "9085187.17",
      "trades": "837"
    },
    {
      "date": "2023-11-01",
      "bid": "38.42",
      "ask": "38.62",
      "open": "38.48",
      "high": "38.90",
      "low": "37.80",
      "close": "38.42",
      "average": "38.183",
      "volume": "130418",
      "turnover": "4980541.34",
      "trades": "563"
    },
    {
      "date": "2023-11-02",
      "bid": "38.74",
      "ask": "38.96",
      "open": "38.94",
      "high": "39.40",
      "low": "38.60",
      "close": "38.88",
      "average": "38.9047",
      "volume": "176209",
      "turnover": "6856591.75",
      "trades": "718"
    },
    {
      "date": "2023-11-03",
      "bid": "40.40",
      "ask": "40.50",
      "open": "39.20",
      "high": "40.74",
      "low": "39.00",
      "close": "40.50",
      "average": "40.1018",
      "volume": "128001",
      "turnover": "5128243.43",
      "trades": "486"
    },
    {
      "date": "2023-11-06",
      "bid": "38.80",
      "ask": "38.86",
      "open": "40.60",
      "high": "41.04",
      "low": "38.04",
      "close": "39.02",
      "average": "39.1187",
      "volume": "241387",
      "turnover": "9486539.72",
      "trades": "1152"
    },
    {
      "date": "2023-11-07",
      "bid": "37.98",
      "ask": "38.04",
      "open": "39.20",
      "high": "39.20",
      "low": "37.90",
      "close": "38.00",
      "average": "38.176",
      "volume": "185394",
      "turnover": "7084630.7",
      "trades": "949"
    },
    {
      "date": "2023-11-08",
      "bid": "38.24",
      "ask": "38.34",
      "open": "38.04",
      "high": "39.00",
      "low": "37.80",
      "close": "38.38",
      "average": "38.3598",
      "volume": "433513",
      "turnover": "16628299.98",
      "trades": "1163"
    },
    {
      "date": "2023-11-09",
      "bid": "39.14",
      "ask": "39.30",
      "open": "38.08",
      "high": "39.60",
      "low": "38.08",
      "close": "39.10",
      "average": "39.0209",
      "volume": "216622",
      "turnover": "8451033.36",
      "trades": "941"
    },
    {
      "date": "2023-11-10",
      "bid": "38.96",
      "ask": "39.18",
      "open": "39.10",
      "high": "39.74",
      "low": "38.66",
      "close": "39.06",
      "average": "39.0594",
      "volume": "141042",
      "turnover": "5510148.73",
      "trades": "551"
    },
    {
      "date": "2023-11-13",
      "bid": "39.24",
      "ask": "39.30",
      "open": "39.14",
      "high": "39.38",
      "low": "38.84",
      "close": "39.38",
      "average": "39.2022",
      "volume": "94082",
      "turnover": "3688400.29",
      "trades": "513"
    },
    {
      "date": "2023-11-14",
      "bid": "41.08",
      "ask": "41.28",
      "open": "40.36",
      "high": "41.32",
      "low": "39.28",
      "close": "41.32",
      "average": "40.5163",
      "volume": "174596",
      "turnover": "7076426.96",
      "trades": "798"
    },
    {
      "date": "2023-11-15",
      "bid": "41.38",
      "ask": "41.48",
      "open": "41.00",
      "high": "42.62",
      "low": "41.00",
      "close": "41.38",
      "average": "41.7005",
      "volume": "117164",
      "turnover": "4886231.4",
      "trades": "604"
    },
    {
      "date": "2023-11-16",
      "bid": "40.78",
      "ask": "40.84",
      "open": "41.50",
      "high": "42.04",
      "low": "40.76",
      "close": "40.76",
      "average": "41.1098",
      "volume": "97544",
      "turnover": "4009968.18",
      "trades": "499"
    },
    {
      "date": "2023-11-17",
      "bid": "41.34",
      "ask": "41.44",
      "open": "40.76",
      "high": "41.88",
      "low": "40.76",
      "close": "41.58",
      "average": "41.4849",
      "volume": "66696",
      "turnover": "2766874.66",
      "trades": "390"
    },
    {
      "date": "2023-11-20",
      "bid": "41.98",
      "ask": "42.14",
      "open": "42.00",
      "high": "42.64",
      "low": "41.40",
      "close": "42.06",
      "average": "42.0458",
      "volume": "115327",
      "turnover": "4849064.98",
      "trades": "585"
    },
    {
      "date": "2023-11-21",
      "bid": "40.82",
      "ask": "41.10",
      "open": "42.00",
      "high": "42.12",
      "low": "40.76",
      "close": "40.96",
      "average": "41.1902",
      "volume": "152644",
      "turnover": "6287434.84",
      "trades": "712"
    },
    {
      "date": "2023-11-22",
      "bid": "41.06",
      "ask": "41.22",
      "open": "40.96",
      "high": "41.58",
      "low": "40.54",
      "close": "40.94",
      "average": "41.0382",
      "volume": "105634",
      "turnover": "4334831.55",
      "trades": "470"
    },
    {
      "date": "2023-11-23",
      "bid": "41.22",
      "ask": "41.36",
      "open": "40.94",
      "high": "42.06",
      "low": "40.84",
      "close": "41.32",
      "average": "41.5204",
      "volume": "63595",
      "turnover": "2640863.06",
      "trades": "460"
    },
    {
      "date": "2023-11-24",
      "bid": "40.82",
      "ask": "40.88",
      "open": "41.32",
      "high": "41.70",
      "low": "40.66",
      "close": "40.66",
      "average": "40.9737",
      "volume": "83000",
      "turnover": "3400396.63",
      "trades": "637"
    },
    {
      "date": "2023-11-27",
      "bid": "40.06",
      "ask": "40.34",
      "open": "40.66",
      "high": "41.92",
      "low": "40.00",
      "close": "40.00",
      "average": "40.3565",
      "volume": "121650",
      "turnover": "4911367.26",
      "trades": "569"
    },
    {
      "date": "2023-11-28",
      "bid": "39.10",
      "ask": "39.20",
      "open": "40.14",
      "high": "40.20",
      "low": "37.38",
      "close": "39.18",
      "average": "38.367",
      "volume": "364288",
      "turnover": "13977688.59",
      "trades": "1776"
    },
    {
      "date": "2023-11-29",
      "bid": "40.08",
      "ask": "40.16",
      "open": "38.96",
      "high": "40.60",
      "low": "38.96",
      "close": "40.16",
      "average": "40.189",
      "volume": "207547",
      "turnover": "8341298.35",
      "trades": "886"
    },
    {
      "date": "2023-11-30",
      "bid": "39.46",
      "ask": "39.54",
      "open": "40.66",
      "high": "40.80",
      "low": "39.38",
      "close": "39.38",
      "average": "39.6469",
      "volume": "209234",
      "turnover": "8295501.2",
      "trades": "728"
    },
    {
      "date": "2023-12-01",
      "bid": "39.50",
      "ask": "39.60",
      "open": "39.92",
      "high": "39.92",
      "low": "38.70",
      "close": "39.50",
      "average": "39.2539",
      "volume": "117584",
      "turnover": "4615631.3",
      "trades": "759"
    },
    {
      "date": "2023-12-04",
      "bid": "39.50",
      "ask": "39.64",
      "open": "39.50",
      "high": "40.30",
      "low": "39.50",
      "close": "39.60",
      "average": "39.8084",
      "volume": "80276",
      "turnover": "3195752.39",
      "trades": "590"
    },
    {
      "date": "2023-12-05",
      "bid": "40.10",
      "ask": "40.18",
      "open": "39.60",
      "high": "40.26",
      "low": "39.36",
      "close": "40.12",
      "average": "39.9045",
      "volume": "85157",
      "turnover": "3398155.9",
      "trades": "495"
    },
    {
      "date": "2023-12-06",
      "bid": "40.82",
      "ask": "40.90",
      "open": "40.12",
      "high": "41.00",
      "low": "39.72",
      "close": "40.80",
      "average": "40.1085",
      "volume": "449909",
      "turnover": "18045169.89",
      "trades": "582"
    },
    {
      "date": "2023-12-07",
      "bid": "40.64",
      "ask": "40.70",
      "open": "40.34",
      "high": "41.00",
      "low": "39.74",
      "close": "40.62",
      "average": "40.4032",
      "volume": "174085",
      "turnover": "7033594.26",
      "trades": "728"
    },
    {
      "date": "2023-12-08",
      "bid": "40.46",
      "ask": "40.50",
      "open": "40.70",
      "high": "41.14",
      "low": "40.10",
      "close": "40.30",
      "average": "40.6052",
      "volume": "266161",
      "turnover": "10810930.82",
      "trades": "1008"
    },
    {
      "date": "2023-12-11",
      "bid": "41.42",
      "ask": "41.56",
      "open": "40.04",
      "high": "41.60",
      "low": "40.04",
      "close": "41.30",
      "average": "40.9169",
      "volume": "138204",
      "turnover": "5654874",
      "trades": "666"
    },
    {
      "date": "2023-12-12",
      "bid": "40.80",
      "ask": "40.94",
      "open": "41.16",
      "high": "41.62",
      "low": "40.70",
      "close": "40.74",
      "average": "41.0121",
      "volume": "162677",
      "turnover": "6671726.68",
      "trades": "767"
    },
    {
      "date": "2023-12-13",
      "bid": "40.46",
      "ask": "40.62",
      "open": "40.74",
      "high": "41.16",
      "low": "40.18",
      "close": "40.26",
      "average": "40.4738",
      "volume": "230215",
      "turnover": "9317673.94",
      "trades": "628"
    },
    {
      "date": "2023-12-14",
      "bid": "42.18",
      "ask": "42.28",
      "open": "41.46",
      "high": "42.78",
      "low": "41.40",
      "close": "42.20",
      "average": "42.1602",
      "volume": "197652",
      "turnover": "8334017.57",
      "trades": "1000"
    },
    {
      "date": "2023-12-15",
      "bid": "41.50",
      "ask": "41.58",
      "open": "42.20",
      "high": "42.86",
      "low": "41.42",
      "close": "41.52",
      "average": "41.8786",
      "volume": "271114",
      "turnover": "11354532.73",
      "trades": "988"
    },
    {
      "date": "2023-12-18",
      "bid": "41.16",
      "ask": "41.24",
      "open": "41.40",
      "high": "41.52",
      "low": "40.90",
      "close": "41.20",
      "average": "41.2057",
      "volume": "143452",
      "turnover": "5911045.48",
      "trades": "665"
    },
    {
      "date": "2023-12-19",
      "bid": "42.14",
      "ask": "42.26",
      "open": "41.20",
      "high": "42.62",
      "low": "41.20",
      "close": "42.16",
      "average": "42.2439",
      "volume": "127033",
      "turnover": "5366344.68",
      "trades": "610"
    },
    {
      "date": "2023-12-20",
      "bid": "42.54",
      "ask": "42.70",
      "open": "42.30",
      "high": "42.78",
      "low": "41.94",
      "close": "42.74",
      "average": "42.387",
      "volume": "404430",
      "turnover": "17086290.7",
      "trades": "549"
    },
    {
      "date": "2023-12-21",
      "bid": "42.50",
      "ask": "42.60",
      "open": "42.50",
      "high": "42.60",
      "low": "41.90",
      "close": "42.56",
      "average": "42.3365",
      "volume": "96498",
      "turnover": "4085345.8",
      "trades": "552"
    },
    {
      "date": "2023-12-22",
      "bid": "42.66",
      "ask": "42.72",
      "open": "42.60",
      "high": "42.92",
      "low": "42.18",
      "close": "42.92",
      "average": "42.611",
      "volume": "94744",
      "turnover": "4037132.66",
      "trades": "559"
    },
    {
      "date": "2023-12-27",
      "bid": "42.44",
      "ask": "42.52",
      "open": "43.00",
      "high": "43.36",
      "low": "42.22",
      "close": "42.50",
      "average": "42.7402",
      "volume": "150943",
      "turnover": "6449614.34",
      "trades": "770"
    },
    {
      "date": "2023-12-28",
      "bid": "42.70",
      "ask": "42.78",
      "open": "42.50",
      "high": "43.20",
      "low": "42.22",
      "close": "42.74",
      "average": "42.7431",
      "volume": "128752",
      "turnover": "5503260.36",
      "trades": "558"
    },
    {
      "date": "2023-12-29",
      "bid": "43.62",
      "ask": "43.72",
      "open": "42.74",
      "high": "43.82",
      "low": "42.68",
      "close": "43.62",
      "average": "43.4556",
      "volume": "110652",
      "turnover": "4808960.3",
      "trades": "646"
    },
    {
      "date": "2024-01-02",
      "bid": "43.74",
      "ask": "43.80",
      "open": "44.20",
      "high": "44.70",
      "low": "43.58",
      "close": "43.58",
      "average": "44.0466",
      "volume": "125650",
      "turnover": "5534210.06",
      "trades": "685"
    },
    {
      "date": "2024-01-03",
      "bid": "42.54",
      "ask": "42.58",
      "open": "43.58",
      "high": "43.78",
      "low": "42.30",
      "close": "42.54",
      "average": "42.7814",
      "volume": "121213",
      "turnover": "5185709.8",
      "trades": "658"
    },
    {
      "date": "2024-01-04",
      "bid": "44.14",
      "ask": "44.28",
      "open": "42.56",
      "high": "44.40",
      "low": "42.56",
      "close": "44.28",
      "average": "44.0204",
      "volume": "452928",
      "turnover": "19875871.25",
      "trades": "886"
    },
    {
      "date": "2024-01-05",
      "bid": "43.78",
      "ask": "43.94",
      "open": "44.28",
      "high": "44.40",
      "low": "43.48",
      "close": "43.84",
      "average": "43.6552",
      "volume": "249296",
      "turnover": "10884148",
      "trades": "340"
    },
    {
      "date": "2024-01-08",
      "bid": "44.74",
      "ask": "44.82",
      "open": "43.84",
      "high": "44.88",
      "low": "43.24",
      "close": "44.86",
      "average": "44.3371",
      "volume": "144350",
      "turnover": "6400064.96",
      "trades": "861"
    },
    {
      "date": "2024-01-09",
      "bid": "44.50",
      "ask": "44.62",
      "open": "45.00",
      "high": "45.08",
      "low": "43.92",
      "close": "44.56",
      "average": "44.4525",
      "volume": "148371",
      "turnover": "6595480.88",
      "trades": "739"
    },
    {
      "date": "2024-01-10",
      "bid": "44.56",
      "ask": "44.66",
      "open": "44.56",
      "high": "44.74",
      "low": "44.30",
      "close": "44.74",
      "average": "44.5447",
      "volume": "87771",
      "turnover": "3908546.52",
      "trades": "478"
    },
    {
      "date": "2024-01-11",
      "bid": "45.00",
      "ask": "45.06",
      "open": "45.56",
      "high": "45.56",
      "low": "44.74",
      "close": "44.94",
      "average": "44.9902",
      "volume": "59094",
      "turnover": "2658030.98",
      "trades": "457"
    },
    {
      "date": "2024-01-12",
      "bid": "45.52",
      "ask": "45.68",
      "open": "44.94",
      "high": "46.02",
      "low": "44.94",
      "close": "45.66",
      "average": "45.7412",
      "volume": "100514",
      "turnover": "4599587.04",
      "trades": "641"
    },
    {
      "date": "2024-01-15",
      "bid": "45.64",
      "ask": "45.72",
      "open": "46.50",
      "high": "46.64",
      "low": "45.30",
      "close": "45.76",
      "average": "45.7788",
      "volume": "433057",
      "turnover": "19825798.34",
      "trades": "1713"
    },
    {
      "date": "2024-01-16",
      "bid": "45.56",
      "ask": "45.66",
      "open": "45.80",
      "high": "46.20",
      "low": "45.44",
      "close": "45.72",
      "average": "45.7177",
      "volume": "100377",
      "turnover": "4588782.32",
      "trades": "570"
    },
    {
      "date": "2024-01-17",
      "bid": "44.34",
      "ask": "44.38",
      "open": "45.32",
      "high": "45.56",
      "low": "43.82",
      "close": "44.42",
      "average": "45.0025",
      "volume": "712104",
      "turnover": "32036785.11",
      "trades": "1129"
    },
    {
      "date": "2024-01-18",
      "bid": "44.64",
      "ask": "44.72",
      "open": "44.50",
      "high": "45.14",
      "low": "44.06",
      "close": "44.72",
      "average": "44.6653",
      "volume": "117513",
      "turnover": "5249653",
      "trades": "664"
    },
    {
      "date": "2024-01-19",
      "bid": "42.58",
      "ask": "42.66",
      "open": "44.72",
      "high": "45.94",
      "low": "41.58",
      "close": "42.86",
      "average": "42.805",
      "volume": "447380",
      "turnover": "19115209.23",
      "trades": "1699"
    },
    {
      "date": "2024-01-22",
      "bid": "43.46",
      "ask": "43.52",
      "open": "43.00",
      "high": "44.00",
      "low": "43.00",
      "close": "43.40",
      "average": "43.5279",
      "volume": "127377",
      "turnover": "5544531.16",
      "trades": "710"
    },
    {
      "date": "2024-01-23",
      "bid": "43.46",
      "ask": "43.56",
      "open": "43.40",
      "high": "43.82",
      "low": "43.04",
      "close": "43.70",
      "average": "43.4957",
      "volume": "107065",
      "turnover": "4655569.48",
      "trades": "609"
    },
    {
      "date": "2024-01-24",
      "bid": "43.68",
      "ask": "43.72",
      "open": "43.70",
      "high": "43.98",
      "low": "43.10",
      "close": "43.50",
      "average": "43.6519",
      "volume": "144355",
      "turnover": "6302021.72",
      "trades": "487"
    },
    {
      "date": "2024-01-25",
      "bid": "43.72",
      "ask": "43.88",
      "open": "43.34",
      "high": "43.96",
      "low": "43.20",
      "close": "43.88",
      "average": "43.5375",
      "volume": "474585",
      "turnover": "20662511.86",
      "trades": "578"
    },
    {
      "date": "2024-01-26",
      "bid": "43.90",
      "ask": "43.98",
      "open": "43.88",
      "high": "44.20",
      "low": "43.34",
      "close": "43.90",
      "average": "43.8044",
      "volume": "118259",
      "turnover": "5180627.66",
      "trades": "727"
    },
    {
      "date": "2024-01-29",
      "bid": "43.44",
      "ask": "43.54",
      "open": "43.80",
      "high": "43.98",
      "low": "42.92",
      "close": "43.44",
      "average": "43.3117",
      "volume": "242297",
      "turnover": "10495408.47",
      "trades": "1021"
    },
    {
      "date": "2024-01-30",
      "bid": "43.52",
      "ask": "43.62",
      "open": "43.44",
      "high": "44.08",
      "low": "43.40",
      "close": "43.44",
      "average": "43.5472",
      "volume": "206709",
      "turnover": "9002846.55",
      "trades": "746"
    },
    {
      "date": "2024-01-31",
      "bid": "44.14",
      "ask": "44.26",
      "open": "43.44",
      "high": "44.28",
      "low": "43.44",
      "close": "44.04",
      "average": "43.9837",
      "volume": "204976",
      "turnover": "9016799.61",
      "trades": "690"
    },
    {
      "date": "2024-02-01",
      "bid": "43.46",
      "ask": "43.58",
      "open": "44.06",
      "high": "44.06",
      "low": "43.00",
      "close": "43.50",
      "average": "43.6131",
      "volume": "186898",
      "turnover": "8151650.16",
      "trades": "943"
    },
    {
      "date": "2024-02-02",
      "bid": "42.22",
      "ask": "42.34",
      "open": "43.50",
      "high": "44.00",
      "low": "42.12",
      "close": "42.18",
      "average": "42.543",
      "volume": "182390",
      "turnover": "7761016.51",
      "trades": "1018"
    },
    {
      "date": "2024-02-05",
      "bid": "40.04",
      "ask": "40.08",
      "open": "42.04",
      "high": "42.40",
      "low": "39.90",
      "close": "39.90",
      "average": "40.8646",
      "volume": "354009",
      "turnover": "14481627.4",
      "trades": "1572"
    },
    {
      "date": "2024-02-06",
      "bid": "40.34",
      "ask": "40.44",
      "open": "40.00",
      "high": "40.44",
      "low": "39.38",
      "close": "40.42",
      "average": "39.9168",
      "volume": "199680",
      "turnover": "7970635.14",
      "trades": "1024"
    },
    {
      "date": "2024-02-07",
      "bid": "39.74",
      "ask": "39.84",
      "open": "40.30",
      "high": "40.42",
      "low": "39.62",
      "close": "39.64",
      "average": "39.8576",
      "volume": "128542",
      "turnover": "5123372.48",
      "trades": "745"
    },
    {
      "date": "2024-02-08",
      "bid": "41.14",
      "ask": "41.40",
      "open": "41.00",
      "high": "43.96",
      "low": "40.92",
      "close": "41.28",
      "average": "41.7546",
      "volume": "477274",
      "turnover": "19930107.07",
      "trades": "2221"
    },
    {
      "date": "2024-02-09",
      "bid": "41.88",
      "ask": "41.94",
      "open": "42.08",
      "high": "42.50",
      "low": "41.10",
      "close": "41.84",
      "average": "41.7519",
      "volume": "630462",
      "turnover": "26391657.67",
      "trades": "2133"
    },
    {
      "date": "2024-02-12",
      "bid": "43.06",
      "ask": "43.12",
      "open": "41.82",
      "high": "43.42",
      "low": "41.30",
      "close": "43.24",
      "average": "42.3673",
      "volume": "424753",
      "turnover": "17968668.92",
      "trades": "1276"
    },
    {
      "date": "2024-02-13",
      "bid": "42.80",
      "ask": "42.84",
      "open": "43.24",
      "high": "44.02",
      "low": "42.72",
      "close": "42.72",
      "average": "43.359",
      "volume": "135929",
      "turnover": "5893425.99",
      "trades": "785"
    },
    {
      "date": "2024-02-14",
      "bid": "43.42",
      "ask": "43.48",
      "open": "42.02",
      "high": "43.50",
      "low": "41.72",
      "close": "43.48",
      "average": "42.7172",
      "volume": "128209",
      "turnover": "5476735.8",
      "trades": "638"
    },
    {
      "date": "2024-02-15",
      "bid": "45.40",
      "ask": "45.66",
      "open": "43.48",
      "high": "45.54",
      "low": "42.92",
      "close": "45.42",
      "average": "44.0459",
      "volume": "637591",
      "turnover": "28078934.37",
      "trades": "941"
    },
    {
      "date": "2024-02-16",
      "bid": "44.44",
      "ask": "44.54",
      "open": "45.50",
      "high": "45.76",
      "low": "44.40",
      "close": "44.40",
      "average": "45.1117",
      "volume": "121558",
      "turnover": "5482404.52",
      "trades": "761"
    },
    {
      "date": "2024-02-19",
      "bid": "44.32",
      "ask": "44.40",
      "open": "44.00",
      "high": "44.50",
      "low": "43.98",
      "close": "44.28",
      "average": "44.2224",
      "volume": "88244",
      "turnover": "3902301.87",
      "trades": "526"
    },
    {
      "date": "2024-02-20",
      "bid": "44.02",
      "ask": "44.08",
      "open": "44.60",
      "high": "44.64",
      "low": "43.62",
      "close": "43.90",
      "average": "44.1631",
      "volume": "138261",
      "turnover": "6105569.39",
      "trades": "453"
    },
    {
      "date": "2024-02-21",
      "bid": "44.08",
      "ask": "44.20",
      "open": "43.54",
      "high": "44.48",
      "low": "43.54",
      "close": "44.04",
      "average": "44.1022",
      "volume": "651058",
      "turnover": "28712654.47",
      "trades": "560"
    },
    {
      "date": "2024-02-22",
      "bid": "45.02",
      "ask": "45.12",
      "open": "44.04",
      "high": "45.58",
      "low": "44.04",
      "close": "44.96",
      "average": "45.0746",
      "volume": "154511",
      "turnover": "6963723.72",
      "trades": "690"
    },
    {
      "date": "2024-02-23",
      "bid": "45.24",
      "ask": "45.40",
      "open": "45.02",
      "high": "45.56",
      "low": "44.28",
      "close": "45.24",
      "average": "45.0122",
      "volume": "105575",
      "turnover": "4752078.45",
      "trades": "727"
    },
    {
      "date": "2024-02-26",
      "bid": "45.54",
      "ask": "45.60",
      "open": "45.24",
      "high": "46.26",
      "low": "45.16",
      "close": "45.36",
      "average": "45.5969",
      "volume": "152378",
      "turnover": "6947999.12",
      "trades": "734"
    },
    {
      "date": "2024-02-27",
      "bid": "46.46",
      "ask": "46.56",
      "open": "45.56",
      "high": "46.56",
      "low": "45.30",
      "close": "46.56",
      "average": "45.9951",
      "volume": "117739",
      "turnover": "5415153.61",
      "trades": "704"
    },
    {
      "date": "2024-02-28",
      "bid": "44.88",
      "ask": "44.96",
      "open": "46.20",
      "high": "46.72",
      "low": "44.66",
      "close": "44.74",
      "average": "45.2322",
      "volume": "145296",
      "turnover": "6572059.88",
      "trades": "799"
    },
    {
      "date": "2024-02-29",
      "bid": "44.66",
      "ask": "44.80",
      "open": "45.00",
      "high": "45.02",
      "low": "43.92",
      "close": "44.72",
      "average": "44.4972",
      "volume": "200880",
      "turnover": "8935751.77",
      "trades": "804"
    },
    {
      "date": "2024-03-01",
      "bid": "45.38",
      "ask": "45.44",
      "open": "44.72",
      "high": "45.52",
      "low": "44.40",
      "close": "45.34",
      "average": "45.0243",
      "volume": "149198",
      "turnover": "6709221.05",
      "trades": "773"
    },
    {
      "date": "2024-03-04",
      "bid": "44.76",
      "ask": "44.82",
      "open": "45.60",
      "high": "46.00",
      "low": "44.58",
      "close": "44.76",
      "average": "45.0745",
      "volume": "165535",
      "turnover": "7460936.14",
      "trades": "698"
    },
    {
      "date": "2024-03-05",
      "bid": "43.38",
      "ask": "43.48",
      "open": "44.94",
      "high": "44.94",
      "low": "43.38",
      "close": "43.62",
      "average": "44.0463",
      "volume": "159574",
      "turnover": "7024599.4",
      "trades": "822"
    },
    {
      "date": "2024-03-06",
      "bid": "44.58",
      "ask": "44.66",
      "open": "43.40",
      "high": "44.74",
      "low": "43.14",
      "close": "44.70",
      "average": "44.1776",
      "volume": "254886",
      "turnover": "11245374.47",
      "trades": "813"
    },
    {
      "date": "2024-03-07",
      "bid": "46.50",
      "ask": "46.56",
      "open": "44.78",
      "high": "46.96",
      "low": "44.14",
      "close": "46.66",
      "average": "45.986",
      "volume": "240107",
      "turnover": "11056820.34",
      "trades": "1198"
    },
    {
      "date": "2024-03-08",
      "bid": "47.42",
      "ask": "47.48",
      "open": "46.66",
      "high": "47.98",
      "low": "46.62",
      "close": "47.42",
      "average": "47.493",
      "volume": "117221",
      "turnover": "5567173.2",
      "trades": "784"
    },
    {
      "date": "2024-03-11",
      "bid": "48.62",
      "ask": "48.78",
      "open": "47.66",
      "high": "48.90",
      "low": "47.40",
      "close": "48.72",
      "average": "48.2864",
      "volume": "221028",
      "turnover": "10672716.25",
      "trades": "918"
    },
    {
      "date": "2024-03-12",
      "bid": "48.68",
      "ask": "48.72",
      "open": "48.98",
      "high": "48.98",
      "low": "48.04",
      "close": "48.64",
      "average": "48.5781",
      "volume": "120546",
      "turnover": "5855889.11",
      "trades": "755"
    },
    {
      "date": "2024-03-13",
      "bid": "48.70",
      "ask": "48.76",
      "open": "48.98",
      "high": "49.26",
      "low": "48.30",
      "close": "48.60",
      "average": "48.7684",
      "volume": "269455",
      "turnover": "13132900.24",
      "trades": "937"
    },
    {
      "date": "2024-03-14",
      "bid": "48.18",
      "ask": "48.28",
      "open": "49.10",
      "high": "49.26",
      "low": "48.02",
      "close": "48.08",
      "average": "48.4293",
      "volume": "95442",
      "turnover": "4623377",
      "trades": "648"
    },
    {
      "date": "2024-03-15",
      "bid": "49.60",
      "ask": "49.64",
      "open": "48.00",
      "high": "50.50",
      "low": "48.00",
      "close": "49.60",
      "average": "49.5901",
      "volume": "240660",
      "turnover": "11934768.17",
      "trades": "1083"
    },
    {
      "date": "2024-03-18",
      "bid": "49.28",
      "ask": "49.40",
      "open": "49.84",
      "high": "50.60",
      "low": "49.00",
      "close": "49.34",
      "average": "49.7891",
      "volume": "105931",
      "turnover": "5274213.72",
      "trades": "774"
    },
    {
      "date": "2024-03-19",
      "bid": "49.04",
      "ask": "49.12",
      "open": "49.34",
      "high": "49.74",
      "low": "48.92",
      "close": "49.18",
      "average": "49.3393",
      "volume": "86197",
      "turnover": "4252928.09",
      "trades": "686"
    },
    {
      "date": "2024-03-20",
      "bid": "49.08",
      "ask": "49.20",
      "open": "49.36",
      "high": "49.42",
      "low": "48.60",
      "close": "49.14",
      "average": "49.0664",
      "volume": "153300",
      "turnover": "7522716.49",
      "trades": "811"
    },
    {
      "date": "2024-03-21",
      "bid": "49.70",
      "ask": "49.80",
      "open": "49.22",
      "high": "50.20",
      "low": "49.10",
      "close": "49.80",
      "average": "49.8028",
      "volume": "227296",
      "turnover": "11334836.81",
      "trades": "765"
    },
    {
      "date": "2024-03-22",
      "bid": "50.25",
      "ask": "50.35",
      "open": "51.00",
      "high": "51.00",
      "low": "49.80",
      "close": "50.10",
      "average": "50.2013",
      "volume": "101165",
      "turnover": "5078375.74",
      "trades": "725"
    },
    {
      "date": "2024-03-25",
      "bid": "49.54",
      "ask": "49.66",
      "open": "50.10",
      "high": "50.50",
      "low": "49.48",
      "close": "49.66",
      "average": "49.8706",
      "volume": "66642",
      "turnover": "3323476.16",
      "trades": "542"
    },
    {
      "date": "2024-03-26",
      "bid": "50.40",
      "ask": "50.60",
      "open": "49.66",
      "high": "51.60",
      "low": "49.42",
      "close": "50.35",
      "average": "50.5989",
      "volume": "169832",
      "turnover": "8598368.88",
      "trades": "1085"
    },
    {
      "date": "2024-03-27",
      "bid": "50.55",
      "ask": "50.70",
      "open": "50.35",
      "high": "51.20",
      "low": "50.05",
      "close": "50.50",
      "average": "50.5789",
      "volume": "73047",
      "turnover": "3694635.6",
      "trades": "659"
    },
    {
      "date": "2024-03-28",
      "bid": "50.20",
      "ask": "50.35",
      "open": "50.75",
      "high": "50.95",
      "low": "50.00",
      "close": "50.15",
      "average": "50.2181",
      "volume": "56325",
      "turnover": "2828542.39",
      "trades": "373"
    },
    {
      "date": "2024-04-02",
      "bid": "50.65",
      "ask": "50.70",
      "open": "50.15",
      "high": "51.25",
      "low": "49.96",
      "close": "50.55",
      "average": "50.6789",
      "volume": "144371",
      "turnover": "7316555.04",
      "trades": "969"
    },
    {
      "date": "2024-04-03",
      "bid": "51.55",
      "ask": "51.65",
      "open": "51.00",
      "high": "51.70",
      "low": "50.70",
      "close": "51.70",
      "average": "51.2838",
      "volume": "87321",
      "turnover": "4478155.34",
      "trades": "601"
    },
    {
      "date": "2024-04-04",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.70",
      "high": "52.10",
      "low": "51.00",
      "close": "51.05",
      "average": "51.4762",
      "volume": "149365",
      "turnover": "7688856.93",
      "trades": "849"
    },
    {
      "date": "2024-04-05",
      "bid": "49.94",
      "ask": "50.00",
      "open": "51.95",
      "high": "51.95",
      "low": "49.76",
      "close": "49.90",
      "average": "50.1238",
      "volume": "126988",
      "turnover": "6365085.61",
      "trades": "935"
    },
    {
      "date": "2024-04-08",
      "bid": "50.15",
      "ask": "50.35",
      "open": "50.10",
      "high": "50.80",
      "low": "49.70",
      "close": "50.35",
      "average": "50.3372",
      "volume": "100211",
      "turnover": "5044342.79",
      "trades": "567"
    },
    {
      "date": "2024-04-09",
      "bid": "49.04",
      "ask": "49.12",
      "open": "50.35",
      "high": "50.45",
      "low": "49.00",
      "close": "49.06",
      "average": "49.5448",
      "volume": "109654",
      "turnover": "5432882.74",
      "trades": "771"
    },
    {
      "date": "2024-04-10",
      "bid": "49.14",
      "ask": "49.32",
      "open": "49.20",
      "high": "50.50",
      "low": "48.92",
      "close": "49.12",
      "average": "49.3947",
      "volume": "118617",
      "turnover": "5859051.56",
      "trades": "797"
    },
    {
      "date": "2024-04-11",
      "bid": "49.70",
      "ask": "49.74",
      "open": "49.12",
      "high": "50.75",
      "low": "48.98",
      "close": "49.76",
      "average": "49.6293",
      "volume": "101607",
      "turnover": "5042649.48",
      "trades": "677"
    },
    {
      "date": "2024-04-12",
      "bid": "50.25",
      "ask": "50.40",
      "open": "49.80",
      "high": "51.05",
      "low": "49.80",
      "close": "50.50",
      "average": "50.533",
      "volume": "104376",
      "turnover": "5274586.68",
      "trades": "507"
    },
    {
      "date": "2024-04-15",
      "bid": "49.62",
      "ask": "49.70",
      "open": "50.50",
      "high": "50.75",
      "low": "49.60",
      "close": "49.72",
      "average": "50.1891",
      "volume": "94192",
      "turnover": "4727414.51",
      "trades": "490"
    },
    {
      "date": "2024-04-16",
      "bid": "48.52",
      "ask": "48.56",
      "open": "50.10",
      "high": "50.10",
      "low": "48.40",
      "close": "48.40",
      "average": "48.9734",
      "volume": "103200",
      "turnover": "5054045.5",
      "trades": "742"
    },
    {
      "date": "2024-04-17",
      "bid": "47.20",
      "ask": "47.30",
      "open": "48.56",
      "high": "48.76",
      "low": "47.04",
      "close": "47.20",
      "average": "47.7076",
      "volume": "112440",
      "turnover": "5364251.82",
      "trades": "812"
    },
    {
      "date": "2024-04-18",
      "bid": "47.82",
      "ask": "47.88",
      "open": "47.16",
      "high": "47.96",
      "low": "47.00",
      "close": "47.82",
      "average": "47.6382",
      "volume": "113155",
      "turnover": "5390424.8",
      "trades": "686"
    },
    {
      "date": "2024-04-19",
      "bid": "47.80",
      "ask": "47.98",
      "open": "47.70",
      "high": "48.24",
      "low": "46.90",
      "close": "48.24",
      "average": "47.6169",
      "volume": "113955",
      "turnover": "5425573.18",
      "trades": "813"
    },
    {
      "date": "2024-04-22",
      "bid": "47.40",
      "ask": "47.50",
      "open": "48.00",
      "high": "48.72",
      "low": "47.32",
      "close": "47.80",
      "average": "47.9983",
      "volume": "148709",
      "turnover": "7136925.48",
      "trades": "1021"
    },
    {
      "date": "2024-04-23",
      "bid": "48.86",
      "ask": "48.90",
      "open": "49.90",
      "high": "49.90",
      "low": "47.50",
      "close": "48.90",
      "average": "48.207",
      "volume": "110650",
      "turnover": "5333878.24",
      "trades": "751"
    },
    {
      "date": "2024-04-24",
      "bid": "48.36",
      "ask": "48.48",
      "open": "49.58",
      "high": "51.30",
      "low": "46.42",
      "close": "48.40",
      "average": "48.8102",
      "volume": "228768",
      "turnover": "11166154.32",
      "trades": "1463"
    },
    {
      "date": "2024-04-25",
      "bid": "47.92",
      "ask": "48.10",
      "open": "48.84",
      "high": "50.60",
      "low": "47.70",
      "close": "48.08",
      "average": "48.8354",
      "volume": "254461",
      "turnover": "12427578.71",
      "trades": "1244"
    },
    {
      "date": "2024-04-26",
      "bid": "51.15",
      "ask": "51.25",
      "open": "48.58",
      "high": "51.25",
      "low": "48.22",
      "close": "51.20",
      "average": "49.7714",
      "volume": "338340",
      "turnover": "16840309.73",
      "trades": "1628"
    },
    {
      "date": "2024-04-29",
      "bid": "48.76",
      "ask": "48.80",
      "open": "48.84",
      "high": "49.28",
      "low": "47.28",
      "close": "48.80",
      "average": "48.8126",
      "volume": "346696",
      "turnover": "16923122",
      "trades": "1240"
    },
    {
      "date": "2024-04-30",
      "bid": "48.20",
      "ask": "48.32",
      "open": "48.86",
      "high": "48.86",
      "low": "46.86",
      "close": "47.92",
      "average": "47.7116",
      "volume": "108861",
      "turnover": "5193930.51",
      "trades": "593"
    },
    {
      "date": "2024-05-02",
      "bid": "46.88",
      "ask": "47.00",
      "open": "47.92",
      "high": "47.92",
      "low": "46.80",
      "close": "46.98",
      "average": "47.1128",
      "volume": "98600",
      "turnover": "4645775.37",
      "trades": "656"
    },
    {
      "date": "2024-05-03",
      "bid": "46.52",
      "ask": "46.62",
      "open": "46.86",
      "high": "47.26",
      "low": "46.22",
      "close": "46.50",
      "average": "46.6359",
      "volume": "68442",
      "turnover": "3191683.12",
      "trades": "577"
    },
    {
      "date": "2024-05-06",
      "bid": "47.62",
      "ask": "47.78",
      "open": "46.54",
      "high": "48.02",
      "low": "46.54",
      "close": "47.76",
      "average": "47.6007",
      "volume": "82634",
      "turnover": "3933429.48",
      "trades": "695"
    },
    {
      "date": "2024-05-07",
      "bid": "48.84",
      "ask": "49.00",
      "open": "47.76",
      "high": "48.98",
      "low": "47.50",
      "close": "48.86",
      "average": "48.412",
      "volume": "127728",
      "turnover": "6183252.2",
      "trades": "828"
    },
    {
      "date": "2024-05-08",
      "bid": "47.88",
      "ask": "47.96",
      "open": "48.86",
      "high": "49.00",
      "low": "47.80",
      "close": "47.80",
      "average": "48.349",
      "volume": "51948",
      "turnover": "2511609.54",
      "trades": "370"
    },
    {
      "date": "2024-05-10",
      "bid": "48.88",
      "ask": "49.00",
      "open": "47.82",
      "high": "49.40",
      "low": "47.82",
      "close": "48.92",
      "average": "48.853",
      "volume": "365101",
      "turnover": "17834872.53",
      "trades": "707"
    },
    {
      "date": "2024-05-13",
      "bid": "48.82",
      "ask": "49.00",
      "open": "48.92",
      "high": "48.96",
      "low": "48.30",
      "close": "48.70",
      "average": "48.6372",
      "volume": "83131",
      "turnover": "4043257.16",
      "trades": "525"
    },
    {
      "date": "2024-05-14",
      "bid": "48.60",
      "ask": "48.70",
      "open": "48.70",
      "high": "49.02",
      "low": "48.38",
      "close": "48.70",
      "average": "48.7219",
      "volume": "90451",
      "turnover": "4407379.63",
      "trades": "542"
    },
    {
      "date": "2024-05-15",
      "bid": "48.58",
      "ask": "48.74",
      "open": "48.42",
      "high": "49.10",
      "low": "48.42",
      "close": "48.46",
      "average": "48.7222",
      "volume": "121842",
      "turnover": "5938746.56",
      "trades": "585"
    },
    {
      "date": "2024-05-16",
      "bid": "48.66",
      "ask": "48.80",
      "open": "49.10",
      "high": "49.10",
      "low": "48.34",
      "close": "48.68",
      "average": "48.6101",
      "volume": "79941",
      "turnover": "3885924.16",
      "trades": "431"
    },
    {
      "date": "2024-05-17",
      "bid": "49.34",
      "ask": "49.44",
      "open": "48.64",
      "high": "49.70",
      "low": "48.40",
      "close": "49.22",
      "average": "49.0404",
      "volume": "132574",
      "turnover": "6496650.15",
      "trades": "704"
    },
    {
      "date": "2024-05-20",
      "bid": "49.08",
      "ask": "49.30",
      "open": "49.22",
      "high": "49.90",
      "low": "48.90",
      "close": "49.00",
      "average": "49.155",
      "volume": "94258",
      "turnover": "4633216.9",
      "trades": "464"
    },
    {
      "date": "2024-05-21",
      "bid": "48.94",
      "ask": "49.16",
      "open": "49.04",
      "high": "49.56",
      "low": "48.78",
      "close": "48.92",
      "average": "49.1183",
      "volume": "65451",
      "turnover": "3214891.42",
      "trades": "360"
    },
    {
      "date": "2024-05-22",
      "bid": "48.80",
      "ask": "48.94",
      "open": "48.94",
      "high": "49.14",
      "low": "48.22",
      "close": "48.70",
      "average": "48.5883",
      "volume": "66016",
      "turnover": "3207602.72",
      "trades": "492"
    },
    {
      "date": "2024-05-23",
      "bid": "48.58",
      "ask": "48.76",
      "open": "49.10",
      "high": "49.20",
      "low": "48.52",
      "close": "48.52",
      "average": "48.8195",
      "volume": "82814",
      "turnover": "4043292.03",
      "trades": "511"
    },
    {
      "date": "2024-05-24",
      "bid": "49.74",
      "ask": "49.88",
      "open": "48.52",
      "high": "49.86",
      "low": "47.92",
      "close": "49.62",
      "average": "49.1728",
      "volume": "238682",
      "turnover": "11739092.46",
      "trades": "710"
    },
    {
      "date": "2024-05-27",
      "bid": "49.32",
      "ask": "49.40",
      "open": "49.62",
      "high": "49.90",
      "low": "48.98",
      "close": "49.48",
      "average": "49.5325",
      "volume": "208887",
      "turnover": "10346691.98",
      "trades": "443"
    },
    {
      "date": "2024-05-28",
      "bid": "50.05",
      "ask": "50.15",
      "open": "49.48",
      "high": "50.70",
      "low": "49.30",
      "close": "50.00",
      "average": "50.0663",
      "volume": "147098",
      "turnover": "7364653.37",
      "trades": "589"
    },
    {
      "date": "2024-05-29",
      "bid": "47.82",
      "ask": "48.00",
      "open": "49.98",
      "high": "50.10",
      "low": "47.76",
      "close": "47.78",
      "average": "48.6613",
      "volume": "111750",
      "turnover": "5437997.52",
      "trades": "795"
    },
    {
      "date": "2024-05-30",
      "bid": "47.98",
      "ask": "48.16",
      "open": "47.52",
      "high": "48.60",
      "low": "47.30",
      "close": "48.10",
      "average": "47.9437",
      "volume": "68152",
      "turnover": "3267460.27",
      "trades": "546"
    },
    {
      "date": "2024-05-31",
      "bid": "48.88",
      "ask": "49.10",
      "open": "48.00",
      "high": "49.24",
      "low": "47.40",
      "close": "49.14",
      "average": "48.7627",
      "volume": "214992",
      "turnover": "10483571.72",
      "trades": "787"
    },
    {
      "date": "2024-06-03",
      "bid": "49.66",
      "ask": "49.86",
      "open": "50.00",
      "high": "50.25",
      "low": "49.00",
      "close": "49.80",
      "average": "49.3487",
      "volume": "203828",
      "turnover": "10058671.23",
      "trades": "578"
    },
    {
      "date": "2024-06-04",
      "bid": "47.66",
      "ask": "47.92",
      "open": "50.00",
      "high": "50.00",
      "low": "47.48",
      "close": "47.54",
      "average": "48.1835",
      "volume": "112984",
      "turnover": "5443921.95",
      "trades": "764"
    },
    {
      "date": "2024-06-05",
      "bid": "48.76",
      "ask": "48.90",
      "open": "47.54",
      "high": "48.90",
      "low": "47.54",
      "close": "48.90",
      "average": "48.5116",
      "volume": "73709",
      "turnover": "3575733.62",
      "trades": "478"
    },
    {
      "date": "2024-06-07",
      "bid": "49.30",
      "ask": "49.44",
      "open": "49.08",
      "high": "50.15",
      "low": "49.00",
      "close": "49.52",
      "average": "49.5315",
      "volume": "146323",
      "turnover": "7251007.74",
      "trades": "743"
    },
    {
      "date": "2024-06-10",
      "bid": "49.20",
      "ask": "49.40",
      "open": "49.10",
      "high": "49.40",
      "low": "48.58",
      "close": "49.16",
      "average": "48.9577",
      "volume": "455853",
      "turnover": "22299472.01",
      "trades": "389"
    },
    {
      "date": "2024-06-11",
      "bid": "48.36",
      "ask": "48.44",
      "open": "49.20",
      "high": "49.64",
      "low": "47.82",
      "close": "48.36",
      "average": "48.3117",
      "volume": "210250",
      "turnover": "10157554.61",
      "trades": "534"
    },
    {
      "date": "2024-06-12",
      "bid": "50.15",
      "ask": "50.25",
      "open": "48.04",
      "high": "50.25",
      "low": "48.04",
      "close": "50.25",
      "average": "49.3791",
      "volume": "187263",
      "turnover": "9206906.51",
      "trades": "824"
    },
    {
      "date": "2024-06-13",
      "bid": "49.00",
      "ask": "49.14",
      "open": "50.25",
      "high": "50.25",
      "low": "48.92",
      "close": "48.92",
      "average": "49.3995",
      "volume": "66066",
      "turnover": "3263666.88",
      "trades": "392"
    },
    {
      "date": "2024-06-14",
      "bid": "48.36",
      "ask": "48.50",
      "open": "48.92",
      "high": "49.12",
      "low": "47.92",
      "close": "48.40",
      "average": "48.3123",
      "volume": "57067",
      "turnover": "2757265.01",
      "trades": "464"
    },
    {
      "date": "2024-06-17",
      "bid": "47.64",
      "ask": "47.80",
      "open": "48.50",
      "high": "48.84",
      "low": "47.28",
      "close": "47.64",
      "average": "47.6478",
      "volume": "77526",
      "turnover": "3691768.23",
      "trades": "642"
    },
    {
      "date": "2024-06-18",
      "bid": "46.90",
      "ask": "47.06",
      "open": "48.00",
      "high": "48.50",
      "low": "46.40",
      "close": "47.08",
      "average": "47.0246",
      "volume": "126578",
      "turnover": "5952268.08",
      "trades": "660"
    },
    {
      "date": "2024-06-19",
      "bid": "47.20",
      "ask": "47.32",
      "open": "47.06",
      "high": "47.36",
      "low": "46.70",
      "close": "47.12",
      "average": "47.0856",
      "volume": "108288",
      "turnover": "5095985.84",
      "trades": "331"
    },
    {
      "date": "2024-06-20",
      "bid": "48.24",
      "ask": "48.44",
      "open": "47.98",
      "high": "48.54",
      "low": "47.60",
      "close": "48.14",
      "average": "48.1279",
      "volume": "143317",
      "turnover": "6897565.54",
      "trades": "404"
    },
    {
      "date": "2024-06-24",
      "bid": "48.22",
      "ask": "48.40",
      "open": "48.06",
      "high": "48.46",
      "low": "47.08",
      "close": "48.14",
      "average": "47.7432",
      "volume": "65041",
      "turnover": "3105271.54",
      "trades": "509"
    },
    {
      "date": "2024-06-25",
      "bid": "47.42",
      "ask": "47.56",
      "open": "48.12",
      "high": "48.20",
      "low": "47.46",
      "close": "47.46",
      "average": "47.6505",
      "volume": "38734",
      "turnover": "1845695.18",
      "trades": "339"
    },
    {
      "date": "2024-06-26",
      "bid": "47.18",
      "ask": "47.26",
      "open": "47.52",
      "high": "48.48",
      "low": "46.98",
      "close": "46.98",
      "average": "47.4207",
      "volume": "102702",
      "turnover": "4870199.09",
      "trades": "521"
    },
    {
      "date": "2024-06-27",
      "bid": "47.36",
      "ask": "47.46",
      "open": "47.00",
      "high": "47.92",
      "low": "46.84",
      "close": "47.30",
      "average": "47.2601",
      "volume": "95751",
      "turnover": "4525261.65",
      "trades": "598"
    },
    {
      "date": "2024-06-28",
      "bid": "46.80",
      "ask": "46.88",
      "open": "47.36",
      "high": "47.92",
      "low": "46.80",
      "close": "46.82",
      "average": "46.9956",
      "volume": "105167",
      "turnover": "4942390.74",
      "trades": "491"
    },
    {
      "date": "2024-07-01",
      "bid": "47.68",
      "ask": "47.82",
      "open": "47.00",
      "high": "47.80",
      "low": "47.00",
      "close": "47.76",
      "average": "47.3461",
      "volume": "101013",
      "turnover": "4782789.3",
      "trades": "353"
    },
    {
      "date": "2024-07-02",
      "bid": "47.84",
      "ask": "47.98",
      "open": "47.94",
      "high": "48.00",
      "low": "47.34",
      "close": "47.78",
      "average": "47.7305",
      "volume": "51889",
      "turnover": "2476623.04",
      "trades": "370"
    },
    {
      "date": "2024-07-03",
      "bid": "48.72",
      "ask": "48.80",
      "open": "48.66",
      "high": "48.78",
      "low": "47.90",
      "close": "48.56",
      "average": "48.4452",
      "volume": "65049",
      "turnover": "3151313.18",
      "trades": "433"
    },
    {
      "date": "2024-07-04",
      "bid": "47.80",
      "ask": "48.00",
      "open": "48.56",
      "high": "49.16",
      "low": "47.70",
      "close": "47.96",
      "average": "48.1982",
      "volume": "39634",
      "turnover": "1910185.91",
      "trades": "322"
    },
    {
      "date": "2024-07-05",
      "bid": "48.12",
      "ask": "48.22",
      "open": "47.98",
      "high": "48.82",
      "low": "47.98",
      "close": "48.20",
      "average": "48.2578",
      "volume": "48028",
      "turnover": "2317733.38",
      "trades": "415"
    },
    {
      "date": "2024-07-08",
      "bid": "47.22",
      "ask": "47.34",
      "open": "48.20",
      "high": "48.20",
      "low": "46.80",
      "close": "47.18",
      "average": "47.3162",
      "volume": "74226",
      "turnover": "3512002.91",
      "trades": "663"
    },
    {
      "date": "2024-07-09",
      "bid": "46.50",
      "ask": "46.62",
      "open": "46.88",
      "high": "47.40",
      "low": "46.48",
      "close": "46.48",
      "average": "46.7418",
      "volume": "81453",
      "turnover": "3809755.49",
      "trades": "562"
    },
    {
      "date": "2024-07-10",
      "bid": "46.00",
      "ask": "46.10",
      "open": "46.48",
      "high": "46.56",
      "low": "45.90",
      "close": "45.90",
      "average": "46.1637",
      "volume": "125738",
      "turnover": "5804534.44",
      "trades": "719"
    },
    {
      "date": "2024-07-11",
      "bid": "47.52",
      "ask": "47.66",
      "open": "47.42",
      "high": "47.76",
      "low": "45.86",
      "close": "47.76",
      "average": "47.0155",
      "volume": "163479",
      "turnover": "7686044.58",
      "trades": "1007"
    },
    {
      "date": "2024-07-12",
      "bid": "44.62",
      "ask": "44.76",
      "open": "45.88",
      "high": "47.10",
      "low": "43.44",
      "close": "44.60",
      "average": "44.8424",
      "volume": "478670",
      "turnover": "21463961.42",
      "trades": "3178"
    },
    {
      "date": "2024-07-15",
      "bid": "42.62",
      "ask": "42.64",
      "open": "44.00",
      "high": "44.40",
      "low": "42.42",
      "close": "42.42",
      "average": "43.3753",
      "volume": "520436",
      "turnover": "22573883.94",
      "trades": "1981"
    },
    {
      "date": "2024-07-16",
      "bid": "42.60",
      "ask": "42.72",
      "open": "42.42",
      "high": "42.98",
      "low": "42.02",
      "close": "42.76",
      "average": "42.4455",
      "volume": "334227",
      "turnover": "14186448.26",
      "trades": "1366"
    },
    {
      "date": "2024-07-17",
      "bid": "42.56",
      "ask": "42.62",
      "open": "42.74",
      "high": "43.40",
      "low": "42.36",
      "close": "42.46",
      "average": "42.7755",
      "volume": "298141",
      "turnover": "12753257.28",
      "trades": "1151"
    },
    {
      "date": "2024-07-18",
      "bid": "42.26",
      "ask": "42.34",
      "open": "42.00",
      "high": "42.90",
      "low": "41.80",
      "close": "42.24",
      "average": "42.2702",
      "volume": "236420",
      "turnover": "9993523.72",
      "trades": "949"
    },
    {
      "date": "2024-07-19",
      "bid": "42.28",
      "ask": "42.52",
      "open": "42.00",
      "high": "42.58",
      "low": "41.80",
      "close": "42.04",
      "average": "42.0786",
      "volume": "131262",
      "turnover": "5523281.02",
      "trades": "701"
    },
    {
      "date": "2024-07-22",
      "bid": "43.34",
      "ask": "43.44",
      "open": "43.00",
      "high": "43.88",
      "low": "42.88",
      "close": "43.28",
      "average": "43.3071",
      "volume": "269977",
      "turnover": "11692411.7",
      "trades": "1135"
    },
    {
      "date": "2024-07-23",
      "bid": "43.18",
      "ask": "43.24",
      "open": "43.52",
      "high": "43.80",
      "low": "42.92",
      "close": "43.16",
      "average": "43.2589",
      "volume": "155400",
      "turnover": "6722541.22",
      "trades": "727"
    },
    {
      "date": "2024-07-24",
      "bid": "43.20",
      "ask": "43.24",
      "open": "43.16",
      "high": "43.48",
      "low": "42.90",
      "close": "43.16",
      "average": "43.1593",
      "volume": "97887",
      "turnover": "4224738.55",
      "trades": "512"
    },
    {
      "date": "2024-07-25",
      "bid": "43.52",
      "ask": "43.60",
      "open": "43.16",
      "high": "43.70",
      "low": "42.90",
      "close": "43.50",
      "average": "43.3066",
      "volume": "157388",
      "turnover": "6815914.42",
      "trades": "853"
    },
    {
      "date": "2024-07-26",
      "bid": "43.34",
      "ask": "43.46",
      "open": "43.50",
      "high": "44.12",
      "low": "43.30",
      "close": "43.30",
      "average": "43.686",
      "volume": "124468",
      "turnover": "5437559.72",
      "trades": "675"
    },
    {
      "date": "2024-07-29",
      "bid": "43.64",
      "ask": "43.80",
      "open": "43.42",
      "high": "44.02",
      "low": "43.40",
      "close": "43.54",
      "average": "43.6217",
      "volume": "89577",
      "turnover": "3907416.62",
      "trades": "740"
    },
    {
      "date": "2024-07-30",
      "bid": "43.44",
      "ask": "43.48",
      "open": "43.56",
      "high": "43.96",
      "low": "43.34",
      "close": "43.40",
      "average": "43.4842",
      "volume": "67340",
      "turnover": "2928084.92",
      "trades": "531"
    },
    {
      "date": "2024-07-31",
      "bid": "43.28",
      "ask": "43.34",
      "open": "43.40",
      "high": "43.96",
      "low": "43.20",
      "close": "43.20",
      "average": "43.4566",
      "volume": "114158",
      "turnover": "4961328.41",
      "trades": "606"
    },
    {
      "date": "2024-08-01",
      "bid": "42.60",
      "ask": "42.70",
      "open": "43.20",
      "high": "43.48",
      "low": "42.60",
      "close": "42.60",
      "average": "42.8999",
      "volume": "77229",
      "turnover": "3313268.33",
      "trades": "695"
    },
    {
      "date": "2024-08-02",
      "bid": "41.86",
      "ask": "41.98",
      "open": "42.26",
      "high": "42.68",
      "low": "41.74",
      "close": "41.80",
      "average": "42.0905",
      "volume": "129047",
      "turnover": "5432062.62",
      "trades": "881"
    },
    {
      "date": "2024-08-05",
      "bid": "40.72",
      "ask": "40.82",
      "open": "40.84",
      "high": "40.96",
      "low": "39.56",
      "close": "40.88",
      "average": "40.1336",
      "volume": "370844",
      "turnover": "14883334.98",
      "trades": "1316"
    },
    {
      "date": "2024-08-06",
      "bid": "40.94",
      "ask": "41.22",
      "open": "40.94",
      "high": "41.74",
      "low": "40.16",
      "close": "41.00",
      "average": "40.7765",
      "volume": "129823",
      "turnover": "5293728.68",
      "trades": "865"
    },
    {
      "date": "2024-08-07",
      "bid": "41.50",
      "ask": "41.58",
      "open": "41.56",
      "high": "41.88",
      "low": "41.30",
      "close": "41.44",
      "average": "41.5214",
      "volume": "63105",
      "turnover": "2620207.29",
      "trades": "462"
    },
    {
      "date": "2024-08-08",
      "bid": "41.30",
      "ask": "41.44",
      "open": "41.44",
      "high": "41.50",
      "low": "40.80",
      "close": "41.28",
      "average": "41.1784",
      "volume": "48418",
      "turnover": "1993968.72",
      "trades": "397"
    },
    {
      "date": "2024-08-09",
      "bid": "41.74",
      "ask": "41.82",
      "open": "41.28",
      "high": "42.88",
      "low": "41.28",
      "close": "41.64",
      "average": "41.7042",
      "volume": "79076",
      "turnover": "3297943.6",
      "trades": "466"
    },
    {
      "date": "2024-08-12",
      "bid": "42.48",
      "ask": "42.52",
      "open": "41.64",
      "high": "44.16",
      "low": "41.64",
      "close": "42.48",
      "average": "43.063",
      "volume": "414415",
      "turnover": "17845713.48",
      "trades": "1520"
    },
    {
      "date": "2024-08-13",
      "bid": "42.90",
      "ask": "42.96",
      "open": "43.00",
      "high": "43.38",
      "low": "42.56",
      "close": "42.84",
      "average": "42.917",
      "volume": "174622",
      "turnover": "7494351.04",
      "trades": "909"
    },
    {
      "date": "2024-08-14",
      "bid": "42.10",
      "ask": "42.16",
      "open": "42.84",
      "high": "43.24",
      "low": "41.86",
      "close": "42.10",
      "average": "42.2221",
      "volume": "155876",
      "turnover": "6581989.3",
      "trades": "678"
    },
    {
      "date": "2024-08-15",
      "bid": "42.88",
      "ask": "42.94",
      "open": "42.16",
      "high": "42.94",
      "low": "41.90",
      "close": "42.78",
      "average": "42.4646",
      "volume": "66026",
      "turnover": "2803779.56",
      "trades": "481"
    },
    {
      "date": "2024-08-16",
      "bid": "42.60",
      "ask": "42.66",
      "open": "43.24",
      "high": "43.24",
      "low": "42.44",
      "close": "42.46",
      "average": "42.5955",
      "volume": "103338",
      "turnover": "4401778.12",
      "trades": "622"
    },
    {
      "date": "2024-08-19",
      "bid": "42.96",
      "ask": "43.16",
      "open": "42.68",
      "high": "43.18",
      "low": "42.48",
      "close": "43.00",
      "average": "42.7445",
      "volume": "105047",
      "turnover": "4490193",
      "trades": "619"
    },
    {
      "date": "2024-08-20",
      "bid": "42.10",
      "ask": "42.22",
      "open": "43.00",
      "high": "43.18",
      "low": "41.78",
      "close": "41.94",
      "average": "42.1896",
      "volume": "166135",
      "turnover": "7009181.8",
      "trades": "930"
    },
    {
      "date": "2024-08-21",
      "bid": "41.60",
      "ask": "41.84",
      "open": "41.96",
      "high": "42.26",
      "low": "41.60",
      "close": "41.78",
      "average": "41.7946",
      "volume": "92415",
      "turnover": "3862446.4",
      "trades": "509"
    },
    {
      "date": "2024-08-22",
      "bid": "41.72",
      "ask": "42.00",
      "open": "41.78",
      "high": "41.98",
      "low": "41.40",
      "close": "41.78",
      "average": "41.7246",
      "volume": "75615",
      "turnover": "3155102.57",
      "trades": "559"
    },
    {
      "date": "2024-08-23",
      "bid": "42.50",
      "ask": "42.58",
      "open": "42.00",
      "high": "42.66",
      "low": "41.90",
      "close": "42.42",
      "average": "42.2433",
      "volume": "77794",
      "turnover": "3286303.74",
      "trades": "691"
    },
    {
      "date": "2024-08-26",
      "bid": "42.28",
      "ask": "42.34",
      "open": "42.00",
      "high": "42.86",
      "low": "42.00",
      "close": "42.26",
      "average": "42.4481",
      "volume": "72005",
      "turnover": "3056473.76",
      "trades": "606"
    },
    {
      "date": "2024-08-27",
      "bid": "42.30",
      "ask": "42.36",
      "open": "42.28",
      "high": "42.74",
      "low": "42.20",
      "close": "42.22",
      "average": "42.436",
      "volume": "189954",
      "turnover": "8055304.78",
      "trades": "443"
    },
    {
      "date": "2024-08-28",
      "bid": "42.44",
      "ask": "42.52",
      "open": "42.28",
      "high": "42.60",
      "low": "42.20",
      "close": "42.52",
      "average": "42.284",
      "volume": "347403",
      "turnover": "14689579.48",
      "trades": "732"
    },
    {
      "date": "2024-08-29",
      "bid": "42.76",
      "ask": "42.82",
      "open": "42.80",
      "high": "43.12",
      "low": "42.24",
      "close": "42.78",
      "average": "42.5611",
      "volume": "331233",
      "turnover": "14097657.62",
      "trades": "562"
    },
    {
      "date": "2024-08-30",
      "bid": "43.24",
      "ask": "43.36",
      "open": "42.78",
      "high": "43.52",
      "low": "42.78",
      "close": "43.40",
      "average": "43.2508",
      "volume": "587294",
      "turnover": "25382485.85",
      "trades": "658"
    },
    {
      "date": "2024-09-02",
      "bid": "42.82",
      "ask": "42.92",
      "open": "43.42",
      "high": "43.42",
      "low": "42.24",
      "close": "42.68",
      "average": "42.6664",
      "volume": "74044",
      "turnover": "3159187.76",
      "trades": "471"
    },
    {
      "date": "2024-09-03",
      "bid": "41.94",
      "ask": "42.00",
      "open": "42.46",
      "high": "43.06",
      "low": "41.88",
      "close": "42.00",
      "average": "42.1873",
      "volume": "62795",
      "turnover": "2649058.81",
      "trades": "404"
    },
    {
      "date": "2024-09-04",
      "bid": "42.10",
      "ask": "42.14",
      "open": "41.52",
      "high": "42.24",
      "low": "41.34",
      "close": "42.22",
      "average": "41.835",
      "volume": "91560",
      "turnover": "3830434.68",
      "trades": "563"
    },
    {
      "date": "2024-09-05",
      "bid": "42.26",
      "ask": "42.36",
      "open": "42.24",
      "high": "42.72",
      "low": "42.02",
      "close": "42.40",
      "average": "42.3561",
      "volume": "62161",
      "turnover": "2632897.58",
      "trades": "436"
    },
    {
      "date": "2024-09-06",
      "bid": "42.32",
      "ask": "42.36",
      "open": "42.40",
      "high": "42.42",
      "low": "41.64",
      "close": "42.22",
      "average": "42.0025",
      "volume": "120646",
      "turnover": "5067433.01",
      "trades": "685"
    },
    {
      "date": "2024-09-09",
      "bid": "45.12",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.74",
      "low": "44.26",
      "close": "45.40",
      "average": "45.1459",
      "volume": "847187",
      "turnover": "38247182.72",
      "trades": "3547"
    },
    {
      "date": "2024-09-10",
      "bid": "45.54",
      "ask": "45.66",
      "open": "45.68",
      "high": "46.76",
      "low": "45.44",
      "close": "45.62",
      "average": "46.0961",
      "volume": "329072",
      "turnover": "15168481.52",
      "trades": "1595"
    },
    {
      "date": "2024-09-11",
      "bid": "45.40",
      "ask": "45.48",
      "open": "46.14",
      "high": "46.64",
      "low": "45.40",
      "close": "45.46",
      "average": "46.0757",
      "volume": "237885",
      "turnover": "10960891.18",
      "trades": "1330"
    },
    {
      "date": "2024-09-12",
      "bid": "45.80",
      "ask": "45.98",
      "open": "45.52",
      "high": "46.32",
      "low": "45.48",
      "close": "45.88",
      "average": "45.8993",
      "volume": "130937",
      "turnover": "6009982.42",
      "trades": "1035"
    },
    {
      "date": "2024-09-13",
      "bid": "47.04",
      "ask": "47.18",
      "open": "45.98",
      "high": "47.18",
      "low": "45.94",
      "close": "47.18",
      "average": "46.7254",
      "volume": "140315",
      "turnover": "6556133.24",
      "trades": "776"
    },
    {
      "date": "2024-09-16",
      "bid": "46.54",
      "ask": "46.84",
      "open": "47.20",
      "high": "47.50",
      "low": "46.50",
      "close": "46.50",
      "average": "46.917",
      "volume": "221538",
      "turnover": "10394176.22",
      "trades": "962"
    },
    {
      "date": "2024-09-17",
      "bid": "46.50",
      "ask": "46.66",
      "open": "46.50",
      "high": "47.02",
      "low": "46.50",
      "close": "46.70",
      "average": "46.8045",
      "volume": "75831",
      "turnover": "3549220.54",
      "trades": "545"
    },
    {
      "date": "2024-09-18",
      "bid": "46.58",
      "ask": "46.62",
      "open": "46.64",
      "high": "46.94",
      "low": "46.40",
      "close": "46.62",
      "average": "46.5742",
      "volume": "93587",
      "turnover": "4358737.55",
      "trades": "659"
    },
    {
      "date": "2024-09-19",
      "bid": "46.66",
      "ask": "46.80",
      "open": "47.76",
      "high": "47.76",
      "low": "46.30",
      "close": "46.68",
      "average": "46.7724",
      "volume": "124065",
      "turnover": "5802805.92",
      "trades": "781"
    },
    {
      "date": "2024-09-20",
      "bid": "46.26",
      "ask": "46.32",
      "open": "46.66",
      "high": "47.36",
      "low": "46.14",
      "close": "46.14",
      "average": "46.3889",
      "volume": "384266",
      "turnover": "17825978.6",
      "trades": "1366"
    },
    {
      "date": "2024-09-23",
      "bid": "45.58",
      "ask": "45.66",
      "open": "46.00",
      "high": "46.04",
      "low": "45.40",
      "close": "45.58",
      "average": "45.6736",
      "volume": "182022",
      "turnover": "8311357.26",
      "trades": "891"
    },
    {
      "date": "2024-09-24",
      "bid": "45.06",
      "ask": "45.16",
      "open": "45.64",
      "high": "46.08",
      "low": "44.88",
      "close": "45.04",
      "average": "45.3292",
      "volume": "107621",
      "turnover": "4878375.94",
      "trades": "736"
    },
    {
      "date": "2024-09-25",
      "bid": "45.28",
      "ask": "45.44",
      "open": "44.98",
      "high": "45.48",
      "low": "44.88",
      "close": "45.32",
      "average": "45.1605",
      "volume": "89465",
      "turnover": "4040265.71",
      "trades": "657"
    },
    {
      "date": "2024-09-26",
      "bid": "45.84",
      "ask": "45.96",
      "open": "45.32",
      "high": "46.30",
      "low": "45.28",
      "close": "45.82",
      "average": "45.7978",
      "volume": "124536",
      "turnover": "5703675.9",
      "trades": "943"
    },
    {
      "date": "2024-09-27",
      "bid": "45.70",
      "ask": "45.82",
      "open": "45.60",
      "high": "46.26",
      "low": "45.40",
      "close": "45.76",
      "average": "45.7007",
      "volume": "186819",
      "turnover": "8537736.14",
      "trades": "1098"
    },
    {
      "date": "2024-09-30",
      "bid": "45.14",
      "ask": "45.28",
      "open": "45.76",
      "high": "46.04",
      "low": "44.78",
      "close": "45.08",
      "average": "45.1403",
      "volume": "247313",
      "turnover": "11163626.3",
      "trades": "1226"
    },
    {
      "date": "2024-10-01",
      "bid": "44.74",
      "ask": "44.82",
      "open": "45.08",
      "high": "45.60",
      "low": "44.72",
      "close": "44.80",
      "average": "45.0956",
      "volume": "211729",
      "turnover": "9545600.52",
      "trades": "1085"
    },
    {
      "date": "2024-10-02",
      "bid": "44.20",
      "ask": "44.26",
      "open": "44.80",
      "high": "44.84",
      "low": "44.10",
      "close": "44.22",
      "average": "44.3675",
      "volume": "222683",
      "turnover": "9879886.14",
      "trades": "1150"
    },
    {
      "date": "2024-10-03",
      "bid": "43.20",
      "ask": "43.32",
      "open": "44.00",
      "high": "44.00",
      "low": "42.80",
      "close": "43.24",
      "average": "43.104",
      "volume": "361141",
      "turnover": "15566603.62",
      "trades": "1353"
    },
    {
      "date": "2024-10-04",
      "bid": "43.72",
      "ask": "43.76",
      "open": "43.52",
      "high": "43.96",
      "low": "43.34",
      "close": "43.70",
      "average": "43.6799",
      "volume": "129073",
      "turnover": "5637922.58",
      "trades": "654"
    },
    {
      "date": "2024-10-07",
      "bid": "43.60",
      "ask": "43.80",
      "open": "43.70",
      "high": "43.80",
      "low": "43.20",
      "close": "43.66",
      "average": "43.559",
      "volume": "110156",
      "turnover": "4798264.62",
      "trades": "728"
    },
    {
      "date": "2024-10-08",
      "bid": "43.22",
      "ask": "43.28",
      "open": "43.66",
      "high": "43.72",
      "low": "43.10",
      "close": "43.16",
      "average": "43.3961",
      "volume": "97589",
      "turnover": "4235044.7",
      "trades": "723"
    },
    {
      "date": "2024-10-09",
      "bid": "43.08",
      "ask": "43.12",
      "open": "43.16",
      "high": "43.58",
      "low": "42.94",
      "close": "43.00",
      "average": "43.1264",
      "volume": "103401",
      "turnover": "4459333.58",
      "trades": "957"
    },
    {
      "date": "2024-10-10",
      "bid": "42.70",
      "ask": "42.74",
      "open": "43.18",
      "high": "43.36",
      "low": "42.58",
      "close": "42.64",
      "average": "42.8432",
      "volume": "119460",
      "turnover": "5118231.63",
      "trades": "863"
    },
    {
      "date": "2024-10-11",
      "bid": "42.78",
      "ask": "42.84",
      "open": "42.60",
      "high": "42.82",
      "low": "42.48",
      "close": "42.66",
      "average": "42.6434",
      "volume": "125783",
      "turnover": "5363766.26",
      "trades": "719"
    },
    {
      "date": "2024-10-14",
      "bid": "42.80",
      "ask": "42.84",
      "open": "42.66",
      "high": "42.92",
      "low": "42.32",
      "close": "42.78",
      "average": "42.6832",
      "volume": "111243",
      "turnover": "4748201",
      "trades": "650"
    },
    {
      "date": "2024-10-15",
      "bid": "43.44",
      "ask": "43.52",
      "open": "42.84",
      "high": "44.10",
      "low": "42.84",
      "close": "44.10",
      "average": "43.4897",
      "volume": "93730",
      "turnover": "4075997.34",
      "trades": "492"
    },
    {
      "date": "2024-10-16",
      "bid": "44.10",
      "ask": "44.20",
      "open": "43.94",
      "high": "44.18",
      "low": "43.48",
      "close": "43.96",
      "average": "43.9121",
      "volume": "94078",
      "turnover": "4128672.22",
      "trades": "667"
    },
    {
      "date": "2024-10-17",
      "bid": "44.10",
      "ask": "44.26",
      "open": "43.98",
      "high": "44.48",
      "low": "43.98",
      "close": "44.28",
      "average": "44.2621",
      "volume": "70769",
      "turnover": "3132408.37",
      "trades": "495"
    },
    {
      "date": "2024-10-18",
      "bid": "44.70",
      "ask": "44.78",
      "open": "44.28",
      "high": "44.88",
      "low": "44.10",
      "close": "44.78",
      "average": "44.6794",
      "volume": "68175",
      "turnover": "3046345.43",
      "trades": "510"
    },
    {
      "date": "2024-10-21",
      "bid": "44.02",
      "ask": "44.10",
      "open": "44.78",
      "high": "44.90",
      "low": "43.92",
      "close": "43.92",
      "average": "44.3218",
      "volume": "73056",
      "turnover": "3238011.74",
      "trades": "534"
    },
    {
      "date": "2024-10-22",
      "bid": "43.78",
      "ask": "43.82",
      "open": "43.80",
      "high": "43.92",
      "low": "43.10",
      "close": "43.66",
      "average": "43.5887",
      "volume": "92034",
      "turnover": "4011629.88",
      "trades": "742"
    },
    {
      "date": "2024-10-23",
      "bid": "43.58",
      "ask": "43.64",
      "open": "43.66",
      "high": "44.04",
      "low": "43.50",
      "close": "43.50",
      "average": "43.6898",
      "volume": "80184",
      "turnover": "3503225.78",
      "trades": "678"
    },
    {
      "date": "2024-10-24",
      "bid": "37.42",
      "ask": "37.48",
      "open": "41.56",
      "high": "41.90",
      "low": "37.10",
      "close": "37.10",
      "average": "38.9652",
      "volume": "1618281",
      "turnover": "63055806.54",
      "trades": "6437"
    },
    {
      "date": "2024-10-25",
      "bid": "37.36",
      "ask": "37.42",
      "open": "37.44",
      "high": "38.08",
      "low": "37.02",
      "close": "37.36",
      "average": "37.566",
      "volume": "669872",
      "turnover": "25164729.6",
      "trades": "3264"
    },
    {
      "date": "2024-10-28",
      "bid": "37.14",
      "ask": "37.18",
      "open": "37.50",
      "high": "37.88",
      "low": "36.80",
      "close": "37.02",
      "average": "37.0809",
      "volume": "387925",
      "turnover": "14384561.2",
      "trades": "2192"
    },
    {
      "date": "2024-10-29",
      "bid": "37.72",
      "ask": "37.76",
      "open": "37.02",
      "high": "38.42",
      "low": "37.02",
      "close": "37.58",
      "average": "37.8822",
      "volume": "269053",
      "turnover": "10192484.09",
      "trades": "1560"
    },
    {
      "date": "2024-10-30",
      "bid": "37.32",
      "ask": "37.38",
      "open": "37.52",
      "high": "37.94",
      "low": "37.26",
      "close": "37.32",
      "average": "37.4062",
      "volume": "532972",
      "turnover": "19936518.32",
      "trades": "1216"
    },
    {
      "date": "2024-10-31",
      "bid": "37.30",
      "ask": "37.42",
      "open": "37.34",
      "high": "37.68",
      "low": "37.06",
      "close": "37.32",
      "average": "37.3293",
      "volume": "257628",
      "turnover": "9617141.16",
      "trades": "1210"
    },
    {
      "date": "2024-11-01",
      "bid": "37.48",
      "ask": "37.52",
      "open": "37.32",
      "high": "37.70",
      "low": "37.32",
      "close": "37.40",
      "average": "37.5011",
      "volume": "69771",
      "turnover": "2616578.79",
      "trades": "405"
    },
    {
      "date": "2024-11-04",
      "bid": "37.20",
      "ask": "37.30",
      "open": "37.40",
      "high": "37.80",
      "low": "37.14",
      "close": "37.18",
      "average": "37.4438",
      "volume": "213387",
      "turnover": "7990092.32",
      "trades": "1165"
    },
    {
      "date": "2024-11-05",
      "bid": "36.86",
      "ask": "36.94",
      "open": "37.16",
      "high": "37.36",
      "low": "36.72",
      "close": "36.82",
      "average": "36.9494",
      "volume": "232696",
      "turnover": "8597967.34",
      "trades": "1268"
    },
    {
      "date": "2024-11-06",
      "bid": "36.24",
      "ask": "36.44",
      "open": "36.72",
      "high": "37.56",
      "low": "36.14",
      "close": "36.20",
      "average": "36.6239",
      "volume": "255861",
      "turnover": "9370339.02",
      "trades": "1393"
    },
    {
      "date": "2024-11-07",
      "bid": "36.68",
      "ask": "36.72",
      "open": "36.12",
      "high": "36.84",
      "low": "36.04",
      "close": "36.58",
      "average": "36.5625",
      "volume": "226486",
      "turnover": "8280924",
      "trades": "1080"
    },
    {
      "date": "2024-11-08",
      "bid": "36.58",
      "ask": "36.70",
      "open": "36.58",
      "high": "37.00",
      "low": "36.14",
      "close": "36.56",
      "average": "36.6792",
      "volume": "160586",
      "turnover": "5890167.5",
      "trades": "966"
    },
    {
      "date": "2024-11-11",
      "bid": "36.38",
      "ask": "36.46",
      "open": "36.56",
      "high": "36.76",
      "low": "36.34",
      "close": "36.38",
      "average": "36.4514",
      "volume": "325143",
      "turnover": "11851946.32",
      "trades": "1343"
    },
    {
      "date": "2024-11-12",
      "bid": "34.64",
      "ask": "34.74",
      "open": "36.02",
      "high": "36.04",
      "low": "34.46",
      "close": "34.46",
      "average": "35.1058",
      "volume": "708658",
      "turnover": "24878584.54",
      "trades": "2403"
    },
    {
      "date": "2024-11-13",
      "bid": "33.72",
      "ask": "33.74",
      "open": "34.26",
      "high": "34.52",
      "low": "33.58",
      "close": "33.68",
      "average": "34.0043",
      "volume": "412458",
      "turnover": "14025414.16",
      "trades": "2227"
    },
    {
      "date": "2024-11-14",
      "bid": "34.42",
      "ask": "34.46",
      "open": "33.72",
      "high": "34.62",
      "low": "33.72",
      "close": "34.38",
      "average": "34.2942",
      "volume": "177524",
      "turnover": "6088218.12",
      "trades": "1180"
    },
    {
      "date": "2024-11-15",
      "bid": "34.80",
      "ask": "34.86",
      "open": "34.46",
      "high": "35.00",
      "low": "34.30",
      "close": "35.00",
      "average": "34.7483",
      "volume": "233589",
      "turnover": "8115928.08",
      "trades": "1243"
    },
    {
      "date": "2024-11-18",
      "bid": "34.14",
      "ask": "34.20",
      "open": "35.00",
      "high": "35.10",
      "low": "34.14",
      "close": "34.30",
      "average": "34.4516",
      "volume": "203502",
      "turnover": "7011088.38",
      "trades": "1151"
    },
    {
      "date": "2024-11-19",
      "bid": "34.06",
      "ask": "34.16",
      "open": "34.24",
      "high": "34.64",
      "low": "33.42",
      "close": "34.16",
      "average": "33.8118",
      "volume": "213700",
      "turnover": "7225127.96",
      "trades": "1306"
    },
    {
      "date": "2024-11-20",
      "bid": "33.16",
      "ask": "33.32",
      "open": "34.16",
      "high": "34.46",
      "low": "32.70",
      "close": "33.18",
      "average": "33.2015",
      "volume": "365095",
      "turnover": "12121579.62",
      "trades": "1807"
    },
    {
      "date": "2024-11-21",
      "bid": "32.84",
      "ask": "32.88",
      "open": "33.10",
      "high": "33.10",
      "low": "32.66",
      "close": "32.86",
      "average": "32.885",
      "volume": "320645",
      "turnover": "10544584.44",
      "trades": "1123"
    },
    {
      "date": "2024-11-22",
      "bid": "32.86",
      "ask": "32.92",
      "open": "32.90",
      "high": "33.00",
      "low": "32.44",
      "close": "32.96",
      "average": "32.7986",
      "volume": "202930",
      "turnover": "6655702.28",
      "trades": "1050"
    },
    {
      "date": "2024-11-25",
      "bid": "33.34",
      "ask": "33.54",
      "open": "33.00",
      "high": "33.52",
      "low": "32.92",
      "close": "33.34",
      "average": "33.3281",
      "volume": "3331232",
      "turnover": "111023414.78",
      "trades": "1352"
    },
    {
      "date": "2024-11-26",
      "bid": "33.50",
      "ask": "33.56",
      "open": "33.54",
      "high": "33.78",
      "low": "33.12",
      "close": "33.30",
      "average": "33.4326",
      "volume": "178368",
      "turnover": "5963444.4",
      "trades": "854"
    },
    {
      "date": "2024-11-27",
      "bid": "32.84",
      "ask": "32.92",
      "open": "33.34",
      "high": "33.50",
      "low": "32.72",
      "close": "32.82",
      "average": "33.0205",
      "volume": "163135",
      "turnover": "5386803.68",
      "trades": "937"
    },
    {
      "date": "2024-11-28",
      "bid": "33.08",
      "ask": "33.20",
      "open": "33.20",
      "high": "33.70",
      "low": "33.00",
      "close": "33.08",
      "average": "33.2728",
      "volume": "146546",
      "turnover": "4876262.26",
      "trades": "701"
    },
    {
      "date": "2024-11-29",
      "bid": "33.62",
      "ask": "33.66",
      "open": "32.92",
      "high": "33.66",
      "low": "32.92",
      "close": "33.66",
      "average": "33.5021",
      "volume": "152806",
      "turnover": "5119189.86",
      "trades": "775"
    },
    {
      "date": "2024-12-02",
      "bid": "33.08",
      "ask": "33.18",
      "open": "33.50",
      "high": "33.58",
      "low": "32.90",
      "close": "33.08",
      "average": "33.2192",
      "volume": "686096",
      "turnover": "22791571.36",
      "trades": "1257"
    },
    {
      "date": "2024-12-03",
      "bid": "33.60",
      "ask": "33.64",
      "open": "33.10",
      "high": "33.72",
      "low": "33.10",
      "close": "33.64",
      "average": "33.4862",
      "volume": "165825",
      "turnover": "5552846.72",
      "trades": "871"
    },
    {
      "date": "2024-12-04",
      "bid": "33.60",
      "ask": "33.74",
      "open": "33.64",
      "high": "34.08",
      "low": "33.42",
      "close": "33.84",
      "average": "33.6707",
      "volume": "428341",
      "turnover": "14421657.34",
      "trades": "1176"
    },
    {
      "date": "2024-12-05",
      "bid": "34.04",
      "ask": "34.20",
      "open": "33.84",
      "high": "34.50",
      "low": "33.84",
      "close": "34.02",
      "average": "34.1733",
      "volume": "167633",
      "turnover": "5728658.42",
      "trades": "832"
    },
    {
      "date": "2024-12-06",
      "bid": "34.70",
      "ask": "34.74",
      "open": "34.20",
      "high": "34.84",
      "low": "34.10",
      "close": "34.68",
      "average": "34.3873",
      "volume": "277658",
      "turnover": "9548222.66",
      "trades": "862"
    },
    {
      "date": "2024-12-09",
      "bid": "35.26",
      "ask": "35.36",
      "open": "34.74",
      "high": "35.46",
      "low": "34.74",
      "close": "35.20",
      "average": "35.2076",
      "volume": "226346",
      "turnover": "7969106.86",
      "trades": "1221"
    },
    {
      "date": "2024-12-10",
      "bid": "35.02",
      "ask": "35.08",
      "open": "35.42",
      "high": "35.42",
      "low": "34.64",
      "close": "34.84",
      "average": "34.917",
      "volume": "127695",
      "turnover": "4458556.88",
      "trades": "633"
    },
    {
      "date": "2024-12-11",
      "bid": "34.72",
      "ask": "34.76",
      "open": "35.20",
      "high": "35.20",
      "low": "34.62",
      "close": "34.68",
      "average": "34.8221",
      "volume": "156214",
      "turnover": "5439626.86",
      "trades": "605"
    },
    {
      "date": "2024-12-12",
      "bid": "34.54",
      "ask": "34.62",
      "open": "34.68",
      "high": "34.72",
      "low": "34.26",
      "close": "34.54",
      "average": "34.5036",
      "volume": "112545",
      "turnover": "3883205.5",
      "trades": "495"
    },
    {
      "date": "2024-12-13",
      "bid": "34.56",
      "ask": "34.64",
      "open": "34.56",
      "high": "34.80",
      "low": "34.50",
      "close": "34.52",
      "average": "34.6046",
      "volume": "115570",
      "turnover": "3999272.64",
      "trades": "556"
    },
    {
      "date": "2024-12-16",
      "bid": "33.98",
      "ask": "34.08",
      "open": "34.50",
      "high": "34.50",
      "low": "33.88",
      "close": "33.92",
      "average": "34.0434",
      "volume": "109183",
      "turnover": "3716956",
      "trades": "621"
    },
    {
      "date": "2024-12-17",
      "bid": "33.64",
      "ask": "33.70",
      "open": "33.80",
      "high": "33.92",
      "low": "33.56",
      "close": "33.66",
      "average": "33.7529",
      "volume": "266383",
      "turnover": "8991186.61",
      "trades": "505"
    },
    {
      "date": "2024-12-18",
      "bid": "33.60",
      "ask": "33.70",
      "open": "33.64",
      "high": "33.78",
      "low": "33.44",
      "close": "33.58",
      "average": "33.63",
      "volume": "128948",
      "turnover": "4336525.32",
      "trades": "577"
    },
    {
      "date": "2024-12-19",
      "bid": "33.34",
      "ask": "33.42",
      "open": "33.02",
      "high": "33.54",
      "low": "33.02",
      "close": "33.40",
      "average": "33.3362",
      "volume": "204897",
      "turnover": "6830454.66",
      "trades": "770"
    },
    {
      "date": "2024-12-20",
      "bid": "33.24",
      "ask": "33.28",
      "open": "33.34",
      "high": "33.34",
      "low": "32.78",
      "close": "33.28",
      "average": "33.0773",
      "volume": "249560",
      "turnover": "8254702.74",
      "trades": "828"
    },
    {
      "date": "2024-12-23",
      "bid": "33.92",
      "ask": "33.98",
      "open": "33.24",
      "high": "34.00",
      "low": "33.04",
      "close": "34.00",
      "average": "33.6234",
      "volume": "209922",
      "turnover": "7058415.8",
      "trades": "826"
    },
    {
      "date": "2024-12-27",
      "bid": "34.22",
      "ask": "34.24",
      "open": "34.02",
      "high": "34.54",
      "low": "34.00",
      "close": "34.26",
      "average": "34.2372",
      "volume": "111227",
      "turnover": "3808106.2",
      "trades": "895"
    },
    {
      "date": "2024-12-30",
      "bid": "34.22",
      "ask": "34.30",
      "open": "34.26",
      "high": "34.50",
      "low": "34.02",
      "close": "34.30",
      "average": "34.2858",
      "volume": "108243",
      "turnover": "3711146.28",
      "trades": "655"
    },
    {
      "date": "2025-01-02",
      "bid": "35.64",
      "ask": "35.68",
      "open": "35.00",
      "high": "35.86",
      "low": "34.84",
      "close": "35.70",
      "average": "35.4779",
      "volume": "352733",
      "turnover": "12514214.18",
      "trades": "1499"
    },
    {
      "date": "2025-01-03",
      "bid": "35.90",
      "ask": "35.92",
      "open": "35.68",
      "high": "36.10",
      "low": "35.52",
      "close": "35.80",
      "average": "35.8019",
      "volume": "164260",
      "turnover": "5880674.62",
      "trades": "947"
    },
    {
      "date": "2025-01-07",
      "bid": "36.50",
      "ask": "36.56",
      "open": "35.80",
      "high": "36.82",
      "low": "35.60",
      "close": "36.58",
      "average": "36.3157",
      "volume": "561319",
      "turnover": "20383683.42",
      "trades": "2043"
    },
    {
      "date": "2025-01-08",
      "bid": "36.62",
      "ask": "36.72",
      "open": "36.88",
      "high": "37.06",
      "low": "35.80",
      "close": "36.60",
      "average": "36.5239",
      "volume": "529294",
      "turnover": "19331411.42",
      "trades": "2326"
    },
    {
      "date": "2025-01-09",
      "bid": "38.12",
      "ask": "38.14",
      "open": "36.72",
      "high": "38.18",
      "low": "36.50",
      "close": "38.18",
      "average": "37.2489",
      "volume": "543446",
      "turnover": "20240692.76",
      "trades": "2289"
    },
    {
      "date": "2025-01-10",
      "bid": "37.62",
      "ask": "37.66",
      "open": "38.14",
      "high": "38.34",
      "low": "37.40",
      "close": "37.48",
      "average": "37.8792",
      "volume": "344536",
      "turnover": "13043939.89",
      "trades": "1461"
    },
    {
      "date": "2025-01-13",
      "bid": "36.74",
      "ask": "36.78",
      "open": "37.66",
      "high": "37.90",
      "low": "36.28",
      "close": "36.62",
      "average": "36.8086",
      "volume": "541328",
      "turnover": "19926258.13",
      "trades": "1489"
    },
    {
      "date": "2025-01-14",
      "bid": "31.74",
      "ask": "31.80",
      "open": "36.74",
      "high": "37.28",
      "low": "30.90",
      "close": "31.78",
      "average": "32.8796",
      "volume": "2914981",
      "turnover": "95805903.72",
      "trades": "5478"
    },
    {
      "date": "2025-01-15",
      "bid": "30.86",
      "ask": "30.90",
      "open": "31.90",
      "high": "31.90",
      "low": "30.16",
      "close": "31.00",
      "average": "30.7231",
      "volume": "2689707",
      "turnover": "82633288.97",
      "trades": "4445"
    },
    {
      "date": "2025-01-16",
      "bid": "31.30",
      "ask": "31.32",
      "open": "31.02",
      "high": "31.42",
      "low": "30.50",
      "close": "31.28",
      "average": "30.7962",
      "volume": "981777",
      "turnover": "30226211.07",
      "trades": "2133"
    },
    {
      "date": "2025-01-17",
      "bid": "30.70",
      "ask": "30.72",
      "open": "31.28",
      "high": "31.32",
      "low": "30.72",
      "close": "30.98",
      "average": "31.082",
      "volume": "363281",
      "turnover": "11293151.78",
      "trades": "1467"
    },
    {
      "date": "2025-01-20",
      "bid": "30.30",
      "ask": "30.36",
      "open": "30.70",
      "high": "31.08",
      "low": "30.18",
      "close": "30.18",
      "average": "30.506",
      "volume": "477101",
      "turnover": "14556252.72",
      "trades": "1643"
    },
    {
      "date": "2025-01-21",
      "bid": "30.44",
      "ask": "30.52",
      "open": "30.30",
      "high": "30.78",
      "low": "30.12",
      "close": "30.58",
      "average": "30.5371",
      "volume": "489783",
      "turnover": "14956886.06",
      "trades": "1152"
    },
    {
      "date": "2025-01-22",
      "bid": "29.86",
      "ask": "29.96",
      "open": "30.58",
      "high": "30.76",
      "low": "29.84",
      "close": "29.84",
      "average": "30.1969",
      "volume": "493166",
      "turnover": "14893252.09",
      "trades": "2010"
    },
    {
      "date": "2025-01-23",
      "bid": "29.90",
      "ask": "29.94",
      "open": "29.76",
      "high": "30.16",
      "low": "29.60",
      "close": "30.00",
      "average": "29.9209",
      "volume": "432607",
      "turnover": "12944163.19",
      "trades": "1512"
    },
    {
      "date": "2025-01-24",
      "bid": "30.12",
      "ask": "30.16",
      "open": "29.94",
      "high": "30.44",
      "low": "29.92",
      "close": "30.14",
      "average": "30.112",
      "volume": "957411",
      "turnover": "28833232.78",
      "trades": "1708"
    },
    {
      "date": "2025-01-27",
      "bid": "30.48",
      "ask": "30.52",
      "open": "30.10",
      "high": "30.72",
      "low": "29.74",
      "close": "30.52",
      "average": "30.3426",
      "volume": "321646",
      "turnover": "9763149.17",
      "trades": "1358"
    },
    {
      "date": "2025-01-28",
      "bid": "31.06",
      "ask": "31.10",
      "open": "30.54",
      "high": "31.16",
      "low": "30.48",
      "close": "31.12",
      "average": "30.9695",
      "volume": "298034",
      "turnover": "9230213.16",
      "trades": "1357"
    },
    {
      "date": "2025-01-29",
      "bid": "31.12",
      "ask": "31.16",
      "open": "31.00",
      "high": "31.72",
      "low": "31.00",
      "close": "31.16",
      "average": "31.3398",
      "volume": "432883",
      "turnover": "13567596.22",
      "trades": "1551"
    },
    {
      "date": "2025-01-30",
      "bid": "31.28",
      "ask": "31.34",
      "open": "31.02",
      "high": "31.46",
      "low": "30.72",
      "close": "31.28",
      "average": "31.1868",
      "volume": "335736",
      "turnover": "10472115.41",
      "trades": "1367"
    },
    {
      "date": "2025-01-31",
      "bid": "31.56",
      "ask": "31.66",
      "open": "31.28",
      "high": "31.66",
      "low": "31.10",
      "close": "31.64",
      "average": "31.374",
      "volume": "252632",
      "turnover": "7916802.75",
      "trades": "933"
    },
    {
      "date": "2025-02-03",
      "bid": "31.60",
      "ask": "31.66",
      "open": "31.02",
      "high": "31.84",
      "low": "30.50",
      "close": "31.70",
      "average": "31.3137",
      "volume": "402253",
      "turnover": "12595930.21",
      "trades": "1490"
    },
    {
      "date": "2025-02-04",
      "bid": "31.68",
      "ask": "31.72",
      "open": "31.66",
      "high": "31.96",
      "low": "31.46",
      "close": "31.78",
      "average": "31.7337",
      "volume": "149313",
      "turnover": "4738280.97",
      "trades": "664"
    },
    {
      "date": "2025-02-05",
      "bid": "32.08",
      "ask": "32.14",
      "open": "31.90",
      "high": "32.22",
      "low": "31.66",
      "close": "32.20",
      "average": "31.994",
      "volume": "318823",
      "turnover": "10200438.1",
      "trades": "954"
    },
    {
      "date": "2025-02-06",
      "bid": "32.06",
      "ask": "32.12",
      "open": "32.86",
      "high": "33.50",
      "low": "30.98",
      "close": "32.22",
      "average": "32.3094",
      "volume": "1262813",
      "turnover": "40805816.19",
      "trades": "2853"
    },
    {
      "date": "2025-02-07",
      "bid": "33.20",
      "ask": "33.26",
      "open": "32.22",
      "high": "33.68",
      "low": "31.84",
      "close": "33.26",
      "average": "33.1886",
      "volume": "890964",
      "turnover": "29517006.91",
      "trades": "2027"
    },
    {
      "date": "2025-02-10",
      "bid": "32.02",
      "ask": "32.08",
      "open": "33.46",
      "high": "33.56",
      "low": "31.66",
      "close": "32.06",
      "average": "32.6042",
      "volume": "1182208",
      "turnover": "38544354.36",
      "trades": "2028"
    },
    {
      "date": "2025-02-11",
      "bid": "31.94",
      "ask": "31.98",
      "open": "32.02",
      "high": "32.54",
      "low": "31.84",
      "close": "32.00",
      "average": "32.0743",
      "volume": "393033",
      "turnover": "12607574.65",
      "trades": "1175"
    },
    {
      "date": "2025-02-12",
      "bid": "31.84",
      "ask": "31.92",
      "open": "32.06",
      "high": "32.18",
      "low": "31.64",
      "close": "31.84",
      "average": "31.9213",
      "volume": "468956",
      "turnover": "14969797.7",
      "trades": "1406"
    },
    {
      "date": "2025-02-13",
      "bid": "32.64",
      "ask": "32.74",
      "open": "31.84",
      "high": "32.72",
      "low": "31.66",
      "close": "32.64",
      "average": "32.3346",
      "volume": "373244",
      "turnover": "12070249.33",
      "trades": "1013"
    },
    {
      "date": "2025-02-14",
      "bid": "32.24",
      "ask": "32.36",
      "open": "32.82",
      "high": "32.88",
      "low": "32.20",
      "close": "32.20",
      "average": "32.3571",
      "volume": "305639",
      "turnover": "9890829.27",
      "trades": "1028"
    },
    {
      "date": "2025-02-17",
      "bid": "32.46",
      "ask": "32.66",
      "open": "32.36",
      "high": "32.70",
      "low": "32.02",
      "close": "32.52",
      "average": "32.3599",
      "volume": "344925",
      "turnover": "11161995.71",
      "trades": "996"
    },
    {
      "date": "2025-02-18",
      "bid": "32.64",
      "ask": "32.68",
      "open": "32.46",
      "high": "33.08",
      "low": "32.32",
      "close": "32.68",
      "average": "32.6619",
      "volume": "296010",
      "turnover": "9668269.5",
      "trades": "1164"
    },
    {
      "date": "2025-02-19",
      "bid": "32.18",
      "ask": "32.34",
      "open": "32.68",
      "high": "32.68",
      "low": "32.10",
      "close": "32.24",
      "average": "32.3001",
      "volume": "314509",
      "turnover": "10158426.88",
      "trades": "1040"
    },
    {
      "date": "2025-02-20",
      "bid": "32.64",
      "ask": "32.68",
      "open": "32.04",
      "high": "32.74",
      "low": "32.04",
      "close": "32.68",
      "average": "32.5648",
      "volume": "194957",
      "turnover": "6348622.9",
      "trades": "742"
    },
    {
      "date": "2025-02-21",
      "bid": "33.24",
      "ask": "33.40",
      "open": "32.76",
      "high": "33.44",
      "low": "32.76",
      "close": "33.30",
      "average": "33.1375",
      "volume": "474001",
      "turnover": "15706948.27",
      "trades": "1303"
    },
    {
      "date": "2025-02-24",
      "bid": "34.26",
      "ask": "34.30",
      "open": "33.30",
      "high": "34.32",
      "low": "33.30",
      "close": "34.30",
      "average": "34.0465",
      "volume": "393182",
      "turnover": "13387007.78",
      "trades": "1402"
    },
    {
      "date": "2025-02-25",
      "bid": "34.36",
      "ask": "34.40",
      "open": "34.30",
      "high": "34.56",
      "low": "34.10",
      "close": "34.38",
      "average": "34.3083",
      "volume": "201768",
      "turnover": "6922415.48",
      "trades": "881"
    },
    {
      "date": "2025-02-26",
      "bid": "33.62",
      "ask": "33.70",
      "open": "34.38",
      "high": "34.64",
      "low": "33.56",
      "close": "33.58",
      "average": "33.9794",
      "volume": "368252",
      "turnover": "12515868.95",
      "trades": "910"
    },
    {
      "date": "2025-02-27",
      "bid": "33.62",
      "ask": "33.64",
      "open": "34.28",
      "high": "34.48",
      "low": "33.34",
      "close": "33.64",
      "average": "33.6099",
      "volume": "872379",
      "turnover": "29320898.73",
      "trades": "1274"
    },
    {
      "date": "2025-02-28",
      "bid": "33.78",
      "ask": "33.86",
      "open": "33.64",
      "high": "34.00",
      "low": "33.46",
      "close": "33.80",
      "average": "33.7132",
      "volume": "494173",
      "turnover": "16659991.46",
      "trades": "1200"
    },
    {
      "date": "2025-03-03",
      "bid": "34.72",
      "ask": "34.78",
      "open": "35.00",
      "high": "35.42",
      "low": "34.64",
      "close": "34.74",
      "average": "34.912",
      "volume": "674323",
      "turnover": "23554135.31",
      "trades": "2176"
    },
    {
      "date": "2025-03-04",
      "bid": "34.38",
      "ask": "34.42",
      "open": "34.60",
      "high": "35.10",
      "low": "33.82",
      "close": "34.38",
      "average": "34.1826",
      "volume": "1073074",
      "turnover": "36810104.33",
      "trades": "1208"
    },
    {
      "date": "2025-03-05",
      "bid": "34.58",
      "ask": "34.64",
      "open": "34.82",
      "high": "35.18",
      "low": "34.46",
      "close": "34.58",
      "average": "34.8889",
      "volume": "551573",
      "turnover": "19244462.42",
      "trades": "909"
    },
    {
      "date": "2025-03-06",
      "bid": "34.22",
      "ask": "34.36",
      "open": "34.58",
      "high": "34.90",
      "low": "34.06",
      "close": "34.34",
      "average": "34.3039",
      "volume": "269291",
      "turnover": "9237688.75",
      "trades": "1139"
    },
    {
      "date": "2025-03-07",
      "bid": "34.70",
      "ask": "34.76",
      "open": "34.34",
      "high": "34.96",
      "low": "34.10",
      "close": "34.92",
      "average": "34.5338",
      "volume": "266310",
      "turnover": "9196753.85",
      "trades": "828"
    },
    {
      "date": "2025-03-10",
      "bid": "34.40",
      "ask": "34.52",
      "open": "35.10",
      "high": "35.66",
      "low": "34.38",
      "close": "34.50",
      "average": "34.636",
      "volume": "264523",
      "turnover": "9161475.61",
      "trades": "861"
    },
    {
      "date": "2025-03-11",
      "bid": "33.28",
      "ask": "33.34",
      "open": "34.30",
      "high": "34.42",
      "low": "33.18",
      "close": "33.30",
      "average": "33.6239",
      "volume": "535504",
      "turnover": "18009915.91",
      "trades": "1543"
    },
    {
      "date": "2025-03-12",
      "bid": "32.74",
      "ask": "32.80",
      "open": "33.28",
      "high": "33.40",
      "low": "32.68",
      "close": "32.80",
      "average": "32.9035",
      "volume": "415865",
      "turnover": "13693827.97",
      "trades": "1015"
    },
    {
      "date": "2025-03-13",
      "bid": "32.76",
      "ask": "32.90",
      "open": "32.80",
      "high": "32.98",
      "low": "32.26",
      "close": "32.72",
      "average": "32.7312",
      "volume": "338543",
      "turnover": "11080899.45",
      "trades": "766"
    },
    {
      "date": "2025-03-14",
      "bid": "33.64",
      "ask": "33.70",
      "open": "32.70",
      "high": "33.90",
      "low": "32.70",
      "close": "33.70",
      "average": "33.4379",
      "volume": "308269",
      "turnover": "10306953.46",
      "trades": "948"
    },
    {
      "date": "2025-03-17",
      "bid": "34.24",
      "ask": "34.26",
      "open": "33.64",
      "high": "34.68",
      "low": "33.64",
      "close": "34.18",
      "average": "34.2284",
      "volume": "370739",
      "turnover": "12688599.49",
      "trades": "850"
    },
    {
      "date": "2025-03-18",
      "bid": "33.52",
      "ask": "33.58",
      "open": "34.00",
      "high": "34.44",
      "low": "33.50",
      "close": "33.56",
      "average": "33.7916",
      "volume": "192863",
      "turnover": "6518667.77",
      "trades": "668"
    },
    {
      "date": "2025-03-19",
      "bid": "33.54",
      "ask": "33.58",
      "open": "34.00",
      "high": "34.00",
      "low": "33.36",
      "close": "33.52",
      "average": "33.5416",
      "volume": "122138",
      "turnover": "4096712.63",
      "trades": "464"
    },
    {
      "date": "2025-03-20",
      "bid": "33.20",
      "ask": "33.24",
      "open": "33.50",
      "high": "33.76",
      "low": "32.62",
      "close": "33.28",
      "average": "33.0684",
      "volume": "445512",
      "turnover": "14739966.52",
      "trades": "1333"
    },
    {
      "date": "2025-03-21",
      "bid": "33.14",
      "ask": "33.22",
      "open": "33.32",
      "high": "33.48",
      "low": "32.82",
      "close": "33.20",
      "average": "33.1383",
      "volume": "352541",
      "turnover": "11682618.38",
      "trades": "736"
    },
    {
      "date": "2025-03-24",
      "bid": "33.20",
      "ask": "33.26",
      "open": "33.50",
      "high": "33.66",
      "low": "32.94",
      "close": "33.20",
      "average": "33.2059",
      "volume": "186394",
      "turnover": "6189373.08",
      "trades": "569"
    },
    {
      "date": "2025-03-25",
      "bid": "33.58",
      "ask": "33.74",
      "open": "33.36",
      "high": "33.76",
      "low": "33.18",
      "close": "33.72",
      "average": "33.503",
      "volume": "233409",
      "turnover": "7819729.19",
      "trades": "632"
    },
    {
      "date": "2025-03-26",
      "bid": "33.44",
      "ask": "33.52",
      "open": "33.72",
      "high": "33.84",
      "low": "33.12",
      "close": "33.50",
      "average": "33.2487",
      "volume": "424916",
      "turnover": "14128235.27",
      "trades": "504"
    },
    {
      "date": "2025-03-27",
      "bid": "35.86",
      "ask": "35.90",
      "open": "33.44",
      "high": "36.04",
      "low": "33.30",
      "close": "35.86",
      "average": "35.4065",
      "volume": "747124",
      "turnover": "26418808.48",
      "trades": "1819"
    },
    {
      "date": "2025-03-28",
      "bid": "35.02",
      "ask": "35.08",
      "open": "35.90",
      "high": "35.90",
      "low": "34.90",
      "close": "35.06",
      "average": "35.2944",
      "volume": "210517",
      "turnover": "7429522.59",
      "trades": "917"
    },
    {
      "date": "2025-03-31",
      "bid": "34.68",
      "ask": "34.82",
      "open": "35.08",
      "high": "35.08",
      "low": "34.58",
      "close": "34.64",
      "average": "34.7327",
      "volume": "119765",
      "turnover": "4159790.93",
      "trades": "494"
    },
    {
      "date": "2025-04-01",
      "bid": "34.38",
      "ask": "34.46",
      "open": "34.60",
      "high": "34.92",
      "low": "34.28",
      "close": "34.46",
      "average": "34.6741",
      "volume": "177827",
      "turnover": "6165855.87",
      "trades": "399"
    },
    {
      "date": "2025-04-02",
      "bid": "34.28",
      "ask": "34.36",
      "open": "35.76",
      "high": "35.76",
      "low": "33.90",
      "close": "34.50",
      "average": "34.2659",
      "volume": "116119",
      "turnover": "3979025.8",
      "trades": "631"
    },
    {
      "date": "2025-04-03",
      "bid": "34.02",
      "ask": "34.10",
      "open": "33.66",
      "high": "35.06",
      "low": "33.44",
      "close": "33.98",
      "average": "34.4162",
      "volume": "551400",
      "turnover": "18991495.7",
      "trades": "1020"
    },
    {
      "date": "2025-04-04",
      "bid": "32.96",
      "ask": "33.08",
      "open": "33.96",
      "high": "34.52",
      "low": "32.80",
      "close": "33.04",
      "average": "33.5255",
      "volume": "287337",
      "turnover": "9632988.36",
      "trades": "873"
    },
    {
      "date": "2025-04-07",
      "bid": "31.56",
      "ask": "31.74",
      "open": "32.12",
      "high": "32.84",
      "low": "30.98",
      "close": "31.34",
      "average": "31.6029",
      "volume": "709558",
      "turnover": "22433548.9",
      "trades": "2462"
    },
    {
      "date": "2025-04-08",
      "bid": "32.56",
      "ask": "32.66",
      "open": "32.04",
      "high": "32.96",
      "low": "31.68",
      "close": "32.72",
      "average": "32.4714",
      "volume": "264932",
      "turnover": "8602402.03",
      "trades": "908"
    },
    {
      "date": "2025-04-09",
      "bid": "31.28",
      "ask": "31.36",
      "open": "32.46",
      "high": "32.50",
      "low": "30.82",
      "close": "31.52",
      "average": "31.3589",
      "volume": "587084",
      "turnover": "18420867.73",
      "trades": "1024"
    },
    {
      "date": "2025-04-10",
      "bid": "33.22",
      "ask": "33.42",
      "open": "33.24",
      "high": "33.90",
      "low": "32.44",
      "close": "33.42",
      "average": "33.2469",
      "volume": "710357",
      "turnover": "23489435.3",
      "trades": "1067"
    },
    {
      "date": "2025-04-11",
      "bid": "33.52",
      "ask": "33.64",
      "open": "33.82",
      "high": "33.82",
      "low": "33.04",
      "close": "33.68",
      "average": "33.5619",
      "volume": "93669",
      "turnover": "3143719.24",
      "trades": "431"
    },
    {
      "date": "2025-04-14",
      "bid": "34.16",
      "ask": "34.20",
      "open": "34.00",
      "high": "34.34",
      "low": "33.12",
      "close": "34.34",
      "average": "33.6957",
      "volume": "342837",
      "turnover": "11550214.61",
      "trades": "1420"
    },
    {
      "date": "2025-04-15",
      "bid": "34.38",
      "ask": "34.46",
      "open": "33.80",
      "high": "34.78",
      "low": "33.80",
      "close": "34.46",
      "average": "34.4783",
      "volume": "154036",
      "turnover": "5310926.55",
      "trades": "779"
    },
    {
      "date": "2025-04-16",
      "bid": "34.42",
      "ask": "34.50",
      "open": "34.38",
      "high": "34.58",
      "low": "34.06",
      "close": "34.56",
      "average": "34.4465",
      "volume": "170421",
      "turnover": "5870389.5",
      "trades": "613"
    },
    {
      "date": "2025-04-17",
      "bid": "33.12",
      "ask": "33.34",
      "open": "34.50",
      "high": "34.54",
      "low": "32.78",
      "close": "33.00",
      "average": "33.2296",
      "volume": "170191",
      "turnover": "5654413.19",
      "trades": "734"
    },
    {
      "date": "2025-04-22",
      "bid": "34.88",
      "ask": "34.94",
      "open": "33.92",
      "high": "35.00",
      "low": "32.60",
      "close": "35.00",
      "average": "33.8822",
      "volume": "1818330",
      "turnover": "61602325.55",
      "trades": "1214"
    },
    {
      "date": "2025-04-23",
      "bid": "37.48",
      "ask": "37.64",
      "open": "37.00",
      "high": "39.30",
      "low": "36.98",
      "close": "37.74",
      "average": "37.8654",
      "volume": "1826755",
      "turnover": "69147500.98",
      "trades": "5147"
    },
    {
      "date": "2025-04-24",
      "bid": "38.80",
      "ask": "38.86",
      "open": "38.46",
      "high": "38.94",
      "low": "37.58",
      "close": "38.80",
      "average": "38.514",
      "volume": "605053",
      "turnover": "23115083.66",
      "trades": "1478"
    },
    {
      "date": "2025-04-25",
      "bid": "39.62",
      "ask": "39.70",
      "open": "38.88",
      "high": "39.86",
      "low": "38.50",
      "close": "39.50",
      "average": "39.4498",
      "volume": "447254",
      "turnover": "17647219.71",
      "trades": "2011"
    },
    {
      "date": "2025-04-28",
      "bid": "39.18",
      "ask": "39.26",
      "open": "39.10",
      "high": "39.42",
      "low": "37.70",
      "close": "39.00",
      "average": "38.9115",
      "volume": "232443",
      "turnover": "9048177.94",
      "trades": "902"
    },
    {
      "date": "2025-04-29",
      "bid": "38.54",
      "ask": "38.68",
      "open": "39.00",
      "high": "39.42",
      "low": "38.54",
      "close": "38.54",
      "average": "38.9771",
      "volume": "247779",
      "turnover": "9662503.73",
      "trades": "754"
    },
    {
      "date": "2025-04-30",
      "bid": "38.90",
      "ask": "38.98",
      "open": "38.54",
      "high": "39.04",
      "low": "38.30",
      "close": "39.00",
      "average": "38.8128",
      "volume": "83285",
      "turnover": "3231298.51",
      "trades": "380"
    },
    {
      "date": "2025-05-02",
      "bid": "39.38",
      "ask": "39.66",
      "open": "39.00",
      "high": "39.72",
      "low": "38.66",
      "close": "39.48",
      "average": "39.1964",
      "volume": "238220",
      "turnover": "9337386.99",
      "trades": "809"
    },
    {
      "date": "2025-05-05",
      "bid": "39.18",
      "ask": "39.26",
      "open": "39.90",
      "high": "40.22",
      "low": "39.16",
      "close": "39.30",
      "average": "39.4839",
      "volume": "253120",
      "turnover": "9994300.01",
      "trades": "885"
    },
    {
      "date": "2025-05-06",
      "bid": "38.18",
      "ask": "38.28",
      "open": "39.26",
      "high": "39.26",
      "low": "37.92",
      "close": "38.32",
      "average": "38.3633",
      "volume": "124482",
      "turnover": "4775538.9",
      "trades": "603"
    },
    {
      "date": "2025-05-07",
      "bid": "38.00",
      "ask": "38.32",
      "open": "38.32",
      "high": "38.62",
      "low": "38.00",
      "close": "38.28",
      "average": "38.2424",
      "volume": "119458",
      "turnover": "4568357.25",
      "trades": "515"
    },
    {
      "date": "2025-05-08",
      "bid": "37.90",
      "ask": "38.02",
      "open": "38.50",
      "high": "38.50",
      "low": "37.62",
      "close": "38.10",
      "average": "38.0776",
      "volume": "202188",
      "turnover": "7698642.74",
      "trades": "515"
    },
    {
      "date": "2025-05-09",
      "bid": "38.14",
      "ask": "38.20",
      "open": "38.12",
      "high": "38.50",
      "low": "38.00",
      "close": "38.16",
      "average": "38.1735",
      "volume": "167092",
      "turnover": "6378518.25",
      "trades": "455"
    },
    {
      "date": "2025-05-12",
      "bid": "38.14",
      "ask": "38.32",
      "open": "38.46",
      "high": "38.76",
      "low": "38.14",
      "close": "38.44",
      "average": "38.5325",
      "volume": "172745",
      "turnover": "6657045.71",
      "trades": "539"
    },
    {
      "date": "2025-05-13",
      "bid": "38.46",
      "ask": "38.66",
      "open": "38.98",
      "high": "39.54",
      "low": "38.32",
      "close": "38.58",
      "average": "38.7229",
      "volume": "254615",
      "turnover": "9860437.94",
      "trades": "766"
    },
    {
      "date": "2025-05-14",
      "bid": "38.58",
      "ask": "38.76",
      "open": "38.90",
      "high": "39.10",
      "low": "38.40",
      "close": "38.72",
      "average": "38.7735",
      "volume": "164365",
      "turnover": "6371212.95",
      "trades": "561"
    },
    {
      "date": "2025-05-15",
      "bid": "38.58",
      "ask": "38.64",
      "open": "38.72",
      "high": "38.98",
      "low": "38.38",
      "close": "38.64",
      "average": "38.6165",
      "volume": "69113",
      "turnover": "2668931.75",
      "trades": "358"
    },
    {
      "date": "2025-05-16",
      "bid": "38.70",
      "ask": "38.72",
      "open": "38.58",
      "high": "38.98",
      "low": "38.58",
      "close": "38.92",
      "average": "38.7799",
      "volume": "150416",
      "turnover": "5833322.94",
      "trades": "497"
    },
    {
      "date": "2025-05-19",
      "bid": "38.30",
      "ask": "38.34",
      "open": "39.00",
      "high": "39.18",
      "low": "38.02",
      "close": "38.42",
      "average": "38.4308",
      "volume": "107703",
      "turnover": "4139113.8",
      "trades": "466"
    },
    {
      "date": "2025-05-20",
      "bid": "38.80",
      "ask": "38.86",
      "open": "38.32",
      "high": "38.96",
      "low": "38.30",
      "close": "38.80",
      "average": "38.7022",
      "volume": "139551",
      "turnover": "5402095.64",
      "trades": "489"
    },
    {
      "date": "2025-05-21",
      "bid": "38.84",
      "ask": "38.96",
      "open": "38.80",
      "high": "38.98",
      "low": "38.46",
      "close": "38.98",
      "average": "38.747",
      "volume": "109886",
      "turnover": "4257682.8",
      "trades": "399"
    },
    {
      "date": "2025-05-22",
      "bid": "38.66",
      "ask": "38.78",
      "open": "38.98",
      "high": "39.04",
      "low": "38.40",
      "close": "38.68",
      "average": "38.5639",
      "volume": "141910",
      "turnover": "5472592.74",
      "trades": "399"
    },
    {
      "date": "2025-05-23",
      "bid": "38.42",
      "ask": "38.48",
      "open": "38.66",
      "high": "39.24",
      "low": "37.82",
      "close": "38.58",
      "average": "38.5868",
      "volume": "88955",
      "turnover": "3432410.63",
      "trades": "468"
    },
    {
      "date": "2025-05-26",
      "bid": "39.74",
      "ask": "39.80",
      "open": "39.00",
      "high": "39.84",
      "low": "38.56",
      "close": "39.82",
      "average": "39.4269",
      "volume": "228662",
      "turnover": "9010834.98",
      "trades": "554"
    },
    {
      "date": "2025-05-27",
      "bid": "39.00",
      "ask": "39.08",
      "open": "39.18",
      "high": "39.68",
      "low": "38.90",
      "close": "39.00",
      "average": "39.0975",
      "volume": "163295",
      "turnover": "6384510.39",
      "trades": "532"
    },
    {
      "date": "2025-05-28",
      "bid": "38.70",
      "ask": "38.78",
      "open": "39.00",
      "high": "39.40",
      "low": "38.60",
      "close": "38.60",
      "average": "38.7422",
      "volume": "45894",
      "turnover": "1778036.5",
      "trades": "190"
    },
    {
      "date": "2025-05-30",
      "bid": "38.84",
      "ask": "39.00",
      "open": "38.70",
      "high": "39.24",
      "low": "38.70",
      "close": "39.00",
      "average": "39.009",
      "volume": "137653",
      "turnover": "5369707.55",
      "trades": "343"
    },
    {
      "date": "2025-06-02",
      "bid": "38.92",
      "ask": "39.00",
      "open": "39.02",
      "high": "39.02",
      "low": "38.38",
      "close": "38.92",
      "average": "38.6021",
      "volume": "342864",
      "turnover": "13237039.34",
      "trades": "537"
    },
    {
      "date": "2025-06-03",
      "bid": "38.26",
      "ask": "38.32",
      "open": "38.92",
      "high": "39.04",
      "low": "37.98",
      "close": "38.32",
      "average": "38.3009",
      "volume": "312314",
      "turnover": "11960873.62",
      "trades": "564"
    },
    {
      "date": "2025-06-04",
      "bid": "38.78",
      "ask": "39.06",
      "open": "38.20",
      "high": "39.10",
      "low": "38.20",
      "close": "39.00",
      "average": "38.9018",
      "volume": "107247",
      "turnover": "4172104.74",
      "trades": "352"
    },
    {
      "date": "2025-06-05",
      "bid": "39.04",
      "ask": "39.10",
      "open": "39.22",
      "high": "39.32",
      "low": "38.74",
      "close": "39.06",
      "average": "39.0364",
      "volume": "195379",
      "turnover": "7626203.31",
      "trades": "404"
    },
    {
      "date": "2025-06-09",
      "bid": "38.10",
      "ask": "38.20",
      "open": "39.10",
      "high": "39.24",
      "low": "38.00",
      "close": "38.00",
      "average": "38.5161",
      "volume": "115784",
      "turnover": "4459565.2",
      "trades": "557"
    },
    {
      "date": "2025-06-10",
      "bid": "38.24",
      "ask": "38.34",
      "open": "38.10",
      "high": "38.48",
      "low": "37.70",
      "close": "38.36",
      "average": "38.1998",
      "volume": "109953",
      "turnover": "4199931.72",
      "trades": "448"
    },
    {
      "date": "2025-06-11",
      "bid": "38.42",
      "ask": "38.58",
      "open": "38.48",
      "high": "39.10",
      "low": "38.40",
      "close": "38.40",
      "average": "38.703",
      "volume": "97293",
      "turnover": "3765723.37",
      "trades": "473"
    },
    {
      "date": "2025-06-12",
      "bid": "38.66",
      "ask": "38.70",
      "open": "38.34",
      "high": "38.92",
      "low": "38.14",
      "close": "38.74",
      "average": "38.5674",
      "volume": "160478",
      "turnover": "6187890.65",
      "trades": "510"
    },
    {
      "date": "2025-06-13",
      "bid": "38.12",
      "ask": "38.24",
      "open": "38.70",
      "high": "38.72",
      "low": "37.98",
      "close": "38.24",
      "average": "38.1963",
      "volume": "91381",
      "turnover": "3490407.69",
      "trades": "316"
    },
    {
      "date": "2025-06-16",
      "bid": "38.60",
      "ask": "38.68",
      "open": "38.24",
      "high": "38.90",
      "low": "38.24",
      "close": "38.64",
      "average": "38.6992",
      "volume": "59604",
      "turnover": "2306668.49",
      "trades": "278"
    },
    {
      "date": "2025-06-17",
      "bid": "38.40",
      "ask": "38.54",
      "open": "38.64",
      "high": "38.76",
      "low": "38.14",
      "close": "38.42",
      "average": "38.4601",
      "volume": "75511",
      "turnover": "2904000.08",
      "trades": "348"
    },
    {
      "date": "2025-06-18",
      "bid": "38.48",
      "ask": "38.60",
      "open": "38.42",
      "high": "38.68",
      "low": "38.00",
      "close": "38.50",
      "average": "38.3213",
      "volume": "82292",
      "turnover": "3151115.98",
      "trades": "324"
    },
    {
      "date": "2025-06-19",
      "bid": "39.20",
      "ask": "39.26",
      "open": "38.50",
      "high": "39.40",
      "low": "37.88",
      "close": "39.14",
      "average": "39.151",
      "volume": "1452745",
      "turnover": "56875842.18",
      "trades": "370"
    },
    {
      "date": "2025-06-23",
      "bid": "39.34",
      "ask": "39.46",
      "open": "39.00",
      "high": "39.66",
      "low": "38.92",
      "close": "39.52",
      "average": "39.4474",
      "volume": "159708",
      "turnover": "6298409.05",
      "trades": "427"
    },
    {
      "date": "2025-06-24",
      "bid": "39.78",
      "ask": "39.98",
      "open": "39.52",
      "high": "40.36",
      "low": "39.46",
      "close": "40.00",
      "average": "39.9862",
      "volume": "3225547",
      "turnover": "128722483.94",
      "trades": "703"
    },
    {
      "date": "2025-06-25",
      "bid": "39.60",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.24",
      "low": "39.62",
      "close": "39.72",
      "average": "40.0356",
      "volume": "326597",
      "turnover": "13075254.43",
      "trades": "482"
    },
    {
      "date": "2025-06-26",
      "bid": "40.04",
      "ask": "40.14",
      "open": "39.80",
      "high": "40.48",
      "low": "39.80",
      "close": "40.06",
      "average": "40.0465",
      "volume": "357196",
      "turnover": "14306177.35",
      "trades": "589"
    },
    {
      "date": "2025-06-27",
      "bid": "41.00",
      "ask": "41.06",
      "open": "40.30",
      "high": "41.18",
      "low": "40.18",
      "close": "41.08",
      "average": "40.9266",
      "volume": "249158",
      "turnover": "10197222.26",
      "trades": "547"
    },
    {
      "date": "2025-06-30",
      "bid": "41.32",
      "ask": "41.46",
      "open": "41.04",
      "high": "41.46",
      "low": "41.04",
      "close": "41.42",
      "average": "41.3562",
      "volume": "235187",
      "turnover": "9725428.22",
      "trades": "501"
    },
    {
      "date": "2025-07-01",
      "bid": "42.48",
      "ask": "42.56",
      "open": "41.50",
      "high": "42.62",
      "low": "41.50",
      "close": "42.62",
      "average": "42.2439",
      "volume": "349073",
      "turnover": "14742527.38",
      "trades": "684"
    },
    {
      "date": "2025-07-02",
      "bid": "43.38",
      "ask": "43.58",
      "open": "42.62",
      "high": "43.60",
      "low": "42.22",
      "close": "43.60",
      "average": "42.9467",
      "volume": "390622",
      "turnover": "16779265.67",
      "trades": "596"
    },
    {
      "date": "2025-07-03",
      "bid": "44.26",
      "ask": "44.44",
      "open": "43.90",
      "high": "44.60",
      "low": "43.58",
      "close": "44.50",
      "average": "44.1234",
      "volume": "264135",
      "turnover": "11659636.03",
      "trades": "614"
    },
    {
      "date": "2025-07-04",
      "bid": "44.32",
      "ask": "44.44",
      "open": "44.44",
      "high": "44.60",
      "low": "44.04",
      "close": "44.38",
      "average": "44.4009",
      "volume": "116033",
      "turnover": "5151483.84",
      "trades": "474"
    },
    {
      "date": "2025-07-07",
      "bid": "44.24",
      "ask": "44.42",
      "open": "44.32",
      "high": "44.98",
      "low": "43.90",
      "close": "44.30",
      "average": "44.4293",
      "volume": "229976",
      "turnover": "10216508.43",
      "trades": "853"
    },
    {
      "date": "2025-07-08",
      "bid": "44.16",
      "ask": "44.38",
      "open": "44.50",
      "high": "44.72",
      "low": "43.84",
      "close": "44.14",
      "average": "44.2277",
      "volume": "198949",
      "turnover": "8798965.08",
      "trades": "632"
    },
    {
      "date": "2025-07-09",
      "bid": "44.28",
      "ask": "44.34",
      "open": "44.00",
      "high": "44.62",
      "low": "43.98",
      "close": "44.34",
      "average": "44.3006",
      "volume": "311626",
      "turnover": "13806151.71",
      "trades": "778"
    },
    {
      "date": "2025-07-10",
      "bid": "43.92",
      "ask": "44.10",
      "open": "44.30",
      "high": "44.50",
      "low": "43.86",
      "close": "44.16",
      "average": "44.1161",
      "volume": "389500",
      "turnover": "17183223.13",
      "trades": "770"
    },
    {
      "date": "2025-07-11",
      "bid": "43.98",
      "ask": "44.08",
      "open": "44.00",
      "high": "44.46",
      "low": "43.60",
      "close": "44.00",
      "average": "44.071",
      "volume": "229376",
      "turnover": "10108140.02",
      "trades": "798"
    },
    {
      "date": "2025-07-14",
      "bid": "46.80",
      "ask": "46.90",
      "open": "46.02",
      "high": "48.36",
      "low": "45.72",
      "close": "46.90",
      "average": "47.1408",
      "volume": "959496",
      "turnover": "45232953.53",
      "trades": "2533"
    },
    {
      "date": "2025-07-15",
      "bid": "46.88",
      "ask": "46.96",
      "open": "48.00",
      "high": "48.00",
      "low": "46.12",
      "close": "46.88",
      "average": "47.0981",
      "volume": "280791",
      "turnover": "13224991.6",
      "trades": "1040"
    },
    {
      "date": "2025-07-16",
      "bid": "45.72",
      "ask": "45.78",
      "open": "47.10",
      "high": "47.10",
      "low": "45.54",
      "close": "45.66",
      "average": "46.1527",
      "volume": "245059",
      "turnover": "11311394.6",
      "trades": "824"
    },
    {
      "date": "2025-07-17",
      "bid": "46.14",
      "ask": "46.26",
      "open": "45.88",
      "high": "46.40",
      "low": "45.42",
      "close": "46.10",
      "average": "45.9478",
      "volume": "159809",
      "turnover": "7344524.3",
      "trades": "643"
    },
    {
      "date": "2025-07-18",
      "bid": "45.84",
      "ask": "46.12",
      "open": "46.14",
      "high": "46.40",
      "low": "45.80",
      "close": "45.88",
      "average": "46.0329",
      "volume": "158771",
      "turnover": "7311772.43",
      "trades": "463"
    },
    {
      "date": "2025-07-21",
      "bid": "46.18",
      "ask": "46.32",
      "open": "45.84",
      "high": "46.98",
      "low": "45.80",
      "close": "46.24",
      "average": "46.4507",
      "volume": "181379",
      "turnover": "8424828.92",
      "trades": "857"
    },
    {
      "date": "2025-07-22",
      "bid": "46.40",
      "ask": "46.52",
      "open": "46.32",
      "high": "46.52",
      "low": "45.96",
      "close": "46.40",
      "average": "46.3163",
      "volume": "177473",
      "turnover": "8219652.93",
      "trades": "418"
    },
    {
      "date": "2025-07-23",
      "bid": "46.46",
      "ask": "46.76",
      "open": "46.76",
      "high": "47.08",
      "low": "46.40",
      "close": "46.74",
      "average": "46.7707",
      "volume": "87330",
      "turnover": "4084291.87",
      "trades": "395"
    },
    {
      "date": "2025-07-24",
      "bid": "47.10",
      "ask": "47.30",
      "open": "46.92",
      "high": "47.38",
      "low": "46.80",
      "close": "47.24",
      "average": "47.1702",
      "volume": "118256",
      "turnover": "5578187.48",
      "trades": "472"
    },
    {
      "date": "2025-07-25",
      "bid": "47.00",
      "ask": "47.08",
      "open": "47.24",
      "high": "47.54",
      "low": "47.00",
      "close": "47.26",
      "average": "47.2605",
      "volume": "85022",
      "turnover": "4018229.5",
      "trades": "407"
    },
    {
      "date": "2025-07-28",
      "bid": "46.66",
      "ask": "46.80",
      "open": "47.16",
      "high": "47.58",
      "low": "46.38",
      "close": "46.76",
      "average": "46.7578",
      "volume": "93227",
      "turnover": "4359037.95",
      "trades": "362"
    },
    {
      "date": "2025-07-29",
      "bid": "46.70",
      "ask": "46.78",
      "open": "46.20",
      "high": "48.00",
      "low": "46.20",
      "close": "48.00",
      "average": "46.9778",
      "volume": "53953",
      "turnover": "2534259.02",
      "trades": "322"
    },
    {
      "date": "2025-07-30",
      "bid": "45.76",
      "ask": "46.08",
      "open": "47.10",
      "high": "47.22",
      "low": "45.54",
      "close": "45.76",
      "average": "46.3192",
      "volume": "129429",
      "turnover": "5995387.24",
      "trades": "483"
    },
    {
      "date": "2025-07-31",
      "bid": "46.18",
      "ask": "46.30",
      "open": "45.60",
      "high": "46.80",
      "low": "45.42",
      "close": "46.10",
      "average": "45.9892",
      "volume": "201289",
      "turnover": "9253060.41",
      "trades": "562"
    },
    {
      "date": "2025-08-01",
      "bid": "47.42",
      "ask": "47.58",
      "open": "46.18",
      "high": "48.46",
      "low": "45.98",
      "close": "47.50",
      "average": "47.3938",
      "volume": "1126673",
      "turnover": "53384394.27",
      "trades": "1814"
    },
    {
      "date": "2025-08-04",
      "bid": "46.36",
      "ask": "46.50",
      "open": "47.42",
      "high": "47.62",
      "low": "45.86",
      "close": "46.60",
      "average": "46.4666",
      "volume": "131636",
      "turnover": "6119120.29",
      "trades": "615"
    },
    {
      "date": "2025-08-05",
      "bid": "47.92",
      "ask": "48.04",
      "open": "47.00",
      "high": "48.18",
      "low": "46.52",
      "close": "48.04",
      "average": "47.7865",
      "volume": "245942",
      "turnover": "11750829.29",
      "trades": "606"
    },
    {
      "date": "2025-08-06",
      "bid": "46.80",
      "ask": "46.90",
      "open": "48.04",
      "high": "48.26",
      "low": "46.70",
      "close": "46.96",
      "average": "47.3747",
      "volume": "108338",
      "turnover": "5136742.41",
      "trades": "520"
    },
    {
      "date": "2025-08-07",
      "bid": "47.78",
      "ask": "47.90",
      "open": "46.96",
      "high": "48.44",
      "low": "46.96",
      "close": "47.72",
      "average": "48.0296",
      "volume": "119109",
      "turnover": "5720723.63",
      "trades": "390"
    },
    {
      "date": "2025-08-08",
      "bid": "47.74",
      "ask": "47.80",
      "open": "47.72",
      "high": "49.46",
      "low": "47.48",
      "close": "47.86",
      "average": "48.4978",
      "volume": "234667",
      "turnover": "11381803.42",
      "trades": "848"
    },
    {
      "date": "2025-08-11",
      "bid": "47.20",
      "ask": "47.44",
      "open": "47.98",
      "high": "48.26",
      "low": "47.10",
      "close": "47.40",
      "average": "47.5889",
      "volume": "66653",
      "turnover": "3170685.39",
      "trades": "346"
    },
    {
      "date": "2025-08-12",
      "bid": "46.82",
      "ask": "46.98",
      "open": "48.70",
      "high": "48.70",
      "low": "46.68",
      "close": "47.08",
      "average": "47.2545",
      "volume": "168142",
      "turnover": "7947412.41",
      "trades": "304"
    },
    {
      "date": "2025-08-13",
      "bid": "47.64",
      "ask": "47.90",
      "open": "46.96",
      "high": "48.00",
      "low": "46.96",
      "close": "47.90",
      "average": "47.3827",
      "volume": "145073",
      "turnover": "6873946.84",
      "trades": "318"
    },
    {
      "date": "2025-08-14",
      "bid": "48.00",
      "ask": "48.10",
      "open": "48.20",
      "high": "48.90",
      "low": "47.56",
      "close": "47.92",
      "average": "48.0847",
      "volume": "225777",
      "turnover": "10856375.03",
      "trades": "662"
    },
    {
      "date": "2025-08-15",
      "bid": "47.34",
      "ask": "47.48",
      "open": "47.92",
      "high": "48.18",
      "low": "47.12",
      "close": "47.52",
      "average": "47.4581",
      "volume": "76200",
      "turnover": "3616289.14",
      "trades": "397"
    },
    {
      "date": "2025-08-18",
      "bid": "47.00",
      "ask": "47.10",
      "open": "47.34",
      "high": "47.60",
      "low": "46.66",
      "close": "47.14",
      "average": "47.347",
      "volume": "274974",
      "turnover": "13018837.05",
      "trades": "291"
    },
    {
      "date": "2025-08-19",
      "bid": "47.52",
      "ask": "47.62",
      "open": "47.14",
      "high": "48.24",
      "low": "47.02",
      "close": "47.60",
      "average": "47.7184",
      "volume": "269564",
      "turnover": "12862621.61",
      "trades": "703"
    },
    {
      "date": "2025-08-20",
      "bid": "48.62",
      "ask": "48.80",
      "open": "47.40",
      "high": "48.78",
      "low": "47.28",
      "close": "48.78",
      "average": "47.8285",
      "volume": "267376",
      "turnover": "12788789.64",
      "trades": "540"
    },
    {
      "date": "2025-08-21",
      "bid": "48.48",
      "ask": "48.54",
      "open": "48.78",
      "high": "48.78",
      "low": "48.04",
      "close": "48.46",
      "average": "48.4033",
      "volume": "54692",
      "turnover": "2647205.37",
      "trades": "313"
    },
    {
      "date": "2025-08-22",
      "bid": "48.52",
      "ask": "48.68",
      "open": "48.54",
      "high": "48.82",
      "low": "48.34",
      "close": "48.68",
      "average": "48.6408",
      "volume": "235462",
      "turnover": "11452625.8",
      "trades": "778"
    },
    {
      "date": "2025-08-25",
      "bid": "48.24",
      "ask": "48.34",
      "open": "48.50",
      "high": "48.50",
      "low": "47.98",
      "close": "48.38",
      "average": "48.2536",
      "volume": "103806",
      "turnover": "5009618.32",
      "trades": "439"
    },
    {
      "date": "2025-08-26",
      "bid": "47.56",
      "ask": "47.60",
      "open": "48.38",
      "high": "48.38",
      "low": "47.20",
      "close": "47.60",
      "average": "47.5936",
      "volume": "97149",
      "turnover": "4623683.8",
      "trades": "462"
    },
    {
      "date": "2025-08-27",
      "bid": "47.40",
      "ask": "47.60",
      "open": "47.60",
      "high": "47.80",
      "low": "47.02",
      "close": "47.38",
      "average": "47.5504",
      "volume": "116186",
      "turnover": "5524695.69",
      "trades": "382"
    },
    {
      "date": "2025-08-28",
      "bid": "46.58",
      "ask": "46.78",
      "open": "48.22",
      "high": "48.22",
      "low": "46.46",
      "close": "46.70",
      "average": "46.7343",
      "volume": "79126",
      "turnover": "3697457.65",
      "trades": "436"
    },
    {
      "date": "2025-08-29",
      "bid": "46.64",
      "ask": "46.72",
      "open": "46.58",
      "high": "46.88",
      "low": "46.26",
      "close": "46.76",
      "average": "46.613",
      "volume": "72403",
      "turnover": "3374680.36",
      "trades": "355"
    },
    {
      "date": "2025-09-01",
      "bid": "46.88",
      "ask": "47.06",
      "open": "46.78",
      "high": "47.36",
      "low": "46.70",
      "close": "46.88",
      "average": "46.9374",
      "volume": "149763",
      "turnover": "7029507.83",
      "trades": "420"
    },
    {
      "date": "2025-09-02",
      "bid": "45.98",
      "ask": "46.14",
      "open": "46.88",
      "high": "46.98",
      "low": "45.78",
      "close": "46.18",
      "average": "46.3923",
      "volume": "208191",
      "turnover": "9658470.19",
      "trades": "571"
    },
    {
      "date": "2025-09-03",
      "bid": "46.16",
      "ask": "46.36",
      "open": "46.04",
      "high": "46.62",
      "low": "46.04",
      "close": "46.36",
      "average": "46.3388",
      "volume": "84372",
      "turnover": "3909682.55",
      "trades": "291"
    },
    {
      "date": "2025-09-04",
      "bid": "46.90",
      "ask": "47.12",
      "open": "46.36",
      "high": "47.22",
      "low": "46.22",
      "close": "46.90",
      "average": "46.9222",
      "volume": "70037",
      "turnover": "3286315.75",
      "trades": "377"
    },
    {
      "date": "2025-09-05",
      "bid": "47.14",
      "ask": "47.22",
      "open": "47.12",
      "high": "47.48",
      "low": "46.82",
      "close": "47.20",
      "average": "47.2274",
      "volume": "78817",
      "turnover": "3722114.64",
      "trades": "400"
    },
    {
      "date": "2025-09-08",
      "bid": "47.68",
      "ask": "47.74",
      "open": "47.50",
      "high": "48.22",
      "low": "47.50",
      "close": "47.76",
      "average": "47.8406",
      "volume": "262704",
      "turnover": "12566749.94",
      "trades": "571"
    },
    {
      "date": "2025-09-09",
      "bid": "46.84",
      "ask": "46.96",
      "open": "47.74",
      "high": "47.80",
      "low": "46.82",
      "close": "46.82",
      "average": "46.9885",
      "volume": "89826",
      "turnover": "4222035.97",
      "trades": "363"
    },
    {
      "date": "2025-09-10",
      "bid": "47.10",
      "ask": "47.26",
      "open": "46.82",
      "high": "47.64",
      "low": "46.82",
      "close": "47.26",
      "average": "47.1995",
      "volume": "75186",
      "turnover": "3548567.55",
      "trades": "409"
    },
    {
      "date": "2025-09-11",
      "bid": "46.48",
      "ask": "46.50",
      "open": "47.26",
      "high": "47.58",
      "low": "46.48",
      "close": "46.50",
      "average": "46.5662",
      "volume": "328598",
      "turnover": "15302833.48",
      "trades": "835"
    },
    {
      "date": "2025-09-12",
      "bid": "47.00",
      "ask": "47.10",
      "open": "46.66",
      "high": "47.36",
      "low": "46.40",
      "close": "47.00",
      "average": "46.9903",
      "volume": "91950",
      "turnover": "4321081.36",
      "trades": "419"
    },
    {
      "date": "2025-09-15",
      "bid": "47.02",
      "ask": "47.14",
      "open": "47.10",
      "high": "47.66",
      "low": "46.82",
      "close": "47.20",
      "average": "47.2471",
      "volume": "124840",
      "turnover": "5896812.01",
      "trades": "631"
    },
    {
      "date": "2025-09-16",
      "bid": "47.56",
      "ask": "47.62",
      "open": "47.18",
      "high": "47.70",
      "low": "47.00",
      "close": "47.66",
      "average": "47.4954",
      "volume": "180781",
      "turnover": "8585062.85",
      "trades": "612"
    },
    {
      "date": "2025-09-17",
      "bid": "48.24",
      "ask": "48.36",
      "open": "47.64",
      "high": "48.50",
      "low": "47.62",
      "close": "48.24",
      "average": "48.245",
      "volume": "286807",
      "turnover": "13836292.37",
      "trades": "746"
    },
    {
      "date": "2025-09-18",
      "bid": "47.14",
      "ask": "47.20",
      "open": "48.24",
      "high": "48.36",
      "low": "47.06",
      "close": "47.16",
      "average": "47.486",
      "volume": "183895",
      "turnover": "8726124.98",
      "trades": "619"
    },
    {
      "date": "2025-09-19",
      "bid": "46.24",
      "ask": "46.56",
      "open": "47.76",
      "high": "47.82",
      "low": "46.32",
      "close": "46.54",
      "average": "46.8127",
      "volume": "252594",
      "turnover": "11822998.84",
      "trades": "490"
    },
    {
      "date": "2025-09-22",
      "bid": "46.78",
      "ask": "46.88",
      "open": "46.24",
      "high": "47.08",
      "low": "46.00",
      "close": "46.86",
      "average": "46.7553",
      "volume": "127508",
      "turnover": "5961267.98",
      "trades": "611"
    },
    {
      "date": "2025-09-23",
      "bid": "47.04",
      "ask": "47.12",
      "open": "47.00",
      "high": "47.74",
      "low": "47.00",
      "close": "47.06",
      "average": "47.2577",
      "volume": "95641",
      "turnover": "4520454.76",
      "trades": "466"
    },
    {
      "date": "2025-09-24",
      "bid": "46.88",
      "ask": "46.96",
      "open": "47.06",
      "high": "47.42",
      "low": "46.74",
      "close": "47.00",
      "average": "46.9959",
      "volume": "147749",
      "turnover": "6943671.7",
      "trades": "660"
    },
    {
      "date": "2025-09-25",
      "bid": "45.94",
      "ask": "46.02",
      "open": "46.80",
      "high": "46.82",
      "low": "45.92",
      "close": "45.94",
      "average": "46.2397",
      "volume": "142359",
      "turnover": "6586223.47",
      "trades": "358"
    },
    {
      "date": "2025-09-26",
      "bid": "46.28",
      "ask": "46.40",
      "open": "46.02",
      "high": "46.48",
      "low": "46.02",
      "close": "46.40",
      "average": "46.3353",
      "volume": "84800",
      "turnover": "3928886.59",
      "trades": "492"
    },
    {
      "date": "2025-09-29",
      "bid": "47.60",
      "ask": "47.80",
      "open": "47.50",
      "high": "49.82",
      "low": "47.50",
      "close": "47.60",
      "average": "48.1989",
      "volume": "299448",
      "turnover": "14435444.37",
      "trades": "1001"
    },
    {
      "date": "2025-09-30",
      "bid": "48.28",
      "ask": "48.40",
      "open": "47.80",
      "high": "48.42",
      "low": "47.50",
      "close": "48.32",
      "average": "47.9944",
      "volume": "134243",
      "turnover": "6442901.09",
      "trades": "586"
    },
    {
      "date": "2025-10-01",
      "bid": "48.00",
      "ask": "48.02",
      "open": "48.66",
      "high": "48.66",
      "low": "47.70",
      "close": "48.00",
      "average": "48.1164",
      "volume": "162661",
      "turnover": "7826037.02",
      "trades": "1003"
    },
    {
      "date": "2025-10-02",
      "bid": "46.76",
      "ask": "46.84",
      "open": "47.66",
      "high": "47.90",
      "low": "46.60",
      "close": "46.72",
      "average": "46.8902",
      "volume": "243252",
      "turnover": "11406189.82",
      "trades": "989"
    },
    {
      "date": "2025-10-03",
      "bid": "46.68",
      "ask": "46.90",
      "open": "46.84",
      "high": "47.30",
      "low": "46.54",
      "close": "46.62",
      "average": "46.7086",
      "volume": "103515",
      "turnover": "4835108.75",
      "trades": "336"
    },
    {
      "date": "2025-10-06",
      "bid": "47.96",
      "ask": "48.00",
      "open": "46.48",
      "high": "48.00",
      "low": "46.48",
      "close": "47.86",
      "average": "47.5882",
      "volume": "207965",
      "turnover": "9896029.19",
      "trades": "729"
    },
    {
      "date": "2025-10-07",
      "bid": "49.04",
      "ask": "49.10",
      "open": "48.00",
      "high": "49.32",
      "low": "47.86",
      "close": "49.10",
      "average": "48.7643",
      "volume": "612532",
      "turnover": "29868535.14",
      "trades": "835"
    },
    {
      "date": "2025-10-08",
      "bid": "49.06",
      "ask": "49.20",
      "open": "49.36",
      "high": "49.60",
      "low": "48.42",
      "close": "49.04",
      "average": "49.0439",
      "volume": "376894",
      "turnover": "18484252.88",
      "trades": "1043"
    },
    {
      "date": "2025-10-09",
      "bid": "48.60",
      "ask": "48.76",
      "open": "49.06",
      "high": "49.30",
      "low": "47.92",
      "close": "48.60",
      "average": "48.7898",
      "volume": "365249",
      "turnover": "17820392.77",
      "trades": "1044"
    },
    {
      "date": "2025-10-10",
      "bid": "48.36",
      "ask": "48.56",
      "open": "48.60",
      "high": "49.24",
      "low": "48.16",
      "close": "48.16",
      "average": "48.6863",
      "volume": "279934",
      "turnover": "13629198.23",
      "trades": "593"
    },
    {
      "date": "2025-10-13",
      "bid": "48.70",
      "ask": "48.82",
      "open": "48.16",
      "high": "49.30",
      "low": "47.82",
      "close": "48.82",
      "average": "48.705",
      "volume": "290057",
      "turnover": "14126664.91",
      "trades": "604"
    },
    {
      "date": "2025-10-14",
      "bid": "49.14",
      "ask": "49.36",
      "open": "48.54",
      "high": "49.54",
      "low": "47.86",
      "close": "49.20",
      "average": "49.0353",
      "volume": "265661",
      "turnover": "13026719.86",
      "trades": "609"
    },
    {
      "date": "2025-10-15",
      "bid": "49.08",
      "ask": "49.28",
      "open": "49.14",
      "high": "49.92",
      "low": "48.08",
      "close": "49.12",
      "average": "49.1454",
      "volume": "542299",
      "turnover": "26645240.99",
      "trades": "1001"
    },
    {
      "date": "2025-10-16",
      "bid": "49.60",
      "ask": "49.72",
      "open": "49.08",
      "high": "49.92",
      "low": "48.96",
      "close": "49.62",
      "average": "49.5506",
      "volume": "228653",
      "turnover": "11326398.4",
      "trades": "584"
    },
    {
      "date": "2025-10-17",
      "bid": "49.78",
      "ask": "49.96",
      "open": "49.60",
      "high": "50.30",
      "low": "48.28",
      "close": "49.96",
      "average": "49.5156",
      "volume": "1446903",
      "turnover": "71647403.56",
      "trades": "1369"
    },
    {
      "date": "2025-10-20",
      "bid": "50.20",
      "ask": "50.30",
      "open": "50.00",
      "high": "50.95",
      "low": "49.44",
      "close": "50.40",
      "average": "50.1834",
      "volume": "295667",
      "turnover": "14837542.03",
      "trades": "586"
    },
    {
      "date": "2025-10-21",
      "bid": "50.55",
      "ask": "50.75",
      "open": "50.80",
      "high": "51.00",
      "low": "49.78",
      "close": "50.80",
      "average": "50.5252",
      "volume": "359771",
      "turnover": "18177265.35",
      "trades": "746"
    },
    {
      "date": "2025-10-22",
      "bid": "50.40",
      "ask": "50.50",
      "open": "50.75",
      "high": "51.25",
      "low": "50.20",
      "close": "50.35",
      "average": "50.4576",
      "volume": "362186",
      "turnover": "18277073.93",
      "trades": "593"
    },
    {
      "date": "2025-10-23",
      "bid": "46.90",
      "ask": "47.08",
      "open": "51.00",
      "high": "51.40",
      "low": "46.04",
      "close": "47.02",
      "average": "47.3639",
      "volume": "644089",
      "turnover": "30559792.73",
      "trades": "1789"
    },
    {
      "date": "2025-10-24",
      "bid": "47.56",
      "ask": "47.90",
      "open": "47.00",
      "high": "49.42",
      "low": "44.44",
      "close": "47.72",
      "average": "47.0773",
      "volume": "1401406",
      "turnover": "66009178.17",
      "trades": "2627"
    },
    {
      "date": "2025-10-27",
      "bid": "48.46",
      "ask": "48.52",
      "open": "47.56",
      "high": "48.92",
      "low": "47.10",
      "close": "48.54",
      "average": "48.2453",
      "volume": "185164",
      "turnover": "8930948.6",
      "trades": "864"
    },
    {
      "date": "2025-10-28",
      "bid": "47.60",
      "ask": "47.70",
      "open": "48.32",
      "high": "48.70",
      "low": "47.50",
      "close": "47.52",
      "average": "47.926",
      "volume": "147556",
      "turnover": "7071760.16",
      "trades": "865"
    },
    {
      "date": "2025-10-29",
      "bid": "48.04",
      "ask": "48.22",
      "open": "47.66",
      "high": "50.20",
      "low": "47.30",
      "close": "47.90",
      "average": "48.9796",
      "volume": "829788",
      "turnover": "40643786.76",
      "trades": "1648"
    },
    {
      "date": "2025-10-30",
      "bid": "48.22",
      "ask": "48.28",
      "open": "47.96",
      "high": "49.68",
      "low": "47.46",
      "close": "48.38",
      "average": "48.9956",
      "volume": "583028",
      "turnover": "28564527.41",
      "trades": "1653"
    },
    {
      "date": "2025-10-31",
      "bid": "46.68",
      "ask": "46.74",
      "open": "48.22",
      "high": "48.22",
      "low": "46.50",
      "close": "46.70",
      "average": "46.9705",
      "volume": "137297",
      "turnover": "6448883.51",
      "trades": "504"
    },
    {
      "date": "2025-11-03",
      "bid": "45.00",
      "ask": "45.08",
      "open": "46.68",
      "high": "46.68",
      "low": "44.84",
      "close": "44.88",
      "average": "45.2773",
      "volume": "282623",
      "turnover": "12796482.31",
      "trades": "1166"
    },
    {
      "date": "2025-11-04",
      "bid": "44.22",
      "ask": "44.28",
      "open": "44.68",
      "high": "44.82",
      "low": "43.78",
      "close": "44.28",
      "average": "44.2001",
      "volume": "201406",
      "turnover": "8902175.98",
      "trades": "1293"
    },
    {
      "date": "2025-11-05",
      "bid": "47.32",
      "ask": "47.42",
      "open": "44.22",
      "high": "47.50",
      "low": "43.36",
      "close": "47.00",
      "average": "46.7722",
      "volume": "1807442",
      "turnover": "84541430.02",
      "trades": "1922"
    },
    {
      "date": "2025-11-06",
      "bid": "45.20",
      "ask": "45.62",
      "open": "47.10",
      "high": "47.48",
      "low": "44.70",
      "close": "45.78",
      "average": "46.0498",
      "volume": "701509",
      "turnover": "32305471.05",
      "trades": "1202"
    },
    {
      "date": "2025-11-07",
      "bid": "45.90",
      "ask": "45.98",
      "open": "45.90",
      "high": "48.88",
      "low": "45.72",
      "close": "45.92",
      "average": "47.3086",
      "volume": "2829345",
      "turnover": "133858777.47",
      "trades": "2980"
    },
    {
      "date": "2025-11-10",
      "bid": "45.36",
      "ask": "45.48",
      "open": "46.36",
      "high": "46.36",
      "low": "45.00",
      "close": "45.48",
      "average": "45.4826",
      "volume": "145498",
      "turnover": "6618032.08",
      "trades": "570"
    },
    {
      "date": "2025-11-11",
      "bid": "45.24",
      "ask": "45.42",
      "open": "45.36",
      "high": "45.96",
      "low": "44.94",
      "close": "45.36",
      "average": "45.2677",
      "volume": "113566",
      "turnover": "5140911.04",
      "trades": "697"
    },
    {
      "date": "2025-11-12",
      "bid": "44.62",
      "ask": "44.76",
      "open": "45.38",
      "high": "45.38",
      "low": "44.52",
      "close": "44.92",
      "average": "44.8965",
      "volume": "152631",
      "turnover": "6852539.71",
      "trades": "483"
    },
    {
      "date": "2025-11-13",
      "bid": "45.82",
      "ask": "45.90",
      "open": "45.00",
      "high": "46.06",
      "low": "44.92",
      "close": "45.96",
      "average": "45.7364",
      "volume": "154064",
      "turnover": "7045758.56",
      "trades": "647"
    },
    {
      "date": "2025-11-14",
      "bid": "45.24",
      "ask": "45.38",
      "open": "45.80",
      "high": "45.80",
      "low": "44.82",
      "close": "45.58",
      "average": "45.4363",
      "volume": "100156",
      "turnover": "4550534.73",
      "trades": "450"
    },
    {
      "date": "2025-11-17",
      "bid": "44.76",
      "ask": "44.84",
      "open": "45.38",
      "high": "45.68",
      "low": "44.76",
      "close": "44.96",
      "average": "45.0179",
      "volume": "168539",
      "turnover": "7586955.15",
      "trades": "653"
    },
    {
      "date": "2025-11-18",
      "bid": "43.60",
      "ask": "43.70",
      "open": "44.50",
      "high": "44.78",
      "low": "43.46",
      "close": "43.86",
      "average": "43.9575",
      "volume": "2449427",
      "turnover": "105986497.75",
      "trades": "1399"
    },
    {
      "date": "2025-11-19",
      "bid": "44.12",
      "ask": "44.20",
      "open": "43.96",
      "high": "44.48",
      "low": "43.50",
      "close": "44.20",
      "average": "44.1818",
      "volume": "312747",
      "turnover": "13817487.4",
      "trades": "685"
    },
    {
      "date": "2025-11-20",
      "bid": "44.36",
      "ask": "44.48",
      "open": "44.20",
      "high": "45.40",
      "low": "44.12",
      "close": "44.46",
      "average": "44.4893",
      "volume": "195915",
      "turnover": "8716019.46",
      "trades": "747"
    },
    {
      "date": "2025-11-21",
      "bid": "46.70",
      "ask": "46.84",
      "open": "44.36",
      "high": "47.00",
      "low": "43.80",
      "close": "46.94",
      "average": "45.8124",
      "volume": "597475",
      "turnover": "27367931.14",
      "trades": "953"
    },
    {
      "date": "2025-11-24",
      "bid": "46.80",
      "ask": "47.02",
      "open": "46.80",
      "high": "47.78",
      "low": "46.14",
      "close": "46.82",
      "average": "47.0156",
      "volume": "261724",
      "turnover": "12304956.87",
      "trades": "665"
    },
    {
      "date": "2025-11-25",
      "bid": "48.30",
      "ask": "48.40",
      "open": "46.78",
      "high": "48.70",
      "low": "46.44",
      "close": "48.42",
      "average": "48.0855",
      "volume": "260797",
      "turnover": "12539187.78",
      "trades": "780"
    },
    {
      "date": "2025-11-26",
      "bid": "48.18",
      "ask": "48.44",
      "open": "48.28",
      "high": "48.74",
      "low": "48.02",
      "close": "48.16",
      "average": "48.2957",
      "volume": "146367",
      "turnover": "7070073.73",
      "trades": "519"
    },
    {
      "date": "2025-11-27",
      "bid": "48.62",
      "ask": "48.72",
      "open": "48.00",
      "high": "48.78",
      "low": "47.76",
      "close": "48.78",
      "average": "48.5272",
      "volume": "89419",
      "turnover": "4339177.97",
      "trades": "339"
    },
    {
      "date": "2025-11-28",
      "bid": "48.64",
      "ask": "48.82",
      "open": "48.66",
      "high": "49.00",
      "low": "47.98",
      "close": "48.52",
      "average": "48.5104",
      "volume": "369115",
      "turnover": "17905166.01",
      "trades": "530"
    },
    {
      "date": "2025-12-01",
      "bid": "48.50",
      "ask": "48.64",
      "open": "48.52",
      "high": "48.84",
      "low": "47.88",
      "close": "48.40",
      "average": "48.3429",
      "volume": "104504",
      "turnover": "5052211.17",
      "trades": "555"
    },
    {
      "date": "2025-12-02",
      "bid": "47.30",
      "ask": "47.40",
      "open": "48.50",
      "high": "48.50",
      "low": "47.18",
      "close": "47.24",
      "average": "47.6159",
      "volume": "117896",
      "turnover": "5614212.33",
      "trades": "638"
    },
    {
      "date": "2025-12-03",
      "bid": "47.26",
      "ask": "47.40",
      "open": "47.00",
      "high": "47.70",
      "low": "47.00",
      "close": "47.48",
      "average": "47.4657",
      "volume": "179331",
      "turnover": "8512048.07",
      "trades": "468"
    },
    {
      "date": "2025-12-04",
      "bid": "48.02",
      "ask": "48.16",
      "open": "47.42",
      "high": "48.18",
      "low": "47.42",
      "close": "48.18",
      "average": "47.876",
      "volume": "124911",
      "turnover": "5980196.15",
      "trades": "415"
    },
    {
      "date": "2025-12-05",
      "bid": "47.76",
      "ask": "47.88",
      "open": "48.48",
      "high": "48.78",
      "low": "47.66",
      "close": "47.90",
      "average": "48.1467",
      "volume": "97470",
      "turnover": "4693053.88",
      "trades": "496"
    },
    {
      "date": "2025-12-08",
      "bid": "47.16",
      "ask": "47.46",
      "open": "47.88",
      "high": "48.38",
      "low": "47.16",
      "close": "47.26",
      "average": "47.4598",
      "volume": "67007",
      "turnover": "3180140.34",
      "trades": "273"
    },
    {
      "date": "2025-12-09",
      "bid": "47.46",
      "ask": "47.74",
      "open": "47.02",
      "high": "47.94",
      "low": "47.02",
      "close": "47.46",
      "average": "47.5258",
      "volume": "110863",
      "turnover": "5268875.58",
      "trades": "365"
    },
    {
      "date": "2025-12-10",
      "bid": "47.30",
      "ask": "47.42",
      "open": "47.46",
      "high": "47.62",
      "low": "47.02",
      "close": "47.32",
      "average": "47.3295",
      "volume": "105464",
      "turnover": "4991568.26",
      "trades": "299"
    },
    {
      "date": "2025-12-11",
      "bid": "47.70",
      "ask": "47.78",
      "open": "47.26",
      "high": "47.80",
      "low": "47.00",
      "close": "47.80",
      "average": "47.477",
      "volume": "136723",
      "turnover": "6491090.65",
      "trades": "449"
    },
    {
      "date": "2025-12-12",
      "bid": "47.90",
      "ask": "47.98",
      "open": "47.80",
      "high": "48.52",
      "low": "47.78",
      "close": "48.00",
      "average": "48.1458",
      "volume": "73576",
      "turnover": "3542120.74",
      "trades": "530"
    },
    {
      "date": "2025-12-15",
      "bid": "48.14",
      "ask": "48.24",
      "open": "48.00",
      "high": "48.56",
      "low": "47.64",
      "close": "48.10",
      "average": "48.1115",
      "volume": "86366",
      "turnover": "4155221.57",
      "trades": "408"
    },
    {
      "date": "2025-12-16",
      "bid": "48.20",
      "ask": "48.34",
      "open": "48.22",
      "high": "48.38",
      "low": "47.56",
      "close": "48.28",
      "average": "47.9677",
      "volume": "71945",
      "turnover": "3451408.23",
      "trades": "358"
    },
    {
      "date": "2025-12-17",
      "bid": "48.14",
      "ask": "48.36",
      "open": "48.30",
      "high": "48.52",
      "low": "47.82",
      "close": "48.12",
      "average": "48.1859",
      "volume": "49715",
      "turnover": "2395449.25",
      "trades": "315"
    },
    {
      "date": "2025-12-18",
      "bid": "48.16",
      "ask": "48.26",
      "open": "48.12",
      "high": "48.50",
      "low": "47.78",
      "close": "48.42",
      "average": "48.2436",
      "volume": "66009",
      "turnover": "3183806.83",
      "trades": "344"
    },
    {
      "date": "2025-12-19",
      "bid": "47.50",
      "ask": "47.60",
      "open": "48.16",
      "high": "48.40",
      "low": "47.12",
      "close": "47.56",
      "average": "47.5585",
      "volume": "138660",
      "turnover": "6594876.02",
      "trades": "537"
    },
    {
      "date": "2025-12-22",
      "bid": "48.14",
      "ask": "48.24",
      "open": "47.50",
      "high": "48.26",
      "low": "47.12",
      "close": "48.12",
      "average": "47.6313",
      "volume": "75328",
      "turnover": "3587583.39",
      "trades": "419"
    },
    {
      "date": "2025-12-23",
      "bid": "48.28",
      "ask": "48.50",
      "open": "48.24",
      "high": "48.40",
      "low": "47.76",
      "close": "48.12",
      "average": "48.1055",
      "volume": "147760",
      "turnover": "7107251.11",
      "trades": "538"
    },
    {
      "date": "2025-12-29",
      "bid": "49.04",
      "ask": "49.18",
      "open": "48.10",
      "high": "49.14",
      "low": "48.00",
      "close": "49.00",
      "average": "48.7609",
      "volume": "162435",
      "turnover": "7920568.9",
      "trades": "762"
    },
    {
      "date": "2025-12-30",
      "bid": "49.32",
      "ask": "49.44",
      "open": "49.00",
      "high": "49.48",
      "low": "48.68",
      "close": "49.22",
      "average": "49.1593",
      "volume": "142908",
      "turnover": "7025206.82",
      "trades": "758"
    },
    {
      "date": "2026-01-02",
      "bid": "48.84",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.40",
      "low": "48.38",
      "close": "48.90",
      "average": "48.864",
      "volume": "150309",
      "turnover": "7345189.95",
      "trades": "707"
    },
    {
      "date": "2026-01-05",
      "bid": "48.84",
      "ask": "48.94",
      "open": "48.80",
      "high": "49.22",
      "low": "48.54",
      "close": "48.86",
      "average": "48.8889",
      "volume": "57359",
      "turnover": "2804242.55",
      "trades": "397"
    },
    {
      "date": "2026-01-07",
      "bid": "49.50",
      "ask": "49.76",
      "open": "48.94",
      "high": "50.25",
      "low": "48.94",
      "close": "49.74",
      "average": "49.7651",
      "volume": "254405",
      "turnover": "12660472.97",
      "trades": "814"
    },
    {
      "date": "2026-01-08",
      "bid": "49.14",
      "ask": "49.26",
      "open": "49.50",
      "high": "49.92",
      "low": "49.06",
      "close": "49.34",
      "average": "49.3491",
      "volume": "49529",
      "turnover": "2444328.24",
      "trades": "325"
    },
    {
      "date": "2026-01-09",
      "bid": "49.34",
      "ask": "49.50",
      "open": "49.26",
      "high": "49.46",
      "low": "48.68",
      "close": "49.32",
      "average": "49.1024",
      "volume": "98588",
      "turnover": "4840932.67",
      "trades": "636"
    },
    {
      "date": "2026-01-12",
      "bid": "48.44",
      "ask": "48.70",
      "open": "49.32",
      "high": "49.46",
      "low": "48.04",
      "close": "48.70",
      "average": "48.6321",
      "volume": "85074",
      "turnover": "4137166.07",
      "trades": "554"
    },
    {
      "date": "2026-01-13",
      "bid": "48.72",
      "ask": "48.80",
      "open": "48.00",
      "high": "48.82",
      "low": "48.00",
      "close": "48.62",
      "average": "48.3935",
      "volume": "128819",
      "turnover": "6233032.4",
      "trades": "560"
    },
    {
      "date": "2026-01-14",
      "bid": "48.12",
      "ask": "48.26",
      "open": "48.42",
      "high": "48.88",
      "low": "47.86",
      "close": "48.06",
      "average": "48.129",
      "volume": "147884",
      "turnover": "7117553.98",
      "trades": "558"
    },
    {
      "date": "2026-01-15",
      "bid": "48.24",
      "ask": "48.28",
      "open": "47.90",
      "high": "48.32",
      "low": "47.90",
      "close": "48.04",
      "average": "48.0941",
      "volume": "191724",
      "turnover": "9222431.9",
      "trades": "829"
    },
    {
      "date": "2026-01-16",
      "bid": "48.46",
      "ask": "48.58",
      "open": "48.04",
      "high": "48.84",
      "low": "48.04",
      "close": "48.40",
      "average": "48.4242",
      "volume": "105802",
      "turnover": "5125045.72",
      "trades": "440"
    },
    {
      "date": "2026-01-19",
      "bid": "47.34",
      "ask": "47.74",
      "open": "47.00",
      "high": "48.30",
      "low": "46.86",
      "close": "47.32",
      "average": "47.4957",
      "volume": "163191",
      "turnover": "7750506.21",
      "trades": "558"
    },
    {
      "date": "2026-01-20",
      "bid": "49.88",
      "ask": "50.10",
      "open": "47.10",
      "high": "50.15",
      "low": "47.10",
      "close": "49.88",
      "average": "49.6187",
      "volume": "837583",
      "turnover": "41558565.03",
      "trades": "1164"
    },
    {
      "date": "2026-01-21",
      "bid": "49.62",
      "ask": "49.82",
      "open": "49.62",
      "high": "49.86",
      "low": "48.76",
      "close": "49.64",
      "average": "49.2766",
      "volume": "619820",
      "turnover": "30541926.28",
      "trades": "579"
    },
    {
      "date": "2026-01-22",
      "bid": "51.55",
      "ask": "51.65",
      "open": "49.84",
      "high": "52.05",
      "low": "49.82",
      "close": "51.70",
      "average": "51.4895",
      "volume": "437772",
      "turnover": "22539776.32",
      "trades": "735"
    },
    {
      "date": "2026-01-23",
      "bid": "51.95",
      "ask": "52.20",
      "open": "51.70",
      "high": "52.10",
      "low": "51.25",
      "close": "52.05",
      "average": "51.8486",
      "volume": "106617",
      "turnover": "5526662.89",
      "trades": "532"
    },
    {
      "date": "2026-01-26",
      "bid": "52.15",
      "ask": "52.25",
      "open": "52.20",
      "high": "52.40",
      "low": "51.70",
      "close": "52.00",
      "average": "52.0467",
      "volume": "148403",
      "turnover": "7723663.8",
      "trades": "848"
    },
    {
      "date": "2026-01-27",
      "bid": "52.35",
      "ask": "52.45",
      "open": "52.40",
      "high": "53.00",
      "low": "52.00",
      "close": "52.45",
      "average": "52.5443",
      "volume": "125680",
      "turnover": "6603514.68",
      "trades": "838"
    },
    {
      "date": "2026-01-28",
      "bid": "53.05",
      "ask": "53.20",
      "open": "51.65",
      "high": "54.25",
      "low": "51.65",
      "close": "53.25",
      "average": "53.4581",
      "volume": "465331",
      "turnover": "24883303.53",
      "trades": "1806"
    },
    {
      "date": "2026-01-29",
      "bid": "53.80",
      "ask": "54.00",
      "open": "53.35",
      "high": "54.15",
      "low": "53.00",
      "close": "53.85",
      "average": "53.751",
      "volume": "299446",
      "turnover": "16094143.3",
      "trades": "1157"
    },
    {
      "date": "2026-01-30",
      "bid": "52.60",
      "ask": "52.70",
      "open": "53.85",
      "high": "53.85",
      "low": "52.60",
      "close": "52.75",
      "average": "53.1472",
      "volume": "258892",
      "turnover": "13760536.82",
      "trades": "1168"
    },
    {
      "date": "2026-02-02",
      "bid": "53.30",
      "ask": "53.40",
      "open": "52.70",
      "high": "53.80",
      "low": "52.15",
      "close": "53.50",
      "average": "52.9633",
      "volume": "223135",
      "turnover": "11824103.84",
      "trades": "596"
    },
    {
      "date": "2026-02-03",
      "bid": "52.10",
      "ask": "52.35",
      "open": "53.50",
      "high": "53.90",
      "low": "51.50",
      "close": "52.45",
      "average": "52.1772",
      "volume": "380329",
      "turnover": "19861915.18",
      "trades": "1024"
    },
    {
      "date": "2026-02-04",
      "bid": "54.60",
      "ask": "54.90",
      "open": "52.55",
      "high": "55.10",
      "low": "52.30",
      "close": "54.80",
      "average": "54.4515",
      "volume": "258551",
      "turnover": "14076844.77",
      "trades": "1011"
    },
    {
      "date": "2026-02-05",
      "bid": "52.40",
      "ask": "52.55",
      "open": "54.85",
      "high": "54.85",
      "low": "52.15",
      "close": "52.65",
      "average": "52.8952",
      "volume": "177067",
      "turnover": "9365644.83",
      "trades": "1383"
    },
    {
      "date": "2026-02-06",
      "bid": "53.35",
      "ask": "53.50",
      "open": "52.40",
      "high": "53.60",
      "low": "51.90",
      "close": "53.60",
      "average": "53.2454",
      "volume": "1650988",
      "turnover": "87881623.5",
      "trades": "706"
    },
    {
      "date": "2026-02-09",
      "bid": "59.15",
      "ask": "59.30",
      "open": "57.25",
      "high": "60.95",
      "low": "56.25",
      "close": "59.10",
      "average": "58.99",
      "volume": "2772130",
      "turnover": "163523789.15",
      "trades": "4227"
    },
    {
      "date": "2026-02-10",
      "bid": "57.65",
      "ask": "58.00",
      "open": "59.10",
      "high": "59.10",
      "low": "56.50",
      "close": "57.85",
      "average": "58.0299",
      "volume": "463189",
      "turnover": "26879681.91",
      "trades": "1550"
    },
    {
      "date": "2026-02-11",
      "bid": "58.20",
      "ask": "58.40",
      "open": "59.95",
      "high": "60.05",
      "low": "58.00",
      "close": "58.05",
      "average": "58.5873",
      "volume": "471653",
      "turnover": "27640839.29",
      "trades": "1438"
    },
    {
      "date": "2026-02-12",
      "bid": "59.15",
      "ask": "59.25",
      "open": "58.50",
      "high": "60.25",
      "low": "57.65",
      "close": "59.55",
      "average": "58.6297",
      "volume": "759158",
      "turnover": "44505174.4",
      "trades": "1841"
    },
    {
      "date": "2026-02-13",
      "bid": "58.50",
      "ask": "58.65",
      "open": "60.05",
      "high": "60.25",
      "low": "57.70",
      "close": "58.60",
      "average": "59.1949",
      "volume": "525262",
      "turnover": "31095756.67",
      "trades": "1395"
    },
    {
      "date": "2026-02-16",
      "bid": "57.00",
      "ask": "57.30",
      "open": "59.10",
      "high": "59.10",
      "low": "56.60",
      "close": "57.35",
      "average": "57.3816",
      "volume": "168329",
      "turnover": "9660151.19",
      "trades": "720"
    },
    {
      "date": "2026-02-17",
      "bid": "57.95",
      "ask": "58.20",
      "open": "57.85",
      "high": "58.65",
      "low": "56.75",
      "close": "58.25",
      "average": "57.7618",
      "volume": "243408",
      "turnover": "14057344.04",
      "trades": "875"
    },
    {
      "date": "2026-02-18",
      "bid": "57.45",
      "ask": "57.60",
      "open": "59.00",
      "high": "59.00",
      "low": "57.40",
      "close": "57.65",
      "average": "57.778",
      "volume": "133626",
      "turnover": "7725407.47",
      "trades": "504"
    },
    {
      "date": "2026-02-19",
      "bid": "58.70",
      "ask": "58.90",
      "open": "57.45",
      "high": "59.40",
      "low": "56.95",
      "close": "58.75",
      "average": "58.629",
      "volume": "512075",
      "turnover": "30017888.33",
      "trades": "1683"
    },
    {
      "date": "2026-02-20",
      "bid": "58.80",
      "ask": "58.95",
      "open": "59.40",
      "high": "59.85",
      "low": "58.65",
      "close": "58.80",
      "average": "59.1021",
      "volume": "341072",
      "turnover": "20151976.51",
      "trades": "889"
    },
    {
      "date": "2026-02-23",
      "bid": "58.10",
      "ask": "58.25",
      "open": "58.70",
      "high": "59.20",
      "low": "58.15",
      "close": "58.30",
      "average": "58.5831",
      "volume": "150175",
      "turnover": "8796916.59",
      "trades": "622"
    },
    {
      "date": "2026-02-24",
      "bid": "58.75",
      "ask": "58.90",
      "open": "58.30",
      "high": "59.75",
      "low": "57.75",
      "close": "59.10",
      "average": "59.0746",
      "volume": "188595",
      "turnover": "11141486.02",
      "trades": "866"
    },
    {
      "date": "2026-02-25",
      "bid": "57.80",
      "ask": "57.95",
      "open": "59.25",
      "high": "59.55",
      "low": "57.65",
      "close": "57.95",
      "average": "58.1524",
      "volume": "265888",
      "turnover": "15462256.19",
      "trades": "849"
    },
    {
      "date": "2026-02-26",
      "bid": "59.25",
      "ask": "59.45",
      "open": "58.15",
      "high": "59.45",
      "low": "57.95",
      "close": "59.15",
      "average": "58.7792",
      "volume": "159686",
      "turnover": "9392527.41",
      "trades": "809"
    },
    {
      "date": "2026-02-27",
      "bid": "59.45",
      "ask": "59.55",
      "open": "59.45",
      "high": "60.10",
      "low": "58.85",
      "close": "59.30",
      "average": "59.4211",
      "volume": "470075",
      "turnover": "27933229.67",
      "trades": "1662"
    },
    {
      "date": "2026-03-02",
      "bid": "59.00",
      "ask": "59.15",
      "open": "59.15",
      "high": "60.20",
      "low": "58.30",
      "close": "59.00",
      "average": "59.2613",
      "volume": "715142",
      "turnover": "42359446.2",
      "trades": "1708"
    },
    {
      "date": "2026-03-03",
      "bid": "58.85",
      "ask": "58.95",
      "open": "59.05",
      "high": "59.30",
      "low": "56.75",
      "close": "58.70",
      "average": "58.4087",
      "volume": "866766",
      "turnover": "50638078.25",
      "trades": "1730"
    },
    {
      "date": "2026-03-04",
      "bid": "59.10",
      "ask": "59.15",
      "open": "58.95",
      "high": "60.75",
      "low": "58.65",
      "close": "59.05",
      "average": "59.6633",
      "volume": "674544",
      "turnover": "40235588.99",
      "trades": "1271"
    },
    {
      "date": "2026-03-05",
      "bid": "59.05",
      "ask": "59.15",
      "open": "59.30",
      "high": "60.00",
      "low": "58.30",
      "close": "59.25",
      "average": "59.2374",
      "volume": "218678",
      "turnover": "12955831.6",
      "trades": "1041"
    },
    {
      "date": "2026-03-06",
      "bid": "59.15",
      "ask": "59.30",
      "open": "61.10",
      "high": "61.50",
      "low": "58.70",
      "close": "59.20",
      "average": "60.115",
      "volume": "1466447",
      "turnover": "88133349.01",
      "trades": "1845"
    },
    {
      "date": "2026-03-09",
      "bid": "57.90",
      "ask": "57.95",
      "open": "57.70",
      "high": "58.15",
      "low": "57.15",
      "close": "57.90",
      "average": "57.7354",
      "volume": "343861",
      "turnover": "19855411.87",
      "trades": "1260"
    },
    {
      "date": "2026-03-10",
      "bid": "59.55",
      "ask": "59.60",
      "open": "57.90",
      "high": "59.95",
      "low": "57.90",
      "close": "59.75",
      "average": "59.2051",
      "volume": "373535",
      "turnover": "22111555.25",
      "trades": "978"
    },
    {
      "date": "2026-03-11",
      "bid": "60.55",
      "ask": "60.70",
      "open": "59.60",
      "high": "61.35",
      "low": "59.40",
      "close": "60.60",
      "average": "60.2716",
      "volume": "394651",
      "turnover": "23792569.52",
      "trades": "1504"
    },
    {
      "date": "2026-03-12",
      "bid": "61.10",
      "ask": "61.25",
      "open": "60.55",
      "high": "61.45",
      "low": "60.05",
      "close": "61.05",
      "average": "60.9263",
      "volume": "216428",
      "turnover": "13186564.69",
      "trades": "848"
    },
    {
      "date": "2026-03-13",
      "bid": "60.10",
      "ask": "60.20",
      "open": "60.45",
      "high": "60.95",
      "low": "58.55",
      "close": "60.25",
      "average": "60.1451",
      "volume": "595667",
      "turnover": "35820317.14",
      "trades": "1437"
    },
    {
      "date": "2026-03-16",
      "bid": "60.55",
      "ask": "60.60",
      "open": "60.25",
      "high": "60.65",
      "low": "59.25",
      "close": "60.50",
      "average": "60.1956",
      "volume": "281120",
      "turnover": "16921426.28",
      "trades": "1048"
    },
    {
      "date": "2026-03-17",
      "bid": "61.55",
      "ask": "61.80",
      "open": "60.60",
      "high": "62.05",
      "low": "60.25",
      "close": "62.00",
      "average": "61.4066",
      "volume": "166105",
      "turnover": "10200100.77",
      "trades": "596"
    },
    {
      "date": "2026-03-18",
      "bid": "60.65",
      "ask": "60.75",
      "open": "61.55",
      "high": "62.00",
      "low": "60.25",
      "close": "60.55",
      "average": "61.0953",
      "volume": "150509",
      "turnover": "9198413.42",
      "trades": "718"
    },
    {
      "date": "2026-03-19",
      "bid": "59.20",
      "ask": "59.55",
      "open": "59.85",
      "high": "60.80",
      "low": "58.10",
      "close": "59.30",
      "average": "59.4259",
      "volume": "576280",
      "turnover": "34212994.25",
      "trades": "1353"
    },
    {
      "date": "2026-03-20",
      "bid": "58.50",
      "ask": "59.00",
      "open": "59.50",
      "high": "60.45",
      "low": "58.65",
      "close": "58.85",
      "average": "59.5581",
      "volume": "308191",
      "turnover": "18359755.93",
      "trades": "1069"
    },
    {
      "date": "2026-03-23",
      "bid": "60.65",
      "ask": "60.85",
      "open": "57.65",
      "high": "62.40",
      "low": "57.30",
      "close": "60.65",
      "average": "60.3368",
      "volume": "737437",
      "turnover": "44504899.07",
      "trades": "2206"
    },
    {
      "date": "2026-03-24",
      "bid": "59.95",
      "ask": "60.25",
      "open": "61.05",
      "high": "61.05",
      "low": "59.75",
      "close": "60.35",
      "average": "60.3377",
      "volume": "188874",
      "turnover": "11396710.89",
      "trades": "969"
    },
    {
      "date": "2026-03-25",
      "bid": "60.10",
      "ask": "60.20",
      "open": "60.85",
      "high": "60.95",
      "low": "58.50",
      "close": "60.45",
      "average": "60.188",
      "volume": "246651",
      "turnover": "14845927",
      "trades": "1005"
    },
    {
      "date": "2026-03-26",
      "bid": "59.70",
      "ask": "59.90",
      "open": "60.45",
      "high": "60.70",
      "low": "59.30",
      "close": "59.90",
      "average": "60.0059",
      "volume": "266441",
      "turnover": "15987921.25",
      "trades": "732"
    },
    {
      "date": "2026-03-27",
      "bid": "58.50",
      "ask": "58.75",
      "open": "60.05",
      "high": "60.05",
      "low": "58.30",
      "close": "58.80",
      "average": "58.8391",
      "volume": "195508",
      "turnover": "11504411.2",
      "trades": "849"
    },
    {
      "date": "2026-03-30",
      "bid": "59.10",
      "ask": "59.30",
      "open": "58.75",
      "high": "59.40",
      "low": "57.65",
      "close": "59.30",
      "average": "58.8124",
      "volume": "189378",
      "turnover": "11129561.75",
      "trades": "731"
    },
    {
      "date": "2026-03-31",
      "bid": "58.90",
      "ask": "59.05",
      "open": "59.30",
      "high": "60.15",
      "low": "58.75",
      "close": "59.20",
      "average": "59.2999",
      "volume": "172511",
      "turnover": "10230247.97",
      "trades": "698"
    },
    {
      "date": "2026-04-01",
      "bid": "58.85",
      "ask": "58.95",
      "open": "59.20",
      "high": "60.05",
      "low": "58.70",
      "close": "58.85",
      "average": "59.0912",
      "volume": "252350",
      "turnover": "14912338.08",
      "trades": "1091"
    },
    {
      "date": "2026-04-02",
      "bid": "58.25",
      "ask": "58.40",
      "open": "58.65",
      "high": "59.00",
      "low": "57.70",
      "close": "58.25",
      "average": "58.441",
      "volume": "78753",
      "turnover": "4603050.86",
      "trades": "397"
    },
    {
      "date": "2026-04-07",
      "bid": "58.15",
      "ask": "58.30",
      "open": "58.55",
      "high": "59.55",
      "low": "58.00",
      "close": "58.35",
      "average": "58.7857",
      "volume": "154448",
      "turnover": "9087983.98",
      "trades": "981"
    },
    {
      "date": "2026-04-08",
      "bid": "59.25",
      "ask": "59.35",
      "open": "59.75",
      "high": "60.00",
      "low": "58.60",
      "close": "59.50",
      "average": "59.2957",
      "volume": "291557",
      "turnover": "17285846.22",
      "trades": "980"
    },
    {
      "date": "2026-04-09",
      "bid": "59.50",
      "ask": "59.65",
      "open": "59.35",
      "high": "62.25",
      "low": "59.20",
      "close": "59.55",
      "average": "60.1023",
      "volume": "403057",
      "turnover": "24220979.47",
      "trades": "891"
    },
    {
      "date": "2026-04-10",
      "bid": "59.90",
      "ask": "60.10",
      "open": "59.90",
      "high": "61.10",
      "low": "59.80",
      "close": "59.85",
      "average": "60.1851",
      "volume": "198902",
      "turnover": "11971832.77",
      "trades": "981"
    },
    {
      "date": "2026-04-13",
      "bid": "59.40",
      "ask": "59.50",
      "open": "59.70",
      "high": "59.85",
      "low": "59.10",
      "close": "59.50",
      "average": "59.4639",
      "volume": "117231",
      "turnover": "6970816.81",
      "trades": "602"
    },
    {
      "date": "2026-04-14",
      "bid": "59.45",
      "ask": "59.70",
      "open": "59.55",
      "high": "60.15",
      "low": "59.10",
      "close": "59.35",
      "average": "59.3847",
      "volume": "158695",
      "turnover": "9425275.56",
      "trades": "716"
    },
    {
      "date": "2026-04-15",
      "bid": "57.50",
      "ask": "57.70",
      "open": "59.35",
      "high": "59.55",
      "low": "57.30",
      "close": "57.65",
      "average": "58.2883",
      "volume": "301090",
      "turnover": "17556767.01",
      "trades": "1041"
    },
    {
      "date": "2026-04-16",
      "bid": "58.40",
      "ask": "58.50",
      "open": "57.75",
      "high": "59.05",
      "low": "57.45",
      "close": "58.55",
      "average": "58.3154",
      "volume": "190029",
      "turnover": "11086069.09",
      "trades": "829"
    },
    {
      "date": "2026-04-17",
      "bid": "57.70",
      "ask": "57.95",
      "open": "58.40",
      "high": "58.90",
      "low": "57.60",
      "close": "57.95",
      "average": "58.0871",
      "volume": "152896",
      "turnover": "8881772.69",
      "trades": "558"
    },
    {
      "date": "2026-04-20",
      "bid": "56.75",
      "ask": "56.90",
      "open": "57.70",
      "high": "57.85",
      "low": "56.55",
      "close": "56.65",
      "average": "57.0145",
      "volume": "128720",
      "turnover": "7339777.56",
      "trades": "623"
    },
    {
      "date": "2026-04-21",
      "bid": "55.85",
      "ask": "56.15",
      "open": "56.65",
      "high": "57.00",
      "low": "55.60",
      "close": "55.75",
      "average": "56.0585",
      "volume": "168530",
      "turnover": "9447947.44",
      "trades": "633"
    },
    {
      "date": "2026-04-22",
      "bid": "54.85",
      "ask": "55.10",
      "open": "57.75",
      "high": "58.20",
      "low": "54.40",
      "close": "55.15",
      "average": "55.8468",
      "volume": "252678",
      "turnover": "14110751.03",
      "trades": "1123"
    },
    {
      "date": "2026-04-23",
      "bid": "56.75",
      "ask": "56.80",
      "open": "54.85",
      "high": "57.80",
      "low": "54.75",
      "close": "56.70",
      "average": "56.7876",
      "volume": "110196",
      "turnover": "6258358.53",
      "trades": "611"
    },
    {
      "date": "2026-04-24",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.80",
      "high": "58.80",
      "low": "53.25",
      "close": "56.20",
      "average": "56.0962",
      "volume": "437770",
      "turnover": "24555332.43",
      "trades": "1657"
    },
    {
      "date": "2026-04-27",
      "bid": "54.95",
      "ask": "55.05",
      "open": "54.85",
      "high": "56.35",
      "low": "53.65",
      "close": "55.00",
      "average": "55.2301",
      "volume": "172499",
      "turnover": "9531125.05",
      "trades": "811"
    },
    {
      "date": "2026-04-28",
      "bid": "55.10",
      "ask": "55.25",
      "open": "54.95",
      "high": "55.40",
      "low": "54.25",
      "close": "54.85",
      "average": "54.8509",
      "volume": "87222",
      "turnover": "4784248.45",
      "trades": "432"
    },
    {
      "date": "2026-04-29",
      "bid": "55.00",
      "ask": "55.15",
      "open": "55.70",
      "high": "55.75",
      "low": "55.00",
      "close": "55.00",
      "average": "55.235",
      "volume": "132741",
      "turnover": "7332010.6",
      "trades": "745"
    },
    {
      "date": "2026-04-30",
      "bid": "55.05",
      "ask": "55.25",
      "open": "55.10",
      "high": "55.50",
      "low": "54.55",
      "close": "54.90",
      "average": "55.0366",
      "volume": "85583",
      "turnover": "4710199.75",
      "trades": "398"
    },
    {
      "date": "2026-05-04",
      "bid": "54.45",
      "ask": "54.85",
      "open": "54.90",
      "high": "55.65",
      "low": "54.40",
      "close": "54.70",
      "average": "54.9727",
      "volume": "256540",
      "turnover": "14102794",
      "trades": "751"
    },
    {
      "date": "2026-05-05",
      "bid": "54.90",
      "ask": "55.05",
      "open": "54.70",
      "high": "55.45",
      "low": "54.70",
      "close": "54.85",
      "average": "54.9387",
      "volume": "104246",
      "turnover": "5727248.4",
      "trades": "448"
    },
    {
      "date": "2026-05-06",
      "bid": "57.40",
      "ask": "57.70",
      "open": "55.00",
      "high": "57.85",
      "low": "55.00",
      "close": "57.60",
      "average": "57.1539",
      "volume": "186712",
      "turnover": "10670966.44",
      "trades": "652"
    },
    {
      "date": "2026-05-07",
      "bid": "57.40",
      "ask": "57.70",
      "open": "57.45",
      "high": "58.80",
      "low": "57.30",
      "close": "57.75",
      "average": "57.9353",
      "volume": "187506",
      "turnover": "10863255.6",
      "trades": "617"
    },
    {
      "date": "2026-05-08",
      "bid": "57.45",
      "ask": "57.55",
      "open": "57.80",
      "high": "58.15",
      "low": "57.05",
      "close": "57.70",
      "average": "57.6485",
      "volume": "104879",
      "turnover": "6046301.85",
      "trades": "466"
    },
    {
      "date": "2026-05-11",
      "bid": "58.10",
      "ask": "58.25",
      "open": "58.00",
      "high": "58.45",
      "low": "57.55",
      "close": "58.10",
      "average": "58.0192",
      "volume": "137572",
      "turnover": "7981745.53",
      "trades": "523"
    },
    {
      "date": "2026-05-12",
      "bid": "57.70",
      "ask": "58.05",
      "open": "58.10",
      "high": "58.45",
      "low": "57.50",
      "close": "58.00",
      "average": "57.9946",
      "volume": "122468",
      "turnover": "7102363",
      "trades": "432"
    },
    {
      "date": "2026-05-13",
      "bid": "57.80",
      "ask": "57.90",
      "open": "57.75",
      "high": "58.40",
      "low": "57.50",
      "close": "57.50",
      "average": "57.7581",
      "volume": "57145",
      "turnover": "3300964.85",
      "trades": "312"
    },
    {
      "date": "2026-05-15",
      "bid": "57.75",
      "ask": "57.95",
      "open": "57.75",
      "high": "58.40",
      "low": "57.50",
      "close": "58.05",
      "average": "58.0449",
      "volume": "83213",
      "turnover": "4830088.3",
      "trades": "454"
    },
    {
      "date": "2026-05-18",
      "bid": "58.10",
      "ask": "58.35",
      "open": "57.70",
      "high": "58.55",
      "low": "56.95",
      "close": "58.45",
      "average": "57.9032",
      "volume": "138692",
      "turnover": "8030588.95",
      "trades": "612"
    },
    {
      "date": "2026-05-19",
      "bid": "57.30",
      "ask": "57.45",
      "open": "58.50",
      "high": "59.00",
      "low": "56.85",
      "close": "57.65",
      "average": "57.5896",
      "volume": "248879",
      "turnover": "14332523.05",
      "trades": "956"
    },
    {
      "date": "2026-05-20",
      "bid": "58.25",
      "ask": "58.50",
      "open": "57.30",
      "high": "58.65",
      "low": "56.95",
      "close": "58.20",
      "average": "58.0626",
      "volume": "234536",
      "turnover": "13617780.7",
      "trades": "850"
    },
    {
      "date": "2026-05-21",
      "bid": "57.80",
      "ask": "58.05",
      "open": "58.50",
      "high": "58.85",
      "low": "57.70",
      "close": "57.95",
      "average": "57.9874",
      "volume": "399677",
      "turnover": "23176367.5",
      "trades": "1308"
    },
    {
      "date": "2026-05-22",
      "bid": "57.05",
      "ask": "57.35",
      "open": "57.95",
      "high": "58.75",
      "low": "56.95",
      "close": "57.30",
      "average": "57.7195",
      "volume": "796277",
      "turnover": "45957402",
      "trades": "1641"
    },
    {
      "date": "2026-05-25",
      "bid": "55.40",
      "ask": "55.55",
      "open": "56.20",
      "high": "56.65",
      "low": "54.70",
      "close": "55.50",
      "average": "55.3351",
      "volume": "405983",
      "turnover": "22465080.6",
      "trades": "1998"
    },
    {
      "date": "2026-05-26",
      "bid": "57.80",
      "ask": "58.00",
      "open": "58.05",
      "high": "59.50",
      "low": "57.65",
      "close": "57.85",
      "average": "58.2442",
      "volume": "840823",
      "turnover": "48974327.95",
      "trades": "1833"
    },
    {
      "date": "2026-05-27",
      "bid": "57.35",
      "ask": "57.50",
      "open": "58.00",
      "high": "58.20",
      "low": "57.20",
      "close": "57.30",
      "average": "57.4496",
      "volume": "202267",
      "turnover": "11620821.75",
      "trades": "490"
    },
    {
      "date": "2026-05-28",
      "bid": "57.45",
      "ask": "57.80",
      "open": "57.25",
      "high": "58.10",
      "low": "56.90",
      "close": "57.50",
      "average": "57.7754",
      "volume": "564503",
      "turnover": "32614376.5",
      "trades": "857"
    },
    {
      "date": "2026-05-29",
      "bid": "56.75",
      "ask": "56.85",
      "open": "57.50",
      "high": "57.85",
      "low": "56.50",
      "close": "56.85",
      "average": "56.9783",
      "volume": "135757",
      "turnover": "7735110.9",
      "trades": "692"
    },
    {
      "date": "2026-06-01",
      "bid": "56.00",
      "ask": "56.15",
      "open": "56.85",
      "high": "57.35",
      "low": "55.80",
      "close": "55.90",
      "average": "56.3517",
      "volume": "122330",
      "turnover": "6893569.45",
      "trades": "809"
    },
    {
      "date": "2026-06-02",
      "bid": "55.55",
      "ask": "55.65",
      "open": "56.00",
      "high": "56.20",
      "low": "55.20",
      "close": "55.55",
      "average": "55.5101",
      "volume": "339426",
      "turnover": "18841590.39",
      "trades": "638"
    },
    {
      "date": "2026-06-03",
      "bid": "53.65",
      "ask": "53.90",
      "open": "55.55",
      "high": "55.55",
      "low": "53.45",
      "close": "53.85",
      "average": "54.2326",
      "volume": "620364",
      "turnover": "33645130.15",
      "trades": "1018"
    },
    {
      "date": "2026-06-04",
      "bid": "52.65",
      "ask": "52.80",
      "open": "53.85",
      "high": "54.00",
      "low": "51.90",
      "close": "52.85",
      "average": "52.9944",
      "volume": "663460",
      "turnover": "35160246.43",
      "trades": "1542"
    },
    {
      "date": "2026-06-05",
      "bid": "52.55",
      "ask": "52.70",
      "open": "53.00",
      "high": "53.40",
      "low": "52.45",
      "close": "52.80",
      "average": "52.774",
      "volume": "239291",
      "turnover": "12628334.47",
      "trades": "751"
    },
    {
      "date": "2026-06-08",
      "bid": "52.30",
      "ask": "52.45",
      "open": "52.40",
      "high": "53.50",
      "low": "51.90",
      "close": "52.55",
      "average": "52.5311",
      "volume": "355153",
      "turnover": "18654928.39",
      "trades": "919"
    },
    {
      "date": "2026-06-09",
      "bid": "53.00",
      "ask": "53.10",
      "open": "52.60",
      "high": "53.90",
      "low": "51.85",
      "close": "53.00",
      "average": "52.6229",
      "volume": "459110",
      "turnover": "24159744.65",
      "trades": "891"
    },
    {
      "date": "2026-06-10",
      "bid": "53.85",
      "ask": "54.00",
      "open": "53.00",
      "high": "54.00",
      "low": "53.00",
      "close": "53.95",
      "average": "53.8586",
      "volume": "221291",
      "turnover": "11918445.75",
      "trades": "564"
    },
    {
      "date": "2026-06-11",
      "bid": "54.45",
      "ask": "54.80",
      "open": "53.85",
      "high": "54.90",
      "low": "53.45",
      "close": "54.50",
      "average": "54.1687",
      "volume": "276807",
      "turnover": "14994952.31",
      "trades": "645"
    },
    {
      "date": "2026-06-12",
      "bid": "54.65",
      "ask": "54.70",
      "open": "54.50",
      "high": "54.70",
      "low": "54.35",
      "close": "54.70",
      "average": "54.6654",
      "volume": "240401",
      "turnover": "13141605",
      "trades": "472"
    },
    {
      "date": "2026-06-15",
      "bid": "54.65",
      "ask": "54.75",
      "open": "54.70",
      "high": "55.20",
      "low": "54.25",
      "close": "54.60",
      "average": "54.6974",
      "volume": "292554",
      "turnover": "16001957.98",
      "trades": "662"
    },
    {
      "date": "2026-06-16",
      "bid": "53.40",
      "ask": "53.55",
      "open": "55.00",
      "high": "55.00",
      "low": "53.30",
      "close": "53.30",
      "average": "53.5674",
      "volume": "98192",
      "turnover": "5259894.3",
      "trades": "332"
    },
    {
      "date": "2026-06-17",
      "bid": "50.50",
      "ask": "50.95",
      "open": "53.10",
      "high": "53.10",
      "low": "50.45",
      "close": "50.55",
      "average": "50.9979",
      "volume": "694515",
      "turnover": "35418802.1",
      "trades": "1100"
    },
    {
      "date": "2026-06-18",
      "bid": "50.35",
      "ask": "50.60",
      "open": "50.50",
      "high": "51.20",
      "low": "49.10",
      "close": "50.35",
      "average": "50.242",
      "volume": "505144",
      "turnover": "25376515.26",
      "trades": "1298"
    },
    {
      "date": "2026-06-22",
      "bid": "50.60",
      "ask": "50.75",
      "open": "50.20",
      "high": "50.75",
      "low": "50.10",
      "close": "50.50",
      "average": "50.4559",
      "volume": "99166",
      "turnover": "5003509",
      "trades": "361"
    },
    {
      "date": "2026-06-23",
      "bid": "50.70",
      "ask": "50.80",
      "open": "50.50",
      "high": "50.80",
      "low": "50.20",
      "close": "50.65",
      "average": "50.5074",
      "volume": "75861",
      "turnover": "3831540.15",
      "trades": "319"
    },
    {
      "date": "2026-06-24",
      "bid": "50.75",
      "ask": "50.95",
      "open": "50.15",
      "high": "50.90",
      "low": "50.15",
      "close": "50.85",
      "average": "50.6894",
      "volume": "115735",
      "turnover": "5866785.88",
      "trades": "402"
    },
    {
      "date": "2026-06-25",
      "bid": "50.95",
      "ask": "51.05",
      "open": "50.70",
      "high": "51.55",
      "low": "50.70",
      "close": "51.00",
      "average": "51.133",
      "volume": "144377",
      "turnover": "7382430.7",
      "trades": "428"
    },
    {
      "date": "2026-06-26",
      "bid": "50.85",
      "ask": "51.15",
      "open": "50.80",
      "high": "51.10",
      "low": "50.00",
      "close": "50.65",
      "average": "50.5647",
      "volume": "353430",
      "turnover": "17871926.8",
      "trades": "956"
    },
    {
      "date": "2026-06-29",
      "bid": "50.50",
      "ask": "50.65",
      "open": "50.40",
      "high": "50.90",
      "low": "50.15",
      "close": "50.50",
      "average": "50.5664",
      "volume": "152122",
      "turnover": "7692207.15",
      "trades": "612"
    },
    {
      "date": "2026-06-30",
      "bid": "50.65",
      "ask": "50.80",
      "open": "50.50",
      "high": "50.95",
      "low": "50.15",
      "close": "50.55",
      "average": "50.5047",
      "volume": "102745",
      "turnover": "5189045.3",
      "trades": "432"
    },
    {
      "date": "2026-07-01",
      "bid": "51.25",
      "ask": "51.50",
      "open": "50.60",
      "high": "51.40",
      "low": "49.94",
      "close": "51.25",
      "average": "50.8309",
      "volume": "213341",
      "turnover": "10844277",
      "trades": "527"
    },
    {
      "date": "2026-07-02",
      "bid": "51.50",
      "ask": "51.55",
      "open": "51.10",
      "high": "52.00",
      "low": "50.95",
      "close": "51.55",
      "average": "51.3756",
      "volume": "125848",
      "turnover": "6465515.85",
      "trades": "499"
    },
    {
      "date": "2026-07-03",
      "bid": "51.90",
      "ask": "52.05",
      "open": "51.50",
      "high": "52.10",
      "low": "51.30",
      "close": "51.85",
      "average": "51.8063",
      "volume": "83019",
      "turnover": "4300969.03",
      "trades": "441"
    },
    {
      "date": "2026-07-06",
      "bid": "50.95",
      "ask": "51.15",
      "open": "51.75",
      "high": "52.15",
      "low": "50.90",
      "close": "50.95",
      "average": "51.2334",
      "volume": "72039",
      "turnover": "3690801.6",
      "trades": "310"
    },
    {
      "date": "2026-07-07",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.80",
      "high": "51.50",
      "low": "50.50",
      "close": "50.50",
      "average": "50.7899",
      "volume": "130822",
      "turnover": "6644545.95",
      "trades": "555"
    },
    {
      "date": "2026-07-08",
      "bid": "49.96",
      "ask": "50.30",
      "open": "50.80",
      "high": "50.80",
      "low": "49.82",
      "close": "50.00",
      "average": "50.2339",
      "volume": "512851",
      "turnover": "25762490.27",
      "trades": "627"
    },
    {
      "date": "2026-07-09",
      "bid": "50.80",
      "ask": "50.95",
      "open": "50.00",
      "high": "51.00",
      "low": "50.00",
      "close": "50.50",
      "average": "50.5285",
      "volume": "114145",
      "turnover": "5767455.1",
      "trades": "319"
    },
    {
      "date": "2026-07-10",
      "bid": "50.50",
      "ask": "50.65",
      "open": "50.80",
      "high": "51.10",
      "low": "50.35",
      "close": "50.50",
      "average": "50.5201",
      "volume": "489441",
      "turnover": "24726449.1",
      "trades": "385"
    },
    {
      "date": "2026-07-13",
      "bid": "50.65",
      "ask": "51.10",
      "open": "50.35",
      "high": "51.25",
      "low": "50.35",
      "close": "50.75",
      "average": "50.7826",
      "volume": "153176",
      "turnover": "7778668.75",
      "trades": "345"
    },
    {
      "date": "2026-07-14",
      "bid": "51.60",
      "ask": "51.70",
      "open": "50.55",
      "high": "51.80",
      "low": "50.55",
      "close": "51.40",
      "average": "51.2391",
      "volume": "154430",
      "turnover": "7912478.6",
      "trades": "344"
    },
    {
      "date": "2026-07-15",
      "bid": "51.70",
      "ask": "51.90",
      "open": "51.10",
      "high": "51.90",
      "low": "50.50",
      "close": "51.75",
      "average": "51.0943",
      "volume": "252925",
      "turnover": "12923136.55",
      "trades": "606"
    },
    {
      "date": "2026-07-16",
      "bid": "51.45",
      "ask": "51.55",
      "open": "51.85",
      "high": "51.85",
      "low": "50.75",
      "close": "51.35",
      "average": "51.3981",
      "volume": "155831",
      "turnover": "8009480.4",
      "trades": "600"
    },
    {
      "date": "2026-07-17",
      "bid": "50.75",
      "ask": "50.90",
      "open": "51.05",
      "high": "51.65",
      "low": "50.60",
      "close": "50.75",
      "average": "50.9656",
      "volume": "192888",
      "turnover": "9829659.23",
      "trades": "344"
    },
    {
      "date": "2026-07-20",
      "bid": "51.00",
      "ask": "51.30",
      "open": "50.70",
      "high": "51.35",
      "low": "50.60",
      "close": "50.90",
      "average": "51.0384",
      "volume": "209447",
      "turnover": "10689854.21",
      "trades": "426"
    },
    {
      "date": "2026-07-21",
      "bid": "50.75",
      "ask": "50.95",
      "open": "50.90",
      "high": "51.25",
      "low": "49.78",
      "close": "50.45",
      "average": "50.7678",
      "volume": "217148",
      "turnover": "11024333.52",
      "trades": "448"
    },
    {
      "date": "2026-07-22",
      "bid": "48.90",
      "ask": "49.04",
      "open": "50.50",
      "high": "50.50",
      "low": "48.68",
      "close": "48.68",
      "average": "49.111",
      "volume": "178681",
      "turnover": "8775562.75",
      "trades": "576"
    },
    {
      "date": "2026-07-23",
      "bid": "48.94",
      "ask": "49.06",
      "open": "48.90",
      "high": "49.38",
      "low": "48.78",
      "close": "48.78",
      "average": "49.0061",
      "volume": "132194",
      "turnover": "6478466.88",
      "trades": "488"
    },
    {
      "date": "2026-07-24",
      "bid": "48.80",
      "ask": "48.86",
      "open": "49.50",
      "high": "49.50",
      "low": "48.26",
      "close": "48.74",
      "average": "48.7282",
      "volume": "136406",
      "turnover": "6646750.61",
      "trades": "594"
    },
    {
      "date": "2026-07-27",
      "bid": "49.38",
      "ask": "49.44",
      "open": "48.84",
      "high": "49.54",
      "low": "48.84",
      "close": "49.30",
      "average": "49.2635",
      "volume": "67514",
      "turnover": "3325322.86",
      "trades": "335"
    },
    {
      "date": "2026-07-28",
      "bid": "48.24",
      "ask": "48.58",
      "open": "49.30",
      "high": "49.46",
      "low": "48.10",
      "close": "48.10",
      "average": "48.5548",
      "volume": "157785",
      "turnover": "7661221.25",
      "trades": "775"
    },
    {
      "date": "2026-07-29",
      "bid": "48.08",
      "ask": "48.18",
      "open": "48.22",
      "high": "48.46",
      "low": "47.82",
      "close": "47.82",
      "average": "48.0297",
      "volume": "112978",
      "turnover": "5426685.12",
      "trades": "576"
    },
    {
      "date": "2026-07-30",
      "bid": "47.58",
      "ask": "47.64",
      "open": "47.60",
      "high": "48.16",
      "low": "47.46",
      "close": "47.46",
      "average": "47.6813",
      "volume": "79360",
      "turnover": "3784108.24",
      "trades": "506"
    },
    {
      "date": "2026-07-31",
      "bid": "47.32",
      "ask": "47.44",
      "open": "47.46",
      "high": "47.74",
      "low": "47.24",
      "close": "47.24",
      "average": "47.4125",
      "volume": "90205",
      "turnover": "4277218.03",
      "trades": "521"
    },
    {
      "date": "2026-08-03",
      "bid": "47.22",
      "ask": "47.46",
      "open": "47.38",
      "high": "47.78",
      "low": "47.06",
      "close": "47.22",
      "average": "47.2989",
      "volume": "114324",
      "turnover": "5407314.27",
      "trades": "462"
    },
    {
      "date": "2026-08-04",
      "bid": "48.00",
      "ask": "48.06",
      "open": "47.40",
      "high": "48.12",
      "low": "47.38",
      "close": "47.92",
      "average": "47.9026",
      "volume": "164105",
      "turnover": "7861031.9",
      "trades": "547"
    },
    {
      "date": "2026-08-05",
      "bid": "48.46",
      "ask": "48.62",
      "open": "48.16",
      "high": "49.00",
      "low": "47.52",
      "close": "48.48",
      "average": "48.3108",
      "volume": "317879",
      "turnover": "15356804.1",
      "trades": "1150"
    }
  ]
}