{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3389666/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/epro-b?id=TX3389666",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3389666",
    "asset_class": "SHARES",
    "isin": "SE0013747870",
    "symbol": "EPRO B",
    "company": "Electrolux Professional B",
    "market": null,
    "last_sale_price": "SEK 48.80",
    "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": "64.20",
      "ask": "64.35",
      "open": "64.55",
      "high": "65.60",
      "low": "63.25",
      "close": "64.30",
      "average": "64.2826",
      "volume": "565169",
      "turnover": "36331119.6",
      "trades": "2017"
    },
    {
      "date": "2021-08-03",
      "bid": "65.60",
      "ask": "65.90",
      "open": "64.20",
      "high": "66.10",
      "low": "63.55",
      "close": "65.85",
      "average": "65.195",
      "volume": "236464",
      "turnover": "15416477.47",
      "trades": "984"
    },
    {
      "date": "2021-08-04",
      "bid": "67.65",
      "ask": "67.75",
      "open": "65.85",
      "high": "68.00",
      "low": "65.70",
      "close": "67.70",
      "average": "67.4002",
      "volume": "308902",
      "turnover": "20820056.05",
      "trades": "1117"
    },
    {
      "date": "2021-08-05",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.70",
      "high": "68.40",
      "low": "67.10",
      "close": "67.75",
      "average": "67.6748",
      "volume": "221374",
      "turnover": "14981440.8",
      "trades": "818"
    },
    {
      "date": "2021-08-06",
      "bid": "66.20",
      "ask": "66.35",
      "open": "68.20",
      "high": "68.20",
      "low": "66.10",
      "close": "66.50",
      "average": "67.0621",
      "volume": "203403",
      "turnover": "13613389.74",
      "trades": "836"
    },
    {
      "date": "2021-08-09",
      "bid": "64.60",
      "ask": "64.70",
      "open": "66.50",
      "high": "66.50",
      "low": "64.55",
      "close": "64.75",
      "average": "64.964",
      "volume": "124618",
      "turnover": "8095662.35",
      "trades": "716"
    },
    {
      "date": "2021-08-10",
      "bid": "65.60",
      "ask": "65.70",
      "open": "64.75",
      "high": "66.00",
      "low": "64.75",
      "close": "65.90",
      "average": "65.7303",
      "volume": "580697",
      "turnover": "38063363.35",
      "trades": "690"
    },
    {
      "date": "2021-08-11",
      "bid": "66.70",
      "ask": "66.85",
      "open": "66.50",
      "high": "66.90",
      "low": "65.95",
      "close": "66.80",
      "average": "66.5011",
      "volume": "102423",
      "turnover": "6811242.2",
      "trades": "524"
    },
    {
      "date": "2021-08-12",
      "bid": "66.55",
      "ask": "66.70",
      "open": "67.00",
      "high": "67.10",
      "low": "66.35",
      "close": "66.55",
      "average": "66.5944",
      "volume": "143615",
      "turnover": "9563958.85",
      "trades": "917"
    },
    {
      "date": "2021-08-13",
      "bid": "67.55",
      "ask": "67.70",
      "open": "66.70",
      "high": "67.80",
      "low": "66.35",
      "close": "67.65",
      "average": "67.2918",
      "volume": "796125",
      "turnover": "53648109.8",
      "trades": "715"
    },
    {
      "date": "2021-08-16",
      "bid": "66.95",
      "ask": "67.05",
      "open": "67.05",
      "high": "67.30",
      "low": "66.60",
      "close": "67.05",
      "average": "67.1394",
      "volume": "397468",
      "turnover": "26685688",
      "trades": "1084"
    },
    {
      "date": "2021-08-17",
      "bid": "67.00",
      "ask": "67.15",
      "open": "66.90",
      "high": "67.50",
      "low": "66.80",
      "close": "67.00",
      "average": "67.1312",
      "volume": "248924",
      "turnover": "16710303.86",
      "trades": "1197"
    },
    {
      "date": "2021-08-18",
      "bid": "68.90",
      "ask": "69.10",
      "open": "67.00",
      "high": "69.65",
      "low": "66.80",
      "close": "68.90",
      "average": "68.1767",
      "volume": "607650",
      "turnover": "41436981.97",
      "trades": "1686"
    },
    {
      "date": "2021-08-19",
      "bid": "66.55",
      "ask": "66.70",
      "open": "68.40",
      "high": "69.25",
      "low": "65.65",
      "close": "66.40",
      "average": "67.0674",
      "volume": "922878",
      "turnover": "62015268.38",
      "trades": "2771"
    },
    {
      "date": "2021-08-20",
      "bid": "66.60",
      "ask": "66.85",
      "open": "66.15",
      "high": "67.05",
      "low": "64.90",
      "close": "67.00",
      "average": "66.3122",
      "volume": "245083",
      "turnover": "16252003.55",
      "trades": "930"
    },
    {
      "date": "2021-08-23",
      "bid": "65.70",
      "ask": "65.90",
      "open": "67.30",
      "high": "67.80",
      "low": "65.35",
      "close": "65.90",
      "average": "66.5982",
      "volume": "334030",
      "turnover": "22193126.15",
      "trades": "817"
    },
    {
      "date": "2021-08-24",
      "bid": "65.75",
      "ask": "65.90",
      "open": "65.90",
      "high": "66.20",
      "low": "65.05",
      "close": "65.85",
      "average": "65.7315",
      "volume": "273025",
      "turnover": "17916510.05",
      "trades": "710"
    },
    {
      "date": "2021-08-25",
      "bid": "65.50",
      "ask": "65.60",
      "open": "66.00",
      "high": "66.45",
      "low": "65.10",
      "close": "65.60",
      "average": "65.7713",
      "volume": "150567",
      "turnover": "9902990.5",
      "trades": "694"
    },
    {
      "date": "2021-08-26",
      "bid": "65.90",
      "ask": "65.95",
      "open": "65.50",
      "high": "66.05",
      "low": "64.60",
      "close": "66.05",
      "average": "65.2091",
      "volume": "349653",
      "turnover": "22800568.25",
      "trades": "1239"
    },
    {
      "date": "2021-08-27",
      "bid": "66.45",
      "ask": "66.50",
      "open": "66.10",
      "high": "66.55",
      "low": "65.35",
      "close": "66.50",
      "average": "66.1893",
      "volume": "215363",
      "turnover": "14254718.55",
      "trades": "950"
    },
    {
      "date": "2021-08-30",
      "bid": "66.65",
      "ask": "66.75",
      "open": "66.40",
      "high": "67.75",
      "low": "66.00",
      "close": "66.85",
      "average": "67.0228",
      "volume": "219775",
      "turnover": "14729934.5",
      "trades": "945"
    },
    {
      "date": "2021-08-31",
      "bid": "67.65",
      "ask": "67.75",
      "open": "66.85",
      "high": "68.65",
      "low": "66.30",
      "close": "67.55",
      "average": "67.6984",
      "volume": "321029",
      "turnover": "21752610.45",
      "trades": "1091"
    },
    {
      "date": "2021-09-01",
      "bid": "66.70",
      "ask": "66.80",
      "open": "67.55",
      "high": "68.00",
      "low": "66.55",
      "close": "66.80",
      "average": "67.1075",
      "volume": "212678",
      "turnover": "14272281.75",
      "trades": "915"
    },
    {
      "date": "2021-09-02",
      "bid": "68.25",
      "ask": "68.35",
      "open": "66.80",
      "high": "68.75",
      "low": "66.55",
      "close": "68.35",
      "average": "68.0098",
      "volume": "359136",
      "turnover": "24424754.8",
      "trades": "927"
    },
    {
      "date": "2021-09-03",
      "bid": "66.65",
      "ask": "66.75",
      "open": "68.50",
      "high": "68.60",
      "low": "65.50",
      "close": "66.65",
      "average": "67.0635",
      "volume": "260010",
      "turnover": "17437749.88",
      "trades": "1453"
    },
    {
      "date": "2021-09-06",
      "bid": "67.30",
      "ask": "67.45",
      "open": "66.70",
      "high": "67.80",
      "low": "66.70",
      "close": "67.30",
      "average": "67.4489",
      "volume": "148019",
      "turnover": "9983747.91",
      "trades": "848"
    },
    {
      "date": "2021-09-07",
      "bid": "67.30",
      "ask": "67.50",
      "open": "67.30",
      "high": "68.05",
      "low": "66.20",
      "close": "67.25",
      "average": "67.1782",
      "volume": "738872",
      "turnover": "49636086.23",
      "trades": "962"
    },
    {
      "date": "2021-09-08",
      "bid": "67.05",
      "ask": "67.15",
      "open": "66.05",
      "high": "67.15",
      "low": "65.35",
      "close": "67.00",
      "average": "66.625",
      "volume": "268767",
      "turnover": "17906638.45",
      "trades": "1121"
    },
    {
      "date": "2021-09-09",
      "bid": "67.45",
      "ask": "67.60",
      "open": "65.70",
      "high": "67.80",
      "low": "65.50",
      "close": "67.50",
      "average": "67.0405",
      "volume": "279853",
      "turnover": "18762089.55",
      "trades": "1012"
    },
    {
      "date": "2021-09-10",
      "bid": "68.20",
      "ask": "68.30",
      "open": "67.50",
      "high": "69.05",
      "low": "67.25",
      "close": "68.30",
      "average": "68.2318",
      "volume": "531601",
      "turnover": "36281596.04",
      "trades": "1307"
    },
    {
      "date": "2021-09-13",
      "bid": "67.20",
      "ask": "67.45",
      "open": "68.30",
      "high": "68.60",
      "low": "66.75",
      "close": "67.20",
      "average": "67.3798",
      "volume": "205293",
      "turnover": "13830996.3",
      "trades": "1020"
    },
    {
      "date": "2021-09-14",
      "bid": "68.30",
      "ask": "68.45",
      "open": "67.20",
      "high": "68.60",
      "low": "66.85",
      "close": "68.25",
      "average": "67.8754",
      "volume": "219911",
      "turnover": "14927031.9",
      "trades": "1161"
    },
    {
      "date": "2021-09-15",
      "bid": "67.90",
      "ask": "68.05",
      "open": "68.25",
      "high": "68.70",
      "low": "67.80",
      "close": "67.90",
      "average": "68.0103",
      "volume": "228530",
      "turnover": "15542426.68",
      "trades": "1213"
    },
    {
      "date": "2021-09-16",
      "bid": "69.15",
      "ask": "69.35",
      "open": "69.55",
      "high": "70.40",
      "low": "68.50",
      "close": "69.10",
      "average": "69.5813",
      "volume": "251793",
      "turnover": "17522875.64",
      "trades": "1043"
    },
    {
      "date": "2021-09-17",
      "bid": "66.50",
      "ask": "66.55",
      "open": "69.60",
      "high": "69.90",
      "low": "66.15",
      "close": "66.15",
      "average": "66.9676",
      "volume": "414948",
      "turnover": "27822049.5",
      "trades": "866"
    },
    {
      "date": "2021-09-20",
      "bid": "65.10",
      "ask": "65.40",
      "open": "66.10",
      "high": "66.15",
      "low": "63.55",
      "close": "65.30",
      "average": "65.0177",
      "volume": "603308",
      "turnover": "39227224.9",
      "trades": "1211"
    },
    {
      "date": "2021-09-21",
      "bid": "64.25",
      "ask": "64.35",
      "open": "65.00",
      "high": "65.50",
      "low": "63.95",
      "close": "64.15",
      "average": "64.473",
      "volume": "159722",
      "turnover": "10297828.43",
      "trades": "858"
    },
    {
      "date": "2021-09-22",
      "bid": "65.55",
      "ask": "65.70",
      "open": "64.30",
      "high": "65.70",
      "low": "63.80",
      "close": "65.50",
      "average": "64.7811",
      "volume": "267808",
      "turnover": "17348992.03",
      "trades": "1140"
    },
    {
      "date": "2021-09-23",
      "bid": "66.15",
      "ask": "66.25",
      "open": "65.65",
      "high": "66.80",
      "low": "65.25",
      "close": "66.30",
      "average": "65.7958",
      "volume": "1242319",
      "turnover": "81739339.7",
      "trades": "788"
    },
    {
      "date": "2021-09-24",
      "bid": "65.85",
      "ask": "65.95",
      "open": "66.30",
      "high": "66.65",
      "low": "65.55",
      "close": "65.95",
      "average": "65.8711",
      "volume": "205489",
      "turnover": "13537313.7",
      "trades": "993"
    },
    {
      "date": "2021-09-27",
      "bid": "63.50",
      "ask": "63.65",
      "open": "66.00",
      "high": "67.00",
      "low": "63.35",
      "close": "63.65",
      "average": "64.3943",
      "volume": "1062139",
      "turnover": "68561738.3",
      "trades": "982"
    },
    {
      "date": "2021-09-28",
      "bid": "62.40",
      "ask": "62.60",
      "open": "63.65",
      "high": "63.65",
      "low": "62.15",
      "close": "62.60",
      "average": "62.7843",
      "volume": "685899",
      "turnover": "43063764.23",
      "trades": "950"
    },
    {
      "date": "2021-09-29",
      "bid": "61.40",
      "ask": "61.55",
      "open": "62.50",
      "high": "63.05",
      "low": "61.30",
      "close": "61.55",
      "average": "62.017",
      "volume": "154194",
      "turnover": "9562640.5",
      "trades": "641"
    },
    {
      "date": "2021-09-30",
      "bid": "62.70",
      "ask": "62.90",
      "open": "61.90",
      "high": "63.20",
      "low": "61.70",
      "close": "62.95",
      "average": "62.6095",
      "volume": "185964",
      "turnover": "11643115.25",
      "trades": "788"
    },
    {
      "date": "2021-10-01",
      "bid": "62.55",
      "ask": "62.90",
      "open": "61.65",
      "high": "62.90",
      "low": "60.65",
      "close": "62.80",
      "average": "62.3212",
      "volume": "256079",
      "turnover": "15958958.65",
      "trades": "996"
    },
    {
      "date": "2021-10-04",
      "bid": "60.90",
      "ask": "61.20",
      "open": "62.50",
      "high": "63.00",
      "low": "60.85",
      "close": "61.25",
      "average": "62.0927",
      "volume": "244565",
      "turnover": "15185708.6",
      "trades": "1223"
    },
    {
      "date": "2021-10-05",
      "bid": "62.35",
      "ask": "62.75",
      "open": "60.60",
      "high": "62.70",
      "low": "60.60",
      "close": "62.55",
      "average": "61.5255",
      "volume": "191665",
      "turnover": "11792495.9",
      "trades": "943"
    },
    {
      "date": "2021-10-06",
      "bid": "60.70",
      "ask": "60.80",
      "open": "62.20",
      "high": "62.20",
      "low": "59.45",
      "close": "60.60",
      "average": "60.4427",
      "volume": "387688",
      "turnover": "23435536.64",
      "trades": "1416"
    },
    {
      "date": "2021-10-07",
      "bid": "61.75",
      "ask": "61.95",
      "open": "61.50",
      "high": "61.90",
      "low": "60.60",
      "close": "61.75",
      "average": "61.1631",
      "volume": "205176",
      "turnover": "12547709.65",
      "trades": "827"
    },
    {
      "date": "2021-10-08",
      "bid": "61.05",
      "ask": "61.15",
      "open": "62.00",
      "high": "62.55",
      "low": "60.90",
      "close": "61.00",
      "average": "61.2231",
      "volume": "136201",
      "turnover": "8337823.85",
      "trades": "655"
    },
    {
      "date": "2021-10-11",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.30",
      "high": "61.30",
      "low": "60.25",
      "close": "61.05",
      "average": "60.6546",
      "volume": "148308",
      "turnover": "8995558.75",
      "trades": "651"
    },
    {
      "date": "2021-10-12",
      "bid": "64.40",
      "ask": "64.60",
      "open": "63.00",
      "high": "64.75",
      "low": "61.25",
      "close": "64.30",
      "average": "63.599",
      "volume": "384624",
      "turnover": "24461716.55",
      "trades": "1370"
    },
    {
      "date": "2021-10-13",
      "bid": "65.45",
      "ask": "65.65",
      "open": "64.30",
      "high": "67.45",
      "low": "64.00",
      "close": "65.70",
      "average": "66.1245",
      "volume": "415497",
      "turnover": "27473114.79",
      "trades": "1351"
    },
    {
      "date": "2021-10-14",
      "bid": "67.95",
      "ask": "68.10",
      "open": "67.00",
      "high": "68.20",
      "low": "65.85",
      "close": "68.10",
      "average": "67.387",
      "volume": "248430",
      "turnover": "16747229.73",
      "trades": "1310"
    },
    {
      "date": "2021-10-15",
      "bid": "68.70",
      "ask": "68.85",
      "open": "68.40",
      "high": "69.00",
      "low": "68.10",
      "close": "68.90",
      "average": "68.5191",
      "volume": "853101",
      "turnover": "58454910.93",
      "trades": "737"
    },
    {
      "date": "2021-10-18",
      "bid": "68.40",
      "ask": "68.60",
      "open": "69.00",
      "high": "69.35",
      "low": "67.90",
      "close": "68.40",
      "average": "68.5501",
      "volume": "144860",
      "turnover": "9930160.25",
      "trades": "750"
    },
    {
      "date": "2021-10-19",
      "bid": "68.00",
      "ask": "68.15",
      "open": "68.50",
      "high": "69.15",
      "low": "67.95",
      "close": "68.15",
      "average": "68.342",
      "volume": "154236",
      "turnover": "10540790.05",
      "trades": "568"
    },
    {
      "date": "2021-10-20",
      "bid": "67.85",
      "ask": "68.05",
      "open": "67.95",
      "high": "68.05",
      "low": "66.45",
      "close": "67.95",
      "average": "67.5815",
      "volume": "186282",
      "turnover": "12589222.18",
      "trades": "903"
    },
    {
      "date": "2021-10-21",
      "bid": "67.80",
      "ask": "67.95",
      "open": "67.00",
      "high": "68.15",
      "low": "66.90",
      "close": "67.80",
      "average": "67.7104",
      "volume": "126433",
      "turnover": "8556700.43",
      "trades": "664"
    },
    {
      "date": "2021-10-22",
      "bid": "67.70",
      "ask": "67.85",
      "open": "67.75",
      "high": "68.30",
      "low": "67.45",
      "close": "67.95",
      "average": "67.9699",
      "volume": "207063",
      "turnover": "14074017.8",
      "trades": "957"
    },
    {
      "date": "2021-10-25",
      "bid": "67.95",
      "ask": "68.00",
      "open": "67.80",
      "high": "69.25",
      "low": "67.70",
      "close": "67.85",
      "average": "68.1414",
      "volume": "270800",
      "turnover": "18452692.45",
      "trades": "1197"
    },
    {
      "date": "2021-10-26",
      "bid": "69.05",
      "ask": "69.20",
      "open": "67.50",
      "high": "69.40",
      "low": "67.50",
      "close": "69.40",
      "average": "68.6537",
      "volume": "1504311",
      "turnover": "103192531.3",
      "trades": "977"
    },
    {
      "date": "2021-10-27",
      "bid": "69.90",
      "ask": "70.15",
      "open": "69.30",
      "high": "70.30",
      "low": "68.70",
      "close": "70.05",
      "average": "69.621",
      "volume": "240461",
      "turnover": "16741144.7",
      "trades": "1165"
    },
    {
      "date": "2021-10-28",
      "bid": "67.05",
      "ask": "67.25",
      "open": "68.65",
      "high": "69.25",
      "low": "64.40",
      "close": "67.20",
      "average": "67.5343",
      "volume": "1324024",
      "turnover": "89417093.35",
      "trades": "2056"
    },
    {
      "date": "2021-10-29",
      "bid": "66.10",
      "ask": "66.30",
      "open": "67.10",
      "high": "67.45",
      "low": "65.60",
      "close": "66.20",
      "average": "66.4411",
      "volume": "347242",
      "turnover": "23070845.8",
      "trades": "1233"
    },
    {
      "date": "2021-11-01",
      "bid": "66.95",
      "ask": "67.05",
      "open": "66.20",
      "high": "68.05",
      "low": "66.20",
      "close": "67.00",
      "average": "67.2049",
      "volume": "268249",
      "turnover": "18030525.14",
      "trades": "1275"
    },
    {
      "date": "2021-11-02",
      "bid": "64.55",
      "ask": "64.65",
      "open": "63.85",
      "high": "65.30",
      "low": "62.40",
      "close": "64.50",
      "average": "64.1009",
      "volume": "572873",
      "turnover": "36722750.65",
      "trades": "1857"
    },
    {
      "date": "2021-11-03",
      "bid": "64.75",
      "ask": "65.00",
      "open": "64.20",
      "high": "65.10",
      "low": "63.05",
      "close": "65.05",
      "average": "64.6654",
      "volume": "758504",
      "turnover": "49027332.41",
      "trades": "951"
    },
    {
      "date": "2021-11-04",
      "bid": "64.75",
      "ask": "65.05",
      "open": "65.15",
      "high": "65.70",
      "low": "64.45",
      "close": "64.75",
      "average": "64.8455",
      "volume": "145256",
      "turnover": "9419194.25",
      "trades": "537"
    },
    {
      "date": "2021-11-05",
      "bid": "64.60",
      "ask": "64.70",
      "open": "64.65",
      "high": "65.20",
      "low": "64.50",
      "close": "64.50",
      "average": "64.6871",
      "volume": "57227",
      "turnover": "3701846.2",
      "trades": "281"
    },
    {
      "date": "2021-11-08",
      "bid": "64.90",
      "ask": "65.25",
      "open": "64.45",
      "high": "65.25",
      "low": "64.05",
      "close": "65.05",
      "average": "64.7392",
      "volume": "164236",
      "turnover": "10632532.65",
      "trades": "619"
    },
    {
      "date": "2021-11-09",
      "bid": "65.55",
      "ask": "65.80",
      "open": "65.15",
      "high": "65.80",
      "low": "64.80",
      "close": "65.55",
      "average": "65.2006",
      "volume": "350553",
      "turnover": "22856285.47",
      "trades": "595"
    },
    {
      "date": "2021-11-10",
      "bid": "66.00",
      "ask": "66.05",
      "open": "65.55",
      "high": "66.45",
      "low": "65.50",
      "close": "66.00",
      "average": "65.9573",
      "volume": "105300",
      "turnover": "6945273.63",
      "trades": "551"
    },
    {
      "date": "2021-11-11",
      "bid": "66.90",
      "ask": "66.95",
      "open": "66.00",
      "high": "67.15",
      "low": "65.80",
      "close": "66.85",
      "average": "66.7249",
      "volume": "95156",
      "turnover": "6349272.55",
      "trades": "469"
    },
    {
      "date": "2021-11-12",
      "bid": "66.45",
      "ask": "66.60",
      "open": "66.85",
      "high": "67.35",
      "low": "66.25",
      "close": "66.50",
      "average": "66.8332",
      "volume": "301887",
      "turnover": "20175622.14",
      "trades": "679"
    },
    {
      "date": "2021-11-15",
      "bid": "66.75",
      "ask": "66.90",
      "open": "66.50",
      "high": "66.90",
      "low": "65.60",
      "close": "66.70",
      "average": "66.4359",
      "volume": "151476",
      "turnover": "10063720.77",
      "trades": "667"
    },
    {
      "date": "2021-11-16",
      "bid": "66.90",
      "ask": "67.05",
      "open": "66.70",
      "high": "67.05",
      "low": "66.05",
      "close": "66.65",
      "average": "66.5183",
      "volume": "195741",
      "turnover": "13020354.6",
      "trades": "493"
    },
    {
      "date": "2021-11-17",
      "bid": "66.50",
      "ask": "66.75",
      "open": "66.30",
      "high": "67.25",
      "low": "66.30",
      "close": "66.50",
      "average": "66.6408",
      "volume": "107871",
      "turnover": "7188606.7",
      "trades": "472"
    },
    {
      "date": "2021-11-18",
      "bid": "64.65",
      "ask": "64.80",
      "open": "66.50",
      "high": "66.60",
      "low": "64.10",
      "close": "64.40",
      "average": "64.8434",
      "volume": "389409",
      "turnover": "25250609.55",
      "trades": "1364"
    },
    {
      "date": "2021-11-19",
      "bid": "63.55",
      "ask": "63.85",
      "open": "65.00",
      "high": "65.20",
      "low": "63.15",
      "close": "63.55",
      "average": "64.0093",
      "volume": "228806",
      "turnover": "14645859.03",
      "trades": "820"
    },
    {
      "date": "2021-11-22",
      "bid": "64.80",
      "ask": "64.95",
      "open": "63.50",
      "high": "65.45",
      "low": "63.00",
      "close": "64.90",
      "average": "64.0673",
      "volume": "521320",
      "turnover": "33400023",
      "trades": "773"
    },
    {
      "date": "2021-11-23",
      "bid": "61.90",
      "ask": "62.10",
      "open": "64.50",
      "high": "64.50",
      "low": "61.80",
      "close": "61.85",
      "average": "62.72",
      "volume": "141219",
      "turnover": "8857753",
      "trades": "599"
    },
    {
      "date": "2021-11-24",
      "bid": "61.85",
      "ask": "62.00",
      "open": "61.85",
      "high": "62.95",
      "low": "61.40",
      "close": "61.80",
      "average": "62.0086",
      "volume": "213937",
      "turnover": "13265941.5",
      "trades": "853"
    },
    {
      "date": "2021-11-25",
      "bid": "62.75",
      "ask": "63.10",
      "open": "61.80",
      "high": "63.60",
      "low": "61.80",
      "close": "62.90",
      "average": "62.8215",
      "volume": "254663",
      "turnover": "15997949",
      "trades": "691"
    },
    {
      "date": "2021-11-26",
      "bid": "59.95",
      "ask": "60.10",
      "open": "62.10",
      "high": "62.10",
      "low": "59.25",
      "close": "60.10",
      "average": "60.6777",
      "volume": "536893",
      "turnover": "32576757.6",
      "trades": "1275"
    },
    {
      "date": "2021-11-29",
      "bid": "60.50",
      "ask": "60.65",
      "open": "59.75",
      "high": "61.60",
      "low": "59.55",
      "close": "60.60",
      "average": "60.6448",
      "volume": "639779",
      "turnover": "38810640.9",
      "trades": "767"
    },
    {
      "date": "2021-11-30",
      "bid": "59.80",
      "ask": "60.30",
      "open": "59.20",
      "high": "61.40",
      "low": "58.35",
      "close": "59.35",
      "average": "59.5883",
      "volume": "428357",
      "turnover": "25524999.9",
      "trades": "1156"
    },
    {
      "date": "2021-12-01",
      "bid": "62.00",
      "ask": "62.35",
      "open": "60.20",
      "high": "62.35",
      "low": "59.65",
      "close": "62.15",
      "average": "61.5398",
      "volume": "229331",
      "turnover": "14112993.05",
      "trades": "715"
    },
    {
      "date": "2021-12-02",
      "bid": "61.30",
      "ask": "61.45",
      "open": "61.50",
      "high": "62.05",
      "low": "60.50",
      "close": "61.30",
      "average": "61.1799",
      "volume": "129789",
      "turnover": "7940471.54",
      "trades": "576"
    },
    {
      "date": "2021-12-03",
      "bid": "59.85",
      "ask": "59.95",
      "open": "61.70",
      "high": "62.05",
      "low": "59.75",
      "close": "59.75",
      "average": "60.6182",
      "volume": "126819",
      "turnover": "7687513.35",
      "trades": "496"
    },
    {
      "date": "2021-12-06",
      "bid": "59.90",
      "ask": "60.00",
      "open": "61.05",
      "high": "61.35",
      "low": "59.10",
      "close": "60.05",
      "average": "59.8254",
      "volume": "427211",
      "turnover": "25557993.5",
      "trades": "1619"
    },
    {
      "date": "2021-12-07",
      "bid": "61.65",
      "ask": "61.75",
      "open": "60.40",
      "high": "61.95",
      "low": "60.40",
      "close": "61.75",
      "average": "61.4876",
      "volume": "338590",
      "turnover": "20817619.51",
      "trades": "1053"
    },
    {
      "date": "2021-12-08",
      "bid": "61.10",
      "ask": "61.25",
      "open": "61.50",
      "high": "61.95",
      "low": "60.40",
      "close": "61.10",
      "average": "60.9702",
      "volume": "228147",
      "turnover": "13910961.19",
      "trades": "1040"
    },
    {
      "date": "2021-12-09",
      "bid": "59.75",
      "ask": "59.85",
      "open": "61.00",
      "high": "61.45",
      "low": "59.60",
      "close": "59.65",
      "average": "60.0426",
      "volume": "254713",
      "turnover": "15301572.93",
      "trades": "885"
    },
    {
      "date": "2021-12-10",
      "bid": "59.25",
      "ask": "59.55",
      "open": "59.50",
      "high": "60.15",
      "low": "59.10",
      "close": "59.20",
      "average": "59.4813",
      "volume": "195629",
      "turnover": "11636405.43",
      "trades": "950"
    },
    {
      "date": "2021-12-13",
      "bid": "58.70",
      "ask": "58.80",
      "open": "60.05",
      "high": "60.45",
      "low": "58.55",
      "close": "58.65",
      "average": "59.3609",
      "volume": "165127",
      "turnover": "9805950.36",
      "trades": "797"
    },
    {
      "date": "2021-12-14",
      "bid": "57.25",
      "ask": "57.40",
      "open": "58.45",
      "high": "58.95",
      "low": "57.10",
      "close": "57.15",
      "average": "57.8177",
      "volume": "270771",
      "turnover": "15655306.39",
      "trades": "1323"
    },
    {
      "date": "2021-12-15",
      "bid": "56.70",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.25",
      "low": "56.50",
      "close": "56.60",
      "average": "56.8407",
      "volume": "167483",
      "turnover": "9520812.97",
      "trades": "726"
    },
    {
      "date": "2021-12-16",
      "bid": "56.95",
      "ask": "57.15",
      "open": "56.75",
      "high": "57.70",
      "low": "56.65",
      "close": "57.00",
      "average": "57.116",
      "volume": "149602",
      "turnover": "8544454.69",
      "trades": "907"
    },
    {
      "date": "2021-12-17",
      "bid": "55.85",
      "ask": "56.00",
      "open": "57.05",
      "high": "57.05",
      "low": "55.35",
      "close": "55.35",
      "average": "55.5838",
      "volume": "389354",
      "turnover": "21642181.25",
      "trades": "803"
    },
    {
      "date": "2021-12-20",
      "bid": "57.10",
      "ask": "57.30",
      "open": "54.15",
      "high": "57.55",
      "low": "53.45",
      "close": "57.25",
      "average": "56.5322",
      "volume": "557778",
      "turnover": "31530562.35",
      "trades": "1154"
    },
    {
      "date": "2021-12-21",
      "bid": "59.50",
      "ask": "59.60",
      "open": "57.25",
      "high": "59.80",
      "low": "57.25",
      "close": "59.65",
      "average": "59.1607",
      "volume": "376169",
      "turnover": "22260856.29",
      "trades": "831"
    },
    {
      "date": "2021-12-22",
      "bid": "61.90",
      "ask": "62.00",
      "open": "61.70",
      "high": "63.60",
      "low": "60.50",
      "close": "61.75",
      "average": "62.0944",
      "volume": "1187146",
      "turnover": "73715835.81",
      "trades": "1578"
    },
    {
      "date": "2021-12-23",
      "bid": "63.05",
      "ask": "63.25",
      "open": "62.25",
      "high": "63.35",
      "low": "61.80",
      "close": "63.00",
      "average": "62.5857",
      "volume": "156486",
      "turnover": "9794089.36",
      "trades": "598"
    },
    {
      "date": "2021-12-27",
      "bid": "63.55",
      "ask": "63.60",
      "open": "62.65",
      "high": "63.70",
      "low": "62.45",
      "close": "63.45",
      "average": "63.4423",
      "volume": "160436",
      "turnover": "10179195.36",
      "trades": "584"
    },
    {
      "date": "2021-12-28",
      "bid": "63.55",
      "ask": "63.60",
      "open": "63.50",
      "high": "63.95",
      "low": "63.20",
      "close": "63.50",
      "average": "63.5542",
      "volume": "74084",
      "turnover": "4708354.2",
      "trades": "532"
    },
    {
      "date": "2021-12-29",
      "bid": "62.45",
      "ask": "62.70",
      "open": "63.35",
      "high": "63.90",
      "low": "62.35",
      "close": "62.70",
      "average": "62.9771",
      "volume": "94614",
      "turnover": "5958315.14",
      "trades": "464"
    },
    {
      "date": "2021-12-30",
      "bid": "62.80",
      "ask": "62.95",
      "open": "62.45",
      "high": "63.15",
      "low": "62.30",
      "close": "62.75",
      "average": "62.8221",
      "volume": "78537",
      "turnover": "4933911.18",
      "trades": "471"
    },
    {
      "date": "2022-01-03",
      "bid": "64.20",
      "ask": "64.30",
      "open": "62.95",
      "high": "64.40",
      "low": "62.70",
      "close": "64.40",
      "average": "63.8078",
      "volume": "163948",
      "turnover": "10461182.05",
      "trades": "598"
    },
    {
      "date": "2022-01-04",
      "bid": "65.35",
      "ask": "65.45",
      "open": "64.75",
      "high": "65.70",
      "low": "64.40",
      "close": "65.40",
      "average": "65.2913",
      "volume": "216977",
      "turnover": "14166226.11",
      "trades": "672"
    },
    {
      "date": "2022-01-05",
      "bid": "65.70",
      "ask": "65.85",
      "open": "65.35",
      "high": "66.20",
      "low": "65.30",
      "close": "65.80",
      "average": "65.7263",
      "volume": "89793",
      "turnover": "5901763.7",
      "trades": "366"
    },
    {
      "date": "2022-01-07",
      "bid": "64.90",
      "ask": "64.95",
      "open": "65.20",
      "high": "65.40",
      "low": "64.05",
      "close": "64.75",
      "average": "64.8053",
      "volume": "247711",
      "turnover": "16052970.25",
      "trades": "1061"
    },
    {
      "date": "2022-01-10",
      "bid": "61.25",
      "ask": "61.40",
      "open": "64.75",
      "high": "64.75",
      "low": "61.15",
      "close": "61.50",
      "average": "62.5951",
      "volume": "184222",
      "turnover": "11532392.88",
      "trades": "747"
    },
    {
      "date": "2022-01-11",
      "bid": "62.20",
      "ask": "62.40",
      "open": "61.00",
      "high": "62.40",
      "low": "60.55",
      "close": "62.40",
      "average": "61.9709",
      "volume": "480019",
      "turnover": "29746938.3",
      "trades": "604"
    },
    {
      "date": "2022-01-12",
      "bid": "63.80",
      "ask": "64.00",
      "open": "62.40",
      "high": "64.50",
      "low": "62.40",
      "close": "64.15",
      "average": "63.4713",
      "volume": "398396",
      "turnover": "25235111.3",
      "trades": "841"
    },
    {
      "date": "2022-01-13",
      "bid": "64.40",
      "ask": "64.60",
      "open": "62.00",
      "high": "65.10",
      "low": "62.00",
      "close": "64.25",
      "average": "64.3994",
      "volume": "166929",
      "turnover": "10750135.4",
      "trades": "602"
    },
    {
      "date": "2022-01-14",
      "bid": "63.10",
      "ask": "63.25",
      "open": "64.25",
      "high": "64.25",
      "low": "63.10",
      "close": "63.15",
      "average": "63.3948",
      "volume": "215610",
      "turnover": "13668562.45",
      "trades": "1101"
    },
    {
      "date": "2022-01-17",
      "bid": "64.45",
      "ask": "64.50",
      "open": "63.15",
      "high": "64.70",
      "low": "62.50",
      "close": "64.35",
      "average": "63.8122",
      "volume": "357792",
      "turnover": "22832053.3",
      "trades": "641"
    },
    {
      "date": "2022-01-18",
      "bid": "63.00",
      "ask": "63.15",
      "open": "62.70",
      "high": "63.25",
      "low": "61.30",
      "close": "63.05",
      "average": "62.3099",
      "volume": "788716",
      "turnover": "49528139.75",
      "trades": "1123"
    },
    {
      "date": "2022-01-19",
      "bid": "63.55",
      "ask": "63.80",
      "open": "62.40",
      "high": "64.85",
      "low": "61.90",
      "close": "63.50",
      "average": "63.736",
      "volume": "363696",
      "turnover": "23181698.37",
      "trades": "664"
    },
    {
      "date": "2022-01-20",
      "bid": "64.00",
      "ask": "64.15",
      "open": "63.50",
      "high": "64.25",
      "low": "62.70",
      "close": "63.80",
      "average": "63.3047",
      "volume": "1180622",
      "turnover": "74739075.68",
      "trades": "540"
    },
    {
      "date": "2022-01-21",
      "bid": "60.60",
      "ask": "61.20",
      "open": "62.55",
      "high": "62.70",
      "low": "59.75",
      "close": "60.50",
      "average": "61.1357",
      "volume": "530145",
      "turnover": "32275113.2",
      "trades": "1021"
    },
    {
      "date": "2022-01-24",
      "bid": "58.05",
      "ask": "58.20",
      "open": "60.50",
      "high": "60.50",
      "low": "56.85",
      "close": "57.85",
      "average": "58.0872",
      "volume": "404229",
      "turnover": "23472425.54",
      "trades": "1654"
    },
    {
      "date": "2022-01-25",
      "bid": "58.30",
      "ask": "58.40",
      "open": "57.80",
      "high": "59.25",
      "low": "57.65",
      "close": "58.30",
      "average": "58.4018",
      "volume": "258265",
      "turnover": "15083150.8",
      "trades": "768"
    },
    {
      "date": "2022-01-26",
      "bid": "60.20",
      "ask": "60.30",
      "open": "58.70",
      "high": "60.70",
      "low": "58.35",
      "close": "60.25",
      "average": "60.1969",
      "volume": "694781",
      "turnover": "41822890.67",
      "trades": "709"
    },
    {
      "date": "2022-01-27",
      "bid": "60.70",
      "ask": "60.85",
      "open": "59.20",
      "high": "61.20",
      "low": "58.75",
      "close": "60.55",
      "average": "60.4624",
      "volume": "214753",
      "turnover": "12984466.1",
      "trades": "934"
    },
    {
      "date": "2022-01-28",
      "bid": "64.70",
      "ask": "65.10",
      "open": "62.10",
      "high": "65.50",
      "low": "60.30",
      "close": "65.50",
      "average": "63.8234",
      "volume": "746799",
      "turnover": "47665457.47",
      "trades": "2334"
    },
    {
      "date": "2022-01-31",
      "bid": "64.70",
      "ask": "65.10",
      "open": "67.00",
      "high": "70.20",
      "low": "63.80",
      "close": "64.65",
      "average": "66.6014",
      "volume": "727114",
      "turnover": "48489117.3",
      "trades": "2507"
    },
    {
      "date": "2022-02-01",
      "bid": "63.35",
      "ask": "63.50",
      "open": "64.70",
      "high": "66.10",
      "low": "63.00",
      "close": "63.10",
      "average": "63.9139",
      "volume": "617475",
      "turnover": "39459504.4",
      "trades": "2109"
    },
    {
      "date": "2022-02-02",
      "bid": "66.20",
      "ask": "66.40",
      "open": "64.75",
      "high": "66.75",
      "low": "64.05",
      "close": "66.75",
      "average": "65.9499",
      "volume": "638312",
      "turnover": "42090076.47",
      "trades": "1649"
    },
    {
      "date": "2022-02-03",
      "bid": "63.40",
      "ask": "63.75",
      "open": "66.75",
      "high": "66.75",
      "low": "63.20",
      "close": "63.45",
      "average": "64.0398",
      "volume": "430508",
      "turnover": "27569726.75",
      "trades": "1558"
    },
    {
      "date": "2022-02-04",
      "bid": "61.95",
      "ask": "62.20",
      "open": "63.45",
      "high": "63.95",
      "low": "61.80",
      "close": "61.95",
      "average": "62.4103",
      "volume": "340915",
      "turnover": "21284590.6",
      "trades": "1161"
    },
    {
      "date": "2022-02-07",
      "bid": "62.05",
      "ask": "62.15",
      "open": "61.95",
      "high": "63.10",
      "low": "61.20",
      "close": "61.75",
      "average": "62.166",
      "volume": "221453",
      "turnover": "13767988.61",
      "trades": "926"
    },
    {
      "date": "2022-02-08",
      "bid": "61.30",
      "ask": "61.40",
      "open": "61.15",
      "high": "62.20",
      "low": "60.55",
      "close": "61.20",
      "average": "61.3737",
      "volume": "251659",
      "turnover": "15447753.76",
      "trades": "878"
    },
    {
      "date": "2022-02-09",
      "bid": "63.00",
      "ask": "63.20",
      "open": "61.40",
      "high": "63.35",
      "low": "61.40",
      "close": "62.75",
      "average": "62.7769",
      "volume": "223565",
      "turnover": "14034718.6",
      "trades": "814"
    },
    {
      "date": "2022-02-10",
      "bid": "62.05",
      "ask": "62.20",
      "open": "63.35",
      "high": "64.15",
      "low": "62.05",
      "close": "62.20",
      "average": "62.7676",
      "volume": "274663",
      "turnover": "17239943.16",
      "trades": "1038"
    },
    {
      "date": "2022-02-11",
      "bid": "61.35",
      "ask": "61.45",
      "open": "61.80",
      "high": "62.40",
      "low": "61.20",
      "close": "61.40",
      "average": "61.7051",
      "volume": "130155",
      "turnover": "8032429.18",
      "trades": "530"
    },
    {
      "date": "2022-02-14",
      "bid": "58.25",
      "ask": "58.50",
      "open": "60.00",
      "high": "60.00",
      "low": "57.70",
      "close": "58.40",
      "average": "58.6729",
      "volume": "751274",
      "turnover": "44082625.66",
      "trades": "1798"
    },
    {
      "date": "2022-02-15",
      "bid": "59.10",
      "ask": "59.30",
      "open": "58.50",
      "high": "59.30",
      "low": "58.25",
      "close": "59.25",
      "average": "58.6597",
      "volume": "341103",
      "turnover": "20009504.68",
      "trades": "668"
    },
    {
      "date": "2022-02-16",
      "bid": "58.20",
      "ask": "58.45",
      "open": "59.25",
      "high": "59.90",
      "low": "58.05",
      "close": "58.25",
      "average": "58.5932",
      "volume": "211141",
      "turnover": "12368549.2",
      "trades": "581"
    },
    {
      "date": "2022-02-17",
      "bid": "57.45",
      "ask": "57.55",
      "open": "58.40",
      "high": "59.15",
      "low": "57.05",
      "close": "57.70",
      "average": "58.0107",
      "volume": "224722",
      "turnover": "13048986.88",
      "trades": "633"
    },
    {
      "date": "2022-02-18",
      "bid": "56.00",
      "ask": "56.20",
      "open": "57.45",
      "high": "57.50",
      "low": "56.00",
      "close": "56.25",
      "average": "56.5342",
      "volume": "235409",
      "turnover": "13308648.75",
      "trades": "713"
    },
    {
      "date": "2022-02-21",
      "bid": "55.50",
      "ask": "55.60",
      "open": "56.00",
      "high": "56.65",
      "low": "54.20",
      "close": "55.50",
      "average": "55.1782",
      "volume": "351025",
      "turnover": "19369449.07",
      "trades": "1132"
    },
    {
      "date": "2022-02-22",
      "bid": "55.35",
      "ask": "55.55",
      "open": "54.00",
      "high": "56.05",
      "low": "53.30",
      "close": "55.50",
      "average": "55.3253",
      "volume": "415512",
      "turnover": "22981020.01",
      "trades": "1033"
    },
    {
      "date": "2022-02-23",
      "bid": "54.00",
      "ask": "54.10",
      "open": "55.50",
      "high": "56.30",
      "low": "53.85",
      "close": "54.35",
      "average": "54.8159",
      "volume": "277865",
      "turnover": "15230613.45",
      "trades": "791"
    },
    {
      "date": "2022-02-24",
      "bid": "53.65",
      "ask": "53.85",
      "open": "51.90",
      "high": "53.90",
      "low": "50.85",
      "close": "53.30",
      "average": "52.8395",
      "volume": "536111",
      "turnover": "28328961.3",
      "trades": "1605"
    },
    {
      "date": "2022-02-25",
      "bid": "54.45",
      "ask": "54.60",
      "open": "52.45",
      "high": "54.65",
      "low": "52.45",
      "close": "54.35",
      "average": "53.7436",
      "volume": "381476",
      "turnover": "20501906.8",
      "trades": "662"
    },
    {
      "date": "2022-02-28",
      "bid": "54.80",
      "ask": "54.95",
      "open": "52.00",
      "high": "55.05",
      "low": "52.00",
      "close": "55.05",
      "average": "54.2806",
      "volume": "301472",
      "turnover": "16363435.13",
      "trades": "918"
    },
    {
      "date": "2022-03-01",
      "bid": "52.90",
      "ask": "53.05",
      "open": "54.80",
      "high": "55.20",
      "low": "52.65",
      "close": "52.65",
      "average": "53.4545",
      "volume": "198511",
      "turnover": "10611617.94",
      "trades": "762"
    },
    {
      "date": "2022-03-02",
      "bid": "52.45",
      "ask": "52.70",
      "open": "52.00",
      "high": "52.75",
      "low": "51.15",
      "close": "52.75",
      "average": "52.132",
      "volume": "311561",
      "turnover": "16242283.78",
      "trades": "1055"
    },
    {
      "date": "2022-03-03",
      "bid": "50.60",
      "ask": "50.70",
      "open": "52.20",
      "high": "52.60",
      "low": "50.30",
      "close": "50.55",
      "average": "51.1236",
      "volume": "291902",
      "turnover": "14923484.88",
      "trades": "1149"
    },
    {
      "date": "2022-03-04",
      "bid": "48.42",
      "ask": "48.60",
      "open": "49.36",
      "high": "50.00",
      "low": "48.26",
      "close": "48.26",
      "average": "48.9033",
      "volume": "1198551",
      "turnover": "58675290.45",
      "trades": "1295"
    },
    {
      "date": "2022-03-07",
      "bid": "49.54",
      "ask": "49.64",
      "open": "46.14",
      "high": "50.50",
      "low": "45.08",
      "close": "49.30",
      "average": "47.9314",
      "volume": "645410",
      "turnover": "30941174.24",
      "trades": "1750"
    },
    {
      "date": "2022-03-08",
      "bid": "49.60",
      "ask": "49.74",
      "open": "48.02",
      "high": "50.85",
      "low": "47.76",
      "close": "49.62",
      "average": "49.7965",
      "volume": "406695",
      "turnover": "20253130.98",
      "trades": "1231"
    },
    {
      "date": "2022-03-09",
      "bid": "52.05",
      "ask": "52.20",
      "open": "48.98",
      "high": "52.40",
      "low": "48.98",
      "close": "52.00",
      "average": "51.3778",
      "volume": "323785",
      "turnover": "16635344.82",
      "trades": "1071"
    },
    {
      "date": "2022-03-10",
      "bid": "52.40",
      "ask": "52.60",
      "open": "52.50",
      "high": "52.95",
      "low": "51.55",
      "close": "52.35",
      "average": "52.2787",
      "volume": "282060",
      "turnover": "14746059.75",
      "trades": "993"
    },
    {
      "date": "2022-03-11",
      "bid": "54.25",
      "ask": "54.45",
      "open": "52.50",
      "high": "54.95",
      "low": "52.50",
      "close": "54.05",
      "average": "54.0283",
      "volume": "406160",
      "turnover": "21943904.1",
      "trades": "1030"
    },
    {
      "date": "2022-03-14",
      "bid": "56.95",
      "ask": "57.05",
      "open": "55.15",
      "high": "58.15",
      "low": "54.80",
      "close": "57.05",
      "average": "56.3421",
      "volume": "618142",
      "turnover": "34828284.61",
      "trades": "1407"
    },
    {
      "date": "2022-03-15",
      "bid": "56.45",
      "ask": "56.55",
      "open": "57.05",
      "high": "57.35",
      "low": "55.50",
      "close": "56.40",
      "average": "56.6489",
      "volume": "692718",
      "turnover": "39241988.1",
      "trades": "927"
    },
    {
      "date": "2022-03-16",
      "bid": "58.65",
      "ask": "58.80",
      "open": "57.30",
      "high": "58.90",
      "low": "57.00",
      "close": "58.65",
      "average": "58.1056",
      "volume": "153079",
      "turnover": "8894451.9",
      "trades": "566"
    },
    {
      "date": "2022-03-17",
      "bid": "59.15",
      "ask": "59.30",
      "open": "59.00",
      "high": "59.35",
      "low": "57.90",
      "close": "58.95",
      "average": "58.7441",
      "volume": "168048",
      "turnover": "9870665.55",
      "trades": "656"
    },
    {
      "date": "2022-03-18",
      "bid": "59.75",
      "ask": "59.85",
      "open": "58.95",
      "high": "59.90",
      "low": "58.70",
      "close": "59.70",
      "average": "59.1364",
      "volume": "351515",
      "turnover": "20788043.07",
      "trades": "623"
    },
    {
      "date": "2022-03-21",
      "bid": "59.75",
      "ask": "59.90",
      "open": "59.75",
      "high": "60.40",
      "low": "58.85",
      "close": "59.75",
      "average": "59.513",
      "volume": "111044",
      "turnover": "6608631.1",
      "trades": "564"
    },
    {
      "date": "2022-03-22",
      "bid": "59.30",
      "ask": "59.60",
      "open": "59.70",
      "high": "60.20",
      "low": "59.00",
      "close": "59.20",
      "average": "59.876",
      "volume": "683782",
      "turnover": "40923374.95",
      "trades": "534"
    },
    {
      "date": "2022-03-23",
      "bid": "56.70",
      "ask": "56.85",
      "open": "58.00",
      "high": "59.65",
      "low": "56.55",
      "close": "56.85",
      "average": "58.0557",
      "volume": "2041562",
      "turnover": "118524306.48",
      "trades": "516"
    },
    {
      "date": "2022-03-24",
      "bid": "53.80",
      "ask": "53.95",
      "open": "56.85",
      "high": "56.95",
      "low": "53.75",
      "close": "54.05",
      "average": "54.9056",
      "volume": "160029",
      "turnover": "8786487.8",
      "trades": "568"
    },
    {
      "date": "2022-03-25",
      "bid": "55.10",
      "ask": "55.25",
      "open": "54.30",
      "high": "55.20",
      "low": "53.85",
      "close": "55.00",
      "average": "54.4652",
      "volume": "383617",
      "turnover": "20893786.89",
      "trades": "727"
    },
    {
      "date": "2022-03-28",
      "bid": "56.55",
      "ask": "56.70",
      "open": "55.70",
      "high": "56.80",
      "low": "55.50",
      "close": "56.75",
      "average": "56.3319",
      "volume": "229851",
      "turnover": "12947747.78",
      "trades": "769"
    },
    {
      "date": "2022-03-29",
      "bid": "58.50",
      "ask": "58.70",
      "open": "57.00",
      "high": "58.75",
      "low": "56.95",
      "close": "58.75",
      "average": "58.0585",
      "volume": "222270",
      "turnover": "12904661.4",
      "trades": "691"
    },
    {
      "date": "2022-03-30",
      "bid": "56.95",
      "ask": "57.05",
      "open": "59.50",
      "high": "59.50",
      "low": "56.35",
      "close": "57.20",
      "average": "57.1057",
      "volume": "171662",
      "turnover": "9803002.99",
      "trades": "810"
    },
    {
      "date": "2022-03-31",
      "bid": "57.55",
      "ask": "57.65",
      "open": "58.00",
      "high": "58.00",
      "low": "56.85",
      "close": "57.95",
      "average": "57.7065",
      "volume": "269902",
      "turnover": "15575144.81",
      "trades": "764"
    },
    {
      "date": "2022-04-01",
      "bid": "58.50",
      "ask": "58.70",
      "open": "57.95",
      "high": "58.90",
      "low": "57.20",
      "close": "58.70",
      "average": "58.2559",
      "volume": "215158",
      "turnover": "12533801.58",
      "trades": "639"
    },
    {
      "date": "2022-04-04",
      "bid": "59.45",
      "ask": "59.75",
      "open": "58.60",
      "high": "60.15",
      "low": "58.25",
      "close": "59.75",
      "average": "59.4449",
      "volume": "188092",
      "turnover": "11179944.23",
      "trades": "657"
    },
    {
      "date": "2022-04-05",
      "bid": "58.00",
      "ask": "58.15",
      "open": "59.75",
      "high": "60.20",
      "low": "57.95",
      "close": "58.00",
      "average": "59.0344",
      "volume": "329052",
      "turnover": "19425822.73",
      "trades": "1215"
    },
    {
      "date": "2022-04-06",
      "bid": "55.30",
      "ask": "55.50",
      "open": "60.30",
      "high": "60.30",
      "low": "53.70",
      "close": "55.35",
      "average": "55.0677",
      "volume": "1900833",
      "turnover": "104626966.5",
      "trades": "1319"
    },
    {
      "date": "2022-04-07",
      "bid": "54.95",
      "ask": "55.20",
      "open": "55.40",
      "high": "56.40",
      "low": "54.80",
      "close": "55.00",
      "average": "55.5993",
      "volume": "354706",
      "turnover": "19727690.64",
      "trades": "957"
    },
    {
      "date": "2022-04-08",
      "bid": "55.30",
      "ask": "55.40",
      "open": "56.50",
      "high": "56.50",
      "low": "54.75",
      "close": "55.70",
      "average": "55.4022",
      "volume": "421100",
      "turnover": "23329855.05",
      "trades": "1111"
    },
    {
      "date": "2022-04-11",
      "bid": "54.20",
      "ask": "54.35",
      "open": "56.35",
      "high": "56.35",
      "low": "54.05",
      "close": "54.55",
      "average": "54.6757",
      "volume": "159435",
      "turnover": "8717173.05",
      "trades": "514"
    },
    {
      "date": "2022-04-12",
      "bid": "54.25",
      "ask": "54.35",
      "open": "54.35",
      "high": "54.55",
      "low": "53.00",
      "close": "54.55",
      "average": "53.733",
      "volume": "428406",
      "turnover": "22996394.96",
      "trades": "832"
    },
    {
      "date": "2022-04-13",
      "bid": "54.15",
      "ask": "54.30",
      "open": "54.55",
      "high": "54.95",
      "low": "53.80",
      "close": "54.25",
      "average": "54.4024",
      "volume": "327656",
      "turnover": "17824993.8",
      "trades": "798"
    },
    {
      "date": "2022-04-14",
      "bid": "54.45",
      "ask": "54.60",
      "open": "54.00",
      "high": "54.65",
      "low": "53.80",
      "close": "54.55",
      "average": "54.4556",
      "volume": "67709",
      "turnover": "3687136.1",
      "trades": "214"
    },
    {
      "date": "2022-04-19",
      "bid": "55.00",
      "ask": "55.10",
      "open": "56.00",
      "high": "56.00",
      "low": "53.75",
      "close": "55.25",
      "average": "54.5366",
      "volume": "161279",
      "turnover": "8794580.76",
      "trades": "611"
    },
    {
      "date": "2022-04-20",
      "bid": "54.10",
      "ask": "54.20",
      "open": "54.90",
      "high": "55.25",
      "low": "54.05",
      "close": "54.20",
      "average": "54.47",
      "volume": "180733",
      "turnover": "9844466.85",
      "trades": "667"
    },
    {
      "date": "2022-04-21",
      "bid": "55.65",
      "ask": "55.80",
      "open": "54.20",
      "high": "56.55",
      "low": "54.20",
      "close": "56.05",
      "average": "55.9707",
      "volume": "190344",
      "turnover": "10655937.66",
      "trades": "705"
    },
    {
      "date": "2022-04-22",
      "bid": "55.00",
      "ask": "55.20",
      "open": "56.05",
      "high": "56.05",
      "low": "54.75",
      "close": "55.00",
      "average": "55.2508",
      "volume": "147842",
      "turnover": "8168391.4",
      "trades": "480"
    },
    {
      "date": "2022-04-25",
      "bid": "54.20",
      "ask": "54.30",
      "open": "55.35",
      "high": "55.40",
      "low": "53.75",
      "close": "54.35",
      "average": "54.4698",
      "volume": "135108",
      "turnover": "7359299.95",
      "trades": "593"
    },
    {
      "date": "2022-04-26",
      "bid": "52.85",
      "ask": "53.10",
      "open": "54.70",
      "high": "54.70",
      "low": "52.85",
      "close": "53.30",
      "average": "53.9948",
      "volume": "264175",
      "turnover": "14264089.45",
      "trades": "524"
    },
    {
      "date": "2022-04-27",
      "bid": "56.90",
      "ask": "57.00",
      "open": "55.00",
      "high": "58.45",
      "low": "54.50",
      "close": "57.20",
      "average": "56.9035",
      "volume": "523522",
      "turnover": "29826098.39",
      "trades": "1557"
    },
    {
      "date": "2022-04-28",
      "bid": "55.85",
      "ask": "56.00",
      "open": "57.60",
      "high": "58.35",
      "low": "54.80",
      "close": "55.65",
      "average": "55.9471",
      "volume": "401487",
      "turnover": "22463093.74",
      "trades": "1143"
    },
    {
      "date": "2022-04-29",
      "bid": "55.80",
      "ask": "55.90",
      "open": "55.85",
      "high": "56.50",
      "low": "53.80",
      "close": "55.40",
      "average": "55.5483",
      "volume": "328023",
      "turnover": "18221746.69",
      "trades": "1068"
    },
    {
      "date": "2022-05-02",
      "bid": "54.75",
      "ask": "54.90",
      "open": "55.00",
      "high": "55.95",
      "low": "52.85",
      "close": "54.60",
      "average": "55.0261",
      "volume": "159803",
      "turnover": "8793338.15",
      "trades": "558"
    },
    {
      "date": "2022-05-03",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.60",
      "high": "55.10",
      "low": "53.20",
      "close": "53.60",
      "average": "53.8139",
      "volume": "171506",
      "turnover": "9230614.38",
      "trades": "570"
    },
    {
      "date": "2022-05-04",
      "bid": "53.60",
      "ask": "53.70",
      "open": "53.60",
      "high": "53.85",
      "low": "52.25",
      "close": "53.50",
      "average": "53.1274",
      "volume": "180023",
      "turnover": "9564158.1",
      "trades": "558"
    },
    {
      "date": "2022-05-05",
      "bid": "52.10",
      "ask": "52.25",
      "open": "53.50",
      "high": "54.80",
      "low": "52.05",
      "close": "52.30",
      "average": "53.6681",
      "volume": "203684",
      "turnover": "10956008.83",
      "trades": "627"
    },
    {
      "date": "2022-05-06",
      "bid": "52.65",
      "ask": "52.80",
      "open": "52.00",
      "high": "52.85",
      "low": "51.25",
      "close": "52.55",
      "average": "52.3112",
      "volume": "193329",
      "turnover": "10113299.6",
      "trades": "917"
    },
    {
      "date": "2022-05-09",
      "bid": "52.15",
      "ask": "52.25",
      "open": "52.55",
      "high": "52.65",
      "low": "51.05",
      "close": "52.10",
      "average": "52.1411",
      "volume": "289145",
      "turnover": "15076274.89",
      "trades": "657"
    },
    {
      "date": "2022-05-10",
      "bid": "54.10",
      "ask": "54.25",
      "open": "51.55",
      "high": "55.85",
      "low": "51.55",
      "close": "53.85",
      "average": "54.2036",
      "volume": "276439",
      "turnover": "14985568.1",
      "trades": "1260"
    },
    {
      "date": "2022-05-11",
      "bid": "53.95",
      "ask": "54.10",
      "open": "53.85",
      "high": "54.70",
      "low": "52.65",
      "close": "54.00",
      "average": "53.5314",
      "volume": "736012",
      "turnover": "39399724.47",
      "trades": "921"
    },
    {
      "date": "2022-05-12",
      "bid": "56.25",
      "ask": "56.60",
      "open": "53.75",
      "high": "56.50",
      "low": "53.30",
      "close": "56.05",
      "average": "55.3938",
      "volume": "553748",
      "turnover": "30671402.73",
      "trades": "1022"
    },
    {
      "date": "2022-05-13",
      "bid": "59.20",
      "ask": "59.30",
      "open": "56.10",
      "high": "59.70",
      "low": "56.10",
      "close": "59.30",
      "average": "58.9847",
      "volume": "357930",
      "turnover": "21109343.16",
      "trades": "1018"
    },
    {
      "date": "2022-05-16",
      "bid": "58.50",
      "ask": "58.65",
      "open": "59.70",
      "high": "59.80",
      "low": "58.10",
      "close": "58.55",
      "average": "58.7662",
      "volume": "324878",
      "turnover": "19092986.55",
      "trades": "878"
    },
    {
      "date": "2022-05-17",
      "bid": "60.30",
      "ask": "60.45",
      "open": "58.55",
      "high": "60.95",
      "low": "58.50",
      "close": "60.25",
      "average": "60.2862",
      "volume": "251815",
      "turnover": "15181000.8",
      "trades": "1102"
    },
    {
      "date": "2022-05-18",
      "bid": "57.65",
      "ask": "57.80",
      "open": "60.50",
      "high": "60.85",
      "low": "57.15",
      "close": "57.90",
      "average": "58.4071",
      "volume": "172433",
      "turnover": "10072120.77",
      "trades": "695"
    },
    {
      "date": "2022-05-19",
      "bid": "56.85",
      "ask": "57.05",
      "open": "57.90",
      "high": "57.90",
      "low": "55.85",
      "close": "56.70",
      "average": "56.4769",
      "volume": "90596",
      "turnover": "5116587.84",
      "trades": "383"
    },
    {
      "date": "2022-05-20",
      "bid": "56.90",
      "ask": "57.15",
      "open": "56.70",
      "high": "58.05",
      "low": "56.70",
      "close": "57.00",
      "average": "57.2671",
      "volume": "91491",
      "turnover": "5239566.63",
      "trades": "400"
    },
    {
      "date": "2022-05-23",
      "bid": "58.40",
      "ask": "58.55",
      "open": "57.00",
      "high": "58.60",
      "low": "57.00",
      "close": "58.55",
      "average": "57.9922",
      "volume": "181711",
      "turnover": "10537819.5",
      "trades": "651"
    },
    {
      "date": "2022-05-24",
      "bid": "58.85",
      "ask": "59.00",
      "open": "58.55",
      "high": "59.25",
      "low": "57.75",
      "close": "58.80",
      "average": "58.8141",
      "volume": "266975",
      "turnover": "15701802.49",
      "trades": "603"
    },
    {
      "date": "2022-05-25",
      "bid": "60.05",
      "ask": "60.20",
      "open": "59.70",
      "high": "60.45",
      "low": "59.05",
      "close": "60.10",
      "average": "59.8743",
      "volume": "154281",
      "turnover": "9237500.1",
      "trades": "527"
    },
    {
      "date": "2022-05-27",
      "bid": "60.45",
      "ask": "60.55",
      "open": "60.10",
      "high": "61.20",
      "low": "59.90",
      "close": "60.60",
      "average": "60.7042",
      "volume": "175594",
      "turnover": "10659261.18",
      "trades": "774"
    },
    {
      "date": "2022-05-30",
      "bid": "62.00",
      "ask": "62.10",
      "open": "61.20",
      "high": "62.40",
      "low": "60.90",
      "close": "62.05",
      "average": "61.8453",
      "volume": "896104",
      "turnover": "55419087.05",
      "trades": "685"
    },
    {
      "date": "2022-05-31",
      "bid": "61.75",
      "ask": "61.90",
      "open": "62.30",
      "high": "62.90",
      "low": "60.50",
      "close": "61.95",
      "average": "61.952",
      "volume": "944948",
      "turnover": "58539714.77",
      "trades": "1087"
    },
    {
      "date": "2022-06-01",
      "bid": "61.85",
      "ask": "61.95",
      "open": "62.40",
      "high": "63.45",
      "low": "61.30",
      "close": "62.60",
      "average": "62.4552",
      "volume": "223227",
      "turnover": "13942800.48",
      "trades": "706"
    },
    {
      "date": "2022-06-02",
      "bid": "63.45",
      "ask": "63.60",
      "open": "62.60",
      "high": "63.65",
      "low": "62.45",
      "close": "63.65",
      "average": "63.2082",
      "volume": "194867",
      "turnover": "12317064.7",
      "trades": "545"
    },
    {
      "date": "2022-06-03",
      "bid": "62.30",
      "ask": "62.45",
      "open": "63.70",
      "high": "64.00",
      "low": "62.20",
      "close": "62.25",
      "average": "62.9509",
      "volume": "126084",
      "turnover": "7937101.9",
      "trades": "489"
    },
    {
      "date": "2022-06-07",
      "bid": "63.05",
      "ask": "63.20",
      "open": "62.25",
      "high": "63.50",
      "low": "61.50",
      "close": "63.25",
      "average": "62.7674",
      "volume": "276764",
      "turnover": "17376208.92",
      "trades": "767"
    },
    {
      "date": "2022-06-08",
      "bid": "63.90",
      "ask": "64.00",
      "open": "63.25",
      "high": "64.60",
      "low": "62.55",
      "close": "64.15",
      "average": "63.8496",
      "volume": "385296",
      "turnover": "24601626.19",
      "trades": "1116"
    },
    {
      "date": "2022-06-09",
      "bid": "62.80",
      "ask": "62.95",
      "open": "64.65",
      "high": "64.65",
      "low": "62.60",
      "close": "62.75",
      "average": "63.0973",
      "volume": "192352",
      "turnover": "12136916.56",
      "trades": "698"
    },
    {
      "date": "2022-06-10",
      "bid": "62.20",
      "ask": "62.45",
      "open": "62.75",
      "high": "63.70",
      "low": "61.35",
      "close": "62.40",
      "average": "62.542",
      "volume": "210406",
      "turnover": "13159581.16",
      "trades": "670"
    },
    {
      "date": "2022-06-13",
      "bid": "61.15",
      "ask": "61.40",
      "open": "61.35",
      "high": "62.00",
      "low": "60.00",
      "close": "61.30",
      "average": "61.1349",
      "volume": "233410",
      "turnover": "14268925.45",
      "trades": "774"
    },
    {
      "date": "2022-06-14",
      "bid": "59.25",
      "ask": "59.50",
      "open": "61.00",
      "high": "61.95",
      "low": "58.55",
      "close": "59.25",
      "average": "59.485",
      "volume": "210173",
      "turnover": "12501733.55",
      "trades": "725"
    },
    {
      "date": "2022-06-15",
      "bid": "60.20",
      "ask": "60.30",
      "open": "59.00",
      "high": "60.65",
      "low": "58.60",
      "close": "60.35",
      "average": "59.4241",
      "volume": "215407",
      "turnover": "12800358.35",
      "trades": "431"
    },
    {
      "date": "2022-06-16",
      "bid": "56.65",
      "ask": "56.90",
      "open": "60.60",
      "high": "60.60",
      "low": "56.55",
      "close": "56.80",
      "average": "57.4589",
      "volume": "125669",
      "turnover": "7220815.71",
      "trades": "462"
    },
    {
      "date": "2022-06-17",
      "bid": "58.00",
      "ask": "58.20",
      "open": "56.80",
      "high": "59.20",
      "low": "56.80",
      "close": "58.05",
      "average": "58.088",
      "volume": "413636",
      "turnover": "24009246.49",
      "trades": "676"
    },
    {
      "date": "2022-06-20",
      "bid": "57.65",
      "ask": "57.85",
      "open": "58.05",
      "high": "58.90",
      "low": "57.05",
      "close": "58.15",
      "average": "58.0179",
      "volume": "94356",
      "turnover": "5474424.7",
      "trades": "389"
    },
    {
      "date": "2022-06-21",
      "bid": "59.05",
      "ask": "59.20",
      "open": "57.70",
      "high": "60.65",
      "low": "57.70",
      "close": "59.50",
      "average": "59.9539",
      "volume": "676675",
      "turnover": "40562306",
      "trades": "620"
    },
    {
      "date": "2022-06-22",
      "bid": "59.35",
      "ask": "59.50",
      "open": "59.50",
      "high": "59.50",
      "low": "56.85",
      "close": "59.20",
      "average": "58.1531",
      "volume": "225935",
      "turnover": "13138381.15",
      "trades": "1032"
    },
    {
      "date": "2022-06-23",
      "bid": "56.80",
      "ask": "57.15",
      "open": "58.25",
      "high": "58.90",
      "low": "56.50",
      "close": "57.10",
      "average": "57.1217",
      "volume": "320049",
      "turnover": "18281224.45",
      "trades": "447"
    },
    {
      "date": "2022-06-27",
      "bid": "58.65",
      "ask": "58.80",
      "open": "58.50",
      "high": "59.70",
      "low": "57.95",
      "close": "59.00",
      "average": "58.782",
      "volume": "127306",
      "turnover": "7483300.9",
      "trades": "530"
    },
    {
      "date": "2022-06-28",
      "bid": "57.90",
      "ask": "58.10",
      "open": "60.00",
      "high": "60.00",
      "low": "56.85",
      "close": "58.20",
      "average": "57.9301",
      "volume": "138800",
      "turnover": "8040341.98",
      "trades": "552"
    },
    {
      "date": "2022-06-29",
      "bid": "56.65",
      "ask": "56.80",
      "open": "58.45",
      "high": "58.45",
      "low": "56.15",
      "close": "56.75",
      "average": "56.9211",
      "volume": "121087",
      "turnover": "6892472.15",
      "trades": "515"
    },
    {
      "date": "2022-06-30",
      "bid": "54.75",
      "ask": "54.95",
      "open": "56.75",
      "high": "56.75",
      "low": "53.65",
      "close": "55.00",
      "average": "54.6632",
      "volume": "224479",
      "turnover": "12269958.23",
      "trades": "547"
    },
    {
      "date": "2022-07-01",
      "bid": "55.70",
      "ask": "55.90",
      "open": "54.00",
      "high": "56.45",
      "low": "53.95",
      "close": "55.85",
      "average": "55.5881",
      "volume": "171212",
      "turnover": "9518463.27",
      "trades": "658"
    },
    {
      "date": "2022-07-04",
      "bid": "56.25",
      "ask": "56.35",
      "open": "55.85",
      "high": "56.50",
      "low": "55.05",
      "close": "56.25",
      "average": "55.487",
      "volume": "163128",
      "turnover": "9051482.5",
      "trades": "293"
    },
    {
      "date": "2022-07-05",
      "bid": "56.00",
      "ask": "56.15",
      "open": "55.85",
      "high": "57.20",
      "low": "55.30",
      "close": "56.05",
      "average": "56.0901",
      "volume": "76786",
      "turnover": "4306930.65",
      "trades": "366"
    },
    {
      "date": "2022-07-06",
      "bid": "58.40",
      "ask": "58.65",
      "open": "56.05",
      "high": "58.70",
      "low": "56.05",
      "close": "58.70",
      "average": "58.0085",
      "volume": "104284",
      "turnover": "6049355.8",
      "trades": "378"
    },
    {
      "date": "2022-07-07",
      "bid": "59.75",
      "ask": "59.95",
      "open": "59.00",
      "high": "60.40",
      "low": "58.30",
      "close": "59.90",
      "average": "59.6688",
      "volume": "143856",
      "turnover": "8583716.65",
      "trades": "538"
    },
    {
      "date": "2022-07-08",
      "bid": "61.50",
      "ask": "61.70",
      "open": "60.80",
      "high": "61.95",
      "low": "59.30",
      "close": "61.50",
      "average": "61.0999",
      "volume": "139905",
      "turnover": "8548043.65",
      "trades": "568"
    },
    {
      "date": "2022-07-11",
      "bid": "60.15",
      "ask": "60.40",
      "open": "61.50",
      "high": "61.50",
      "low": "59.55",
      "close": "60.05",
      "average": "60.2468",
      "volume": "109985",
      "turnover": "6626258.75",
      "trades": "456"
    },
    {
      "date": "2022-07-12",
      "bid": "63.30",
      "ask": "63.50",
      "open": "60.05",
      "high": "63.85",
      "low": "59.20",
      "close": "63.45",
      "average": "61.709",
      "volume": "398421",
      "turnover": "24586608.61",
      "trades": "718"
    },
    {
      "date": "2022-07-13",
      "bid": "63.50",
      "ask": "63.70",
      "open": "63.45",
      "high": "63.75",
      "low": "62.40",
      "close": "63.70",
      "average": "63.2622",
      "volume": "581916",
      "turnover": "36809634.67",
      "trades": "826"
    },
    {
      "date": "2022-07-14",
      "bid": "60.45",
      "ask": "60.65",
      "open": "62.80",
      "high": "63.65",
      "low": "60.05",
      "close": "60.95",
      "average": "61.4377",
      "volume": "109553",
      "turnover": "6735069.18",
      "trades": "560"
    },
    {
      "date": "2022-07-15",
      "bid": "62.45",
      "ask": "62.65",
      "open": "60.95",
      "high": "62.65",
      "low": "60.25",
      "close": "62.50",
      "average": "61.5547",
      "volume": "83490",
      "turnover": "5139202.7",
      "trades": "520"
    },
    {
      "date": "2022-07-18",
      "bid": "64.45",
      "ask": "64.90",
      "open": "62.50",
      "high": "65.50",
      "low": "62.50",
      "close": "64.90",
      "average": "64.423",
      "volume": "339927",
      "turnover": "21900155.47",
      "trades": "652"
    },
    {
      "date": "2022-07-19",
      "bid": "64.60",
      "ask": "64.65",
      "open": "64.90",
      "high": "65.40",
      "low": "63.25",
      "close": "64.75",
      "average": "63.8093",
      "volume": "611055",
      "turnover": "38992644.15",
      "trades": "456"
    },
    {
      "date": "2022-07-20",
      "bid": "63.45",
      "ask": "63.65",
      "open": "64.50",
      "high": "65.40",
      "low": "63.30",
      "close": "63.80",
      "average": "64.2249",
      "volume": "207870",
      "turnover": "13349564",
      "trades": "802"
    },
    {
      "date": "2022-07-21",
      "bid": "64.65",
      "ask": "64.85",
      "open": "63.80",
      "high": "64.95",
      "low": "62.55",
      "close": "64.95",
      "average": "63.7878",
      "volume": "136143",
      "turnover": "8684261.44",
      "trades": "839"
    },
    {
      "date": "2022-07-22",
      "bid": "62.95",
      "ask": "63.05",
      "open": "61.30",
      "high": "63.95",
      "low": "60.75",
      "close": "63.00",
      "average": "62.9425",
      "volume": "518494",
      "turnover": "32641035.26",
      "trades": "1121"
    },
    {
      "date": "2022-07-25",
      "bid": "59.90",
      "ask": "59.95",
      "open": "62.10",
      "high": "62.25",
      "low": "57.20",
      "close": "59.80",
      "average": "59.977",
      "volume": "251464",
      "turnover": "15084619.97",
      "trades": "935"
    },
    {
      "date": "2022-07-26",
      "bid": "57.10",
      "ask": "57.20",
      "open": "60.00",
      "high": "60.00",
      "low": "57.10",
      "close": "57.10",
      "average": "58.0895",
      "volume": "181842",
      "turnover": "10564802.98",
      "trades": "717"
    },
    {
      "date": "2022-07-27",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.50",
      "low": "57.20",
      "close": "58.80",
      "average": "58.7108",
      "volume": "94282",
      "turnover": "5534944.16",
      "trades": "461"
    },
    {
      "date": "2022-07-28",
      "bid": "60.40",
      "ask": "60.50",
      "open": "58.80",
      "high": "60.75",
      "low": "58.80",
      "close": "60.75",
      "average": "60.1523",
      "volume": "82855",
      "turnover": "4982377.5",
      "trades": "366"
    },
    {
      "date": "2022-07-29",
      "bid": "62.15",
      "ask": "62.30",
      "open": "60.90",
      "high": "62.30",
      "low": "60.50",
      "close": "62.10",
      "average": "61.7844",
      "volume": "91600",
      "turnover": "5659450.7",
      "trades": "407"
    },
    {
      "date": "2022-08-01",
      "bid": "62.10",
      "ask": "62.25",
      "open": "62.00",
      "high": "62.45",
      "low": "61.25",
      "close": "61.95",
      "average": "61.861",
      "volume": "80309",
      "turnover": "4967532.65",
      "trades": "478"
    },
    {
      "date": "2022-08-02",
      "bid": "60.70",
      "ask": "60.80",
      "open": "61.95",
      "high": "61.95",
      "low": "60.00",
      "close": "60.90",
      "average": "60.9846",
      "volume": "79160",
      "turnover": "4833236.71",
      "trades": "399"
    },
    {
      "date": "2022-08-03",
      "bid": "62.10",
      "ask": "62.25",
      "open": "61.10",
      "high": "62.50",
      "low": "61.10",
      "close": "61.90",
      "average": "61.8411",
      "volume": "78688",
      "turnover": "4866153.33",
      "trades": "380"
    },
    {
      "date": "2022-08-04",
      "bid": "61.95",
      "ask": "62.15",
      "open": "62.40",
      "high": "62.65",
      "low": "61.70",
      "close": "61.85",
      "average": "62.0148",
      "volume": "78923",
      "turnover": "4894406.84",
      "trades": "366"
    },
    {
      "date": "2022-08-05",
      "bid": "59.70",
      "ask": "59.85",
      "open": "60.95",
      "high": "63.00",
      "low": "59.55",
      "close": "59.65",
      "average": "60.8321",
      "volume": "190651",
      "turnover": "11603598.64",
      "trades": "602"
    },
    {
      "date": "2022-08-08",
      "bid": "60.85",
      "ask": "61.15",
      "open": "59.70",
      "high": "61.50",
      "low": "59.65",
      "close": "60.90",
      "average": "60.6793",
      "volume": "112700",
      "turnover": "6837647.45",
      "trades": "533"
    },
    {
      "date": "2022-08-09",
      "bid": "59.45",
      "ask": "59.60",
      "open": "60.90",
      "high": "60.90",
      "low": "58.85",
      "close": "59.35",
      "average": "59.7177",
      "volume": "111707",
      "turnover": "6670812.67",
      "trades": "535"
    },
    {
      "date": "2022-08-10",
      "bid": "61.35",
      "ask": "61.50",
      "open": "58.00",
      "high": "61.50",
      "low": "58.00",
      "close": "61.40",
      "average": "59.8779",
      "volume": "284961",
      "turnover": "17062915.13",
      "trades": "378"
    },
    {
      "date": "2022-08-11",
      "bid": "61.60",
      "ask": "61.70",
      "open": "60.85",
      "high": "62.40",
      "low": "60.85",
      "close": "61.70",
      "average": "62.0192",
      "volume": "215471",
      "turnover": "13362952.58",
      "trades": "552"
    },
    {
      "date": "2022-08-12",
      "bid": "61.70",
      "ask": "61.90",
      "open": "62.30",
      "high": "62.55",
      "low": "61.50",
      "close": "61.65",
      "average": "61.7772",
      "volume": "44228",
      "turnover": "2732337.69",
      "trades": "411"
    },
    {
      "date": "2022-08-15",
      "bid": "60.90",
      "ask": "61.00",
      "open": "61.55",
      "high": "62.15",
      "low": "60.60",
      "close": "61.00",
      "average": "61.4369",
      "volume": "89667",
      "turnover": "5508859.55",
      "trades": "476"
    },
    {
      "date": "2022-08-16",
      "bid": "60.55",
      "ask": "60.70",
      "open": "61.20",
      "high": "61.65",
      "low": "60.25",
      "close": "60.55",
      "average": "60.8836",
      "volume": "113935",
      "turnover": "6936468.5",
      "trades": "527"
    },
    {
      "date": "2022-08-17",
      "bid": "59.95",
      "ask": "60.10",
      "open": "60.55",
      "high": "61.25",
      "low": "59.80",
      "close": "60.00",
      "average": "60.3269",
      "volume": "131379",
      "turnover": "7925564.1",
      "trades": "580"
    },
    {
      "date": "2022-08-18",
      "bid": "59.60",
      "ask": "59.85",
      "open": "59.75",
      "high": "60.70",
      "low": "59.20",
      "close": "59.65",
      "average": "60.0239",
      "volume": "90125",
      "turnover": "5409756.15",
      "trades": "377"
    },
    {
      "date": "2022-08-19",
      "bid": "58.75",
      "ask": "58.90",
      "open": "59.65",
      "high": "59.65",
      "low": "58.65",
      "close": "58.80",
      "average": "59.1126",
      "volume": "80629",
      "turnover": "4767769.48",
      "trades": "372"
    },
    {
      "date": "2022-08-22",
      "bid": "56.05",
      "ask": "56.20",
      "open": "58.40",
      "high": "58.50",
      "low": "56.00",
      "close": "56.00",
      "average": "56.9193",
      "volume": "156186",
      "turnover": "8891039.97",
      "trades": "695"
    },
    {
      "date": "2022-08-23",
      "bid": "54.80",
      "ask": "54.85",
      "open": "56.00",
      "high": "56.20",
      "low": "54.75",
      "close": "54.75",
      "average": "55.3094",
      "volume": "106749",
      "turnover": "5904700.09",
      "trades": "597"
    },
    {
      "date": "2022-08-24",
      "bid": "55.25",
      "ask": "55.35",
      "open": "54.75",
      "high": "55.45",
      "low": "54.05",
      "close": "55.20",
      "average": "54.866",
      "volume": "118839",
      "turnover": "6520216",
      "trades": "662"
    },
    {
      "date": "2022-08-25",
      "bid": "54.90",
      "ask": "55.05",
      "open": "56.25",
      "high": "56.25",
      "low": "54.65",
      "close": "54.95",
      "average": "55.0139",
      "volume": "101242",
      "turnover": "5569723.05",
      "trades": "433"
    },
    {
      "date": "2022-08-26",
      "bid": "53.50",
      "ask": "53.60",
      "open": "55.05",
      "high": "55.65",
      "low": "53.45",
      "close": "53.70",
      "average": "54.3477",
      "volume": "128849",
      "turnover": "7002716.82",
      "trades": "419"
    },
    {
      "date": "2022-08-29",
      "bid": "53.05",
      "ask": "53.25",
      "open": "53.00",
      "high": "54.00",
      "low": "52.20",
      "close": "53.30",
      "average": "53.0726",
      "volume": "144598",
      "turnover": "7671187.97",
      "trades": "666"
    },
    {
      "date": "2022-08-30",
      "bid": "52.75",
      "ask": "52.95",
      "open": "53.30",
      "high": "53.95",
      "low": "52.40",
      "close": "52.70",
      "average": "53.049",
      "volume": "140975",
      "turnover": "7478578.45",
      "trades": "599"
    },
    {
      "date": "2022-08-31",
      "bid": "53.00",
      "ask": "53.15",
      "open": "52.80",
      "high": "55.00",
      "low": "52.50",
      "close": "52.95",
      "average": "53.0498",
      "volume": "197613",
      "turnover": "10483335.55",
      "trades": "584"
    },
    {
      "date": "2022-09-01",
      "bid": "50.45",
      "ask": "50.60",
      "open": "53.00",
      "high": "53.05",
      "low": "50.40",
      "close": "50.60",
      "average": "51.0861",
      "volume": "159295",
      "turnover": "8137703.05",
      "trades": "575"
    },
    {
      "date": "2022-09-02",
      "bid": "51.35",
      "ask": "51.55",
      "open": "50.60",
      "high": "51.50",
      "low": "49.98",
      "close": "51.35",
      "average": "50.8202",
      "volume": "140068",
      "turnover": "7118449.48",
      "trades": "579"
    },
    {
      "date": "2022-09-05",
      "bid": "49.36",
      "ask": "49.40",
      "open": "49.96",
      "high": "50.50",
      "low": "49.26",
      "close": "49.28",
      "average": "49.8531",
      "volume": "88081",
      "turnover": "4391108.13",
      "trades": "443"
    },
    {
      "date": "2022-09-06",
      "bid": "49.56",
      "ask": "49.72",
      "open": "49.28",
      "high": "50.55",
      "low": "48.74",
      "close": "49.40",
      "average": "49.5374",
      "volume": "382094",
      "turnover": "18928084.39",
      "trades": "586"
    },
    {
      "date": "2022-09-07",
      "bid": "49.88",
      "ask": "50.05",
      "open": "50.00",
      "high": "50.15",
      "low": "48.92",
      "close": "49.82",
      "average": "49.6082",
      "volume": "101023",
      "turnover": "5011568.84",
      "trades": "654"
    },
    {
      "date": "2022-09-08",
      "bid": "50.10",
      "ask": "50.35",
      "open": "50.60",
      "high": "50.80",
      "low": "49.10",
      "close": "50.25",
      "average": "50.0945",
      "volume": "236834",
      "turnover": "11864096.6",
      "trades": "525"
    },
    {
      "date": "2022-09-09",
      "bid": "51.75",
      "ask": "51.90",
      "open": "50.00",
      "high": "51.95",
      "low": "49.96",
      "close": "51.80",
      "average": "51.6485",
      "volume": "198520",
      "turnover": "10252367.26",
      "trades": "409"
    },
    {
      "date": "2022-09-12",
      "bid": "52.45",
      "ask": "52.60",
      "open": "51.40",
      "high": "53.05",
      "low": "50.40",
      "close": "52.60",
      "average": "52.306",
      "volume": "136828",
      "turnover": "7157635.54",
      "trades": "505"
    },
    {
      "date": "2022-09-13",
      "bid": "50.65",
      "ask": "50.80",
      "open": "53.00",
      "high": "53.10",
      "low": "50.55",
      "close": "50.70",
      "average": "51.3072",
      "volume": "168575",
      "turnover": "8632095.35",
      "trades": "508"
    },
    {
      "date": "2022-09-14",
      "bid": "49.26",
      "ask": "49.42",
      "open": "50.20",
      "high": "50.85",
      "low": "48.92",
      "close": "49.22",
      "average": "49.7378",
      "volume": "121648",
      "turnover": "6050509.88",
      "trades": "530"
    },
    {
      "date": "2022-09-15",
      "bid": "49.56",
      "ask": "49.72",
      "open": "49.22",
      "high": "50.30",
      "low": "49.22",
      "close": "49.68",
      "average": "49.703",
      "volume": "131255",
      "turnover": "6523764.48",
      "trades": "468"
    },
    {
      "date": "2022-09-16",
      "bid": "48.94",
      "ask": "49.02",
      "open": "49.30",
      "high": "49.56",
      "low": "48.40",
      "close": "49.34",
      "average": "49.1624",
      "volume": "234672",
      "turnover": "11536893.94",
      "trades": "657"
    },
    {
      "date": "2022-09-19",
      "bid": "47.48",
      "ask": "47.60",
      "open": "46.62",
      "high": "49.00",
      "low": "46.62",
      "close": "47.38",
      "average": "47.5791",
      "volume": "102543",
      "turnover": "4878908.51",
      "trades": "489"
    },
    {
      "date": "2022-09-20",
      "bid": "45.84",
      "ask": "45.98",
      "open": "47.00",
      "high": "48.12",
      "low": "45.76",
      "close": "45.76",
      "average": "46.1421",
      "volume": "241234",
      "turnover": "11133382.33",
      "trades": "845"
    },
    {
      "date": "2022-09-21",
      "bid": "46.78",
      "ask": "46.90",
      "open": "45.40",
      "high": "47.00",
      "low": "44.98",
      "close": "46.68",
      "average": "46.4197",
      "volume": "90533",
      "turnover": "4202511.4",
      "trades": "470"
    },
    {
      "date": "2022-09-22",
      "bid": "45.00",
      "ask": "45.26",
      "open": "45.00",
      "high": "46.50",
      "low": "45.00",
      "close": "45.18",
      "average": "45.5663",
      "volume": "353187",
      "turnover": "16093437.72",
      "trades": "394"
    },
    {
      "date": "2022-09-23",
      "bid": "43.84",
      "ask": "43.86",
      "open": "45.26",
      "high": "45.30",
      "low": "43.18",
      "close": "43.84",
      "average": "43.9651",
      "volume": "158160",
      "turnover": "6955911.44",
      "trades": "853"
    },
    {
      "date": "2022-09-26",
      "bid": "43.36",
      "ask": "43.48",
      "open": "44.26",
      "high": "46.38",
      "low": "43.28",
      "close": "43.36",
      "average": "43.5698",
      "volume": "367291",
      "turnover": "16003027.8",
      "trades": "696"
    },
    {
      "date": "2022-09-27",
      "bid": "42.58",
      "ask": "42.72",
      "open": "43.40",
      "high": "43.90",
      "low": "42.36",
      "close": "42.78",
      "average": "42.794",
      "volume": "124601",
      "turnover": "5332175.72",
      "trades": "610"
    },
    {
      "date": "2022-09-28",
      "bid": "43.20",
      "ask": "43.32",
      "open": "43.00",
      "high": "43.62",
      "low": "41.48",
      "close": "43.42",
      "average": "42.7087",
      "volume": "144054",
      "turnover": "6149799.94",
      "trades": "671"
    },
    {
      "date": "2022-09-29",
      "bid": "43.66",
      "ask": "43.78",
      "open": "43.42",
      "high": "43.86",
      "low": "42.04",
      "close": "43.60",
      "average": "43.0177",
      "volume": "687704",
      "turnover": "29589334.44",
      "trades": "823"
    },
    {
      "date": "2022-09-30",
      "bid": "45.46",
      "ask": "45.56",
      "open": "44.18",
      "high": "45.74",
      "low": "43.00",
      "close": "45.50",
      "average": "44.6965",
      "volume": "290339",
      "turnover": "13029515.1",
      "trades": "973"
    },
    {
      "date": "2022-10-03",
      "bid": "46.12",
      "ask": "46.16",
      "open": "45.00",
      "high": "46.34",
      "low": "43.36",
      "close": "46.28",
      "average": "45.2685",
      "volume": "159628",
      "turnover": "7226125.78",
      "trades": "694"
    },
    {
      "date": "2022-10-04",
      "bid": "47.98",
      "ask": "48.24",
      "open": "46.28",
      "high": "48.22",
      "low": "45.44",
      "close": "48.16",
      "average": "47.2524",
      "volume": "224657",
      "turnover": "10617720.85",
      "trades": "1087"
    },
    {
      "date": "2022-10-05",
      "bid": "46.46",
      "ask": "46.54",
      "open": "48.16",
      "high": "48.16",
      "low": "46.34",
      "close": "46.46",
      "average": "46.984",
      "volume": "150506",
      "turnover": "7071366.76",
      "trades": "791"
    },
    {
      "date": "2022-10-06",
      "bid": "45.88",
      "ask": "46.10",
      "open": "44.32",
      "high": "46.42",
      "low": "44.32",
      "close": "46.00",
      "average": "45.8303",
      "volume": "105575",
      "turnover": "4838536.36",
      "trades": "592"
    },
    {
      "date": "2022-10-07",
      "bid": "45.84",
      "ask": "45.94",
      "open": "45.72",
      "high": "47.22",
      "low": "45.72",
      "close": "46.00",
      "average": "46.4229",
      "volume": "213094",
      "turnover": "9908572.74",
      "trades": "717"
    },
    {
      "date": "2022-10-10",
      "bid": "45.74",
      "ask": "45.88",
      "open": "45.50",
      "high": "46.76",
      "low": "44.92",
      "close": "45.70",
      "average": "45.9301",
      "volume": "127109",
      "turnover": "5838084.57",
      "trades": "667"
    },
    {
      "date": "2022-10-11",
      "bid": "45.78",
      "ask": "45.84",
      "open": "45.70",
      "high": "46.28",
      "low": "45.48",
      "close": "45.78",
      "average": "45.879",
      "volume": "103353",
      "turnover": "4741732.78",
      "trades": "458"
    },
    {
      "date": "2022-10-12",
      "bid": "43.42",
      "ask": "43.50",
      "open": "45.22",
      "high": "45.78",
      "low": "43.26",
      "close": "43.62",
      "average": "44.1683",
      "volume": "196342",
      "turnover": "8669889.86",
      "trades": "734"
    },
    {
      "date": "2022-10-13",
      "bid": "44.84",
      "ask": "44.96",
      "open": "43.10",
      "high": "45.00",
      "low": "41.72",
      "close": "44.94",
      "average": "43.5799",
      "volume": "279644",
      "turnover": "12184999.45",
      "trades": "1012"
    },
    {
      "date": "2022-10-14",
      "bid": "44.56",
      "ask": "44.66",
      "open": "44.88",
      "high": "45.70",
      "low": "44.20",
      "close": "44.78",
      "average": "44.8181",
      "volume": "142597",
      "turnover": "6390925.26",
      "trades": "501"
    },
    {
      "date": "2022-10-17",
      "bid": "43.72",
      "ask": "43.82",
      "open": "44.70",
      "high": "44.70",
      "low": "43.00",
      "close": "44.02",
      "average": "43.9574",
      "volume": "217440",
      "turnover": "9558053.44",
      "trades": "1064"
    },
    {
      "date": "2022-10-18",
      "bid": "45.84",
      "ask": "45.90",
      "open": "43.78",
      "high": "46.20",
      "low": "43.66",
      "close": "45.88",
      "average": "45.791",
      "volume": "1213828",
      "turnover": "55592061.52",
      "trades": "842"
    },
    {
      "date": "2022-10-19",
      "bid": "44.42",
      "ask": "44.48",
      "open": "45.88",
      "high": "46.64",
      "low": "44.04",
      "close": "44.50",
      "average": "44.5099",
      "volume": "730534",
      "turnover": "32515323.52",
      "trades": "950"
    },
    {
      "date": "2022-10-20",
      "bid": "45.02",
      "ask": "45.18",
      "open": "44.50",
      "high": "45.52",
      "low": "44.16",
      "close": "45.10",
      "average": "44.9727",
      "volume": "88909",
      "turnover": "3997724.08",
      "trades": "452"
    },
    {
      "date": "2022-10-21",
      "bid": "45.16",
      "ask": "45.22",
      "open": "44.90",
      "high": "45.30",
      "low": "44.16",
      "close": "45.10",
      "average": "44.7034",
      "volume": "104748",
      "turnover": "4680190.55",
      "trades": "572"
    },
    {
      "date": "2022-10-24",
      "bid": "45.74",
      "ask": "45.86",
      "open": "46.02",
      "high": "46.02",
      "low": "45.34",
      "close": "45.80",
      "average": "45.7495",
      "volume": "100717",
      "turnover": "4607755.22",
      "trades": "556"
    },
    {
      "date": "2022-10-25",
      "bid": "46.38",
      "ask": "46.56",
      "open": "45.82",
      "high": "46.82",
      "low": "45.44",
      "close": "46.36",
      "average": "46.0804",
      "volume": "197093",
      "turnover": "9082129.18",
      "trades": "843"
    },
    {
      "date": "2022-10-26",
      "bid": "47.28",
      "ask": "47.38",
      "open": "46.36",
      "high": "47.70",
      "low": "45.50",
      "close": "47.70",
      "average": "46.7512",
      "volume": "302040",
      "turnover": "14100393.16",
      "trades": "940"
    },
    {
      "date": "2022-10-27",
      "bid": "46.88",
      "ask": "47.28",
      "open": "47.04",
      "high": "47.58",
      "low": "45.92",
      "close": "47.12",
      "average": "46.943",
      "volume": "130055",
      "turnover": "6103680.82",
      "trades": "691"
    },
    {
      "date": "2022-10-28",
      "bid": "43.84",
      "ask": "43.94",
      "open": "46.12",
      "high": "46.24",
      "low": "43.48",
      "close": "43.88",
      "average": "44.3724",
      "volume": "564829",
      "turnover": "25061351.77",
      "trades": "2321"
    },
    {
      "date": "2022-10-31",
      "bid": "41.76",
      "ask": "41.84",
      "open": "43.88",
      "high": "43.88",
      "low": "40.96",
      "close": "41.70",
      "average": "41.8327",
      "volume": "328476",
      "turnover": "13740005.22",
      "trades": "1441"
    },
    {
      "date": "2022-11-01",
      "bid": "41.10",
      "ask": "41.24",
      "open": "41.70",
      "high": "43.08",
      "low": "41.06",
      "close": "41.24",
      "average": "41.8649",
      "volume": "457021",
      "turnover": "19153318.5",
      "trades": "986"
    },
    {
      "date": "2022-11-02",
      "bid": "41.90",
      "ask": "42.06",
      "open": "42.00",
      "high": "42.84",
      "low": "41.18",
      "close": "42.12",
      "average": "42.0966",
      "volume": "356553",
      "turnover": "15009879.78",
      "trades": "837"
    },
    {
      "date": "2022-11-03",
      "bid": "40.30",
      "ask": "40.34",
      "open": "42.20",
      "high": "42.26",
      "low": "39.24",
      "close": "40.30",
      "average": "40.0337",
      "volume": "700840",
      "turnover": "28057075.58",
      "trades": "1218"
    },
    {
      "date": "2022-11-04",
      "bid": "41.34",
      "ask": "41.42",
      "open": "41.44",
      "high": "41.76",
      "low": "40.60",
      "close": "41.52",
      "average": "41.1537",
      "volume": "126909",
      "turnover": "5222770.98",
      "trades": "570"
    },
    {
      "date": "2022-11-07",
      "bid": "42.16",
      "ask": "42.22",
      "open": "40.78",
      "high": "42.74",
      "low": "40.78",
      "close": "42.28",
      "average": "41.8835",
      "volume": "391729",
      "turnover": "16406977.92",
      "trades": "616"
    },
    {
      "date": "2022-11-08",
      "bid": "43.38",
      "ask": "43.42",
      "open": "42.00",
      "high": "43.62",
      "low": "41.92",
      "close": "43.40",
      "average": "42.609",
      "volume": "289740",
      "turnover": "12345557.74",
      "trades": "664"
    },
    {
      "date": "2022-11-09",
      "bid": "41.46",
      "ask": "41.50",
      "open": "43.40",
      "high": "43.62",
      "low": "41.36",
      "close": "41.40",
      "average": "42.1423",
      "volume": "379080",
      "turnover": "15971649.11",
      "trades": "826"
    },
    {
      "date": "2022-11-10",
      "bid": "42.32",
      "ask": "42.46",
      "open": "41.00",
      "high": "43.18",
      "low": "40.02",
      "close": "42.48",
      "average": "41.7061",
      "volume": "606228",
      "turnover": "25272265.36",
      "trades": "1891"
    },
    {
      "date": "2022-11-11",
      "bid": "44.24",
      "ask": "44.32",
      "open": "42.48",
      "high": "44.64",
      "low": "42.48",
      "close": "44.34",
      "average": "43.8381",
      "volume": "391955",
      "turnover": "17192149.52",
      "trades": "1425"
    },
    {
      "date": "2022-11-14",
      "bid": "43.18",
      "ask": "43.28",
      "open": "44.48",
      "high": "44.82",
      "low": "42.94",
      "close": "43.20",
      "average": "43.4438",
      "volume": "233377",
      "turnover": "10142619.88",
      "trades": "974"
    },
    {
      "date": "2022-11-15",
      "bid": "41.88",
      "ask": "42.02",
      "open": "44.26",
      "high": "44.26",
      "low": "41.70",
      "close": "42.04",
      "average": "42.1586",
      "volume": "394973",
      "turnover": "16651232.15",
      "trades": "947"
    },
    {
      "date": "2022-11-16",
      "bid": "41.00",
      "ask": "41.12",
      "open": "42.04",
      "high": "42.38",
      "low": "41.02",
      "close": "41.12",
      "average": "41.8971",
      "volume": "719896",
      "turnover": "30157144.16",
      "trades": "1070"
    },
    {
      "date": "2022-11-17",
      "bid": "41.42",
      "ask": "41.50",
      "open": "41.02",
      "high": "41.56",
      "low": "40.48",
      "close": "41.46",
      "average": "40.8853",
      "volume": "617019",
      "turnover": "25226914.9",
      "trades": "956"
    },
    {
      "date": "2022-11-18",
      "bid": "43.00",
      "ask": "43.08",
      "open": "41.62",
      "high": "43.46",
      "low": "41.40",
      "close": "43.10",
      "average": "42.9022",
      "volume": "368580",
      "turnover": "15814980.27",
      "trades": "1175"
    },
    {
      "date": "2022-11-21",
      "bid": "43.30",
      "ask": "43.38",
      "open": "43.00",
      "high": "43.38",
      "low": "42.20",
      "close": "43.12",
      "average": "42.9373",
      "volume": "149862",
      "turnover": "6432135.2",
      "trades": "477"
    },
    {
      "date": "2022-11-22",
      "bid": "42.94",
      "ask": "43.02",
      "open": "43.50",
      "high": "43.50",
      "low": "42.36",
      "close": "42.76",
      "average": "42.7957",
      "volume": "251409",
      "turnover": "10759216.72",
      "trades": "634"
    },
    {
      "date": "2022-11-23",
      "bid": "43.54",
      "ask": "43.58",
      "open": "42.76",
      "high": "43.60",
      "low": "42.54",
      "close": "43.38",
      "average": "43.298",
      "volume": "123753",
      "turnover": "5358261.72",
      "trades": "458"
    },
    {
      "date": "2022-11-24",
      "bid": "43.48",
      "ask": "43.58",
      "open": "43.90",
      "high": "44.62",
      "low": "43.38",
      "close": "43.46",
      "average": "43.6624",
      "volume": "652407",
      "turnover": "28484656.95",
      "trades": "586"
    },
    {
      "date": "2022-11-25",
      "bid": "44.10",
      "ask": "44.20",
      "open": "43.46",
      "high": "44.20",
      "low": "43.12",
      "close": "44.08",
      "average": "43.8632",
      "volume": "87383",
      "turnover": "3832895.88",
      "trades": "392"
    },
    {
      "date": "2022-11-28",
      "bid": "42.58",
      "ask": "42.66",
      "open": "44.00",
      "high": "44.12",
      "low": "42.52",
      "close": "42.56",
      "average": "42.8019",
      "volume": "157591",
      "turnover": "6745036.15",
      "trades": "737"
    },
    {
      "date": "2022-11-29",
      "bid": "42.84",
      "ask": "42.94",
      "open": "42.56",
      "high": "43.38",
      "low": "42.40",
      "close": "42.90",
      "average": "42.9472",
      "volume": "96507",
      "turnover": "4144590.48",
      "trades": "447"
    },
    {
      "date": "2022-11-30",
      "bid": "43.72",
      "ask": "43.80",
      "open": "42.90",
      "high": "44.08",
      "low": "42.90",
      "close": "43.60",
      "average": "43.6761",
      "volume": "276935",
      "turnover": "12095508.74",
      "trades": "841"
    },
    {
      "date": "2022-12-01",
      "bid": "44.94",
      "ask": "45.00",
      "open": "44.00",
      "high": "45.76",
      "low": "44.00",
      "close": "44.96",
      "average": "45.0047",
      "volume": "369365",
      "turnover": "16617924.36",
      "trades": "1719"
    },
    {
      "date": "2022-12-02",
      "bid": "44.68",
      "ask": "44.74",
      "open": "45.28",
      "high": "45.28",
      "low": "43.78",
      "close": "44.62",
      "average": "44.4175",
      "volume": "188891",
      "turnover": "8390076.19",
      "trades": "599"
    },
    {
      "date": "2022-12-05",
      "bid": "44.24",
      "ask": "44.32",
      "open": "44.50",
      "high": "45.26",
      "low": "43.50",
      "close": "44.28",
      "average": "44.5047",
      "volume": "332371",
      "turnover": "14791843.02",
      "trades": "1354"
    },
    {
      "date": "2022-12-06",
      "bid": "45.30",
      "ask": "45.48",
      "open": "44.20",
      "high": "45.50",
      "low": "43.88",
      "close": "44.94",
      "average": "44.8988",
      "volume": "273776",
      "turnover": "12291922.06",
      "trades": "760"
    },
    {
      "date": "2022-12-07",
      "bid": "44.90",
      "ask": "44.98",
      "open": "44.94",
      "high": "45.90",
      "low": "44.40",
      "close": "44.72",
      "average": "45.2809",
      "volume": "275153",
      "turnover": "12458722.92",
      "trades": "776"
    },
    {
      "date": "2022-12-08",
      "bid": "45.16",
      "ask": "45.26",
      "open": "44.82",
      "high": "45.86",
      "low": "44.40",
      "close": "45.22",
      "average": "45.3174",
      "volume": "340752",
      "turnover": "15441148.36",
      "trades": "676"
    },
    {
      "date": "2022-12-09",
      "bid": "45.88",
      "ask": "45.96",
      "open": "45.18",
      "high": "46.16",
      "low": "45.18",
      "close": "45.90",
      "average": "45.8593",
      "volume": "163475",
      "turnover": "7496780.84",
      "trades": "616"
    },
    {
      "date": "2022-12-12",
      "bid": "45.58",
      "ask": "45.66",
      "open": "45.90",
      "high": "45.90",
      "low": "45.16",
      "close": "45.52",
      "average": "45.504",
      "volume": "154707",
      "turnover": "7039732.5",
      "trades": "517"
    },
    {
      "date": "2022-12-13",
      "bid": "47.00",
      "ask": "47.10",
      "open": "45.50",
      "high": "48.44",
      "low": "45.48",
      "close": "47.10",
      "average": "46.7402",
      "volume": "276885",
      "turnover": "12941517.86",
      "trades": "545"
    },
    {
      "date": "2022-12-14",
      "bid": "47.02",
      "ask": "47.20",
      "open": "46.62",
      "high": "47.72",
      "low": "46.22",
      "close": "47.02",
      "average": "46.7619",
      "volume": "1366211",
      "turnover": "63885968.72",
      "trades": "460"
    },
    {
      "date": "2022-12-15",
      "bid": "45.34",
      "ask": "45.40",
      "open": "47.00",
      "high": "47.00",
      "low": "45.16",
      "close": "45.16",
      "average": "46.2328",
      "volume": "674586",
      "turnover": "31187874.84",
      "trades": "688"
    },
    {
      "date": "2022-12-16",
      "bid": "43.20",
      "ask": "43.30",
      "open": "45.00",
      "high": "45.30",
      "low": "43.00",
      "close": "43.24",
      "average": "43.8526",
      "volume": "479459",
      "turnover": "21025513.78",
      "trades": "1008"
    },
    {
      "date": "2022-12-19",
      "bid": "43.50",
      "ask": "43.62",
      "open": "43.40",
      "high": "43.76",
      "low": "43.30",
      "close": "43.68",
      "average": "43.5792",
      "volume": "121034",
      "turnover": "5274593.13",
      "trades": "441"
    },
    {
      "date": "2022-12-20",
      "bid": "42.68",
      "ask": "42.76",
      "open": "43.28",
      "high": "43.38",
      "low": "42.48",
      "close": "42.84",
      "average": "42.9401",
      "volume": "208572",
      "turnover": "8950183.47",
      "trades": "651"
    },
    {
      "date": "2022-12-21",
      "bid": "43.40",
      "ask": "43.50",
      "open": "43.00",
      "high": "43.70",
      "low": "43.00",
      "close": "43.46",
      "average": "43.3722",
      "volume": "97484",
      "turnover": "4228098.7",
      "trades": "342"
    },
    {
      "date": "2022-12-22",
      "bid": "43.54",
      "ask": "43.66",
      "open": "43.46",
      "high": "44.22",
      "low": "43.36",
      "close": "43.48",
      "average": "43.787",
      "volume": "129079",
      "turnover": "5651647.59",
      "trades": "499"
    },
    {
      "date": "2022-12-23",
      "bid": "44.28",
      "ask": "44.32",
      "open": "43.48",
      "high": "44.90",
      "low": "43.14",
      "close": "44.30",
      "average": "44.449",
      "volume": "172401",
      "turnover": "7663404.94",
      "trades": "503"
    },
    {
      "date": "2022-12-27",
      "bid": "44.32",
      "ask": "44.44",
      "open": "44.30",
      "high": "45.36",
      "low": "44.00",
      "close": "44.42",
      "average": "44.4243",
      "volume": "134867",
      "turnover": "5991810.65",
      "trades": "646"
    },
    {
      "date": "2022-12-28",
      "bid": "44.04",
      "ask": "44.10",
      "open": "43.86",
      "high": "45.00",
      "low": "43.78",
      "close": "44.10",
      "average": "44.4929",
      "volume": "146194",
      "turnover": "6509952.46",
      "trades": "358"
    },
    {
      "date": "2022-12-29",
      "bid": "44.88",
      "ask": "45.00",
      "open": "44.00",
      "high": "45.02",
      "low": "43.78",
      "close": "45.02",
      "average": "44.6648",
      "volume": "144188",
      "turnover": "6439944.64",
      "trades": "535"
    },
    {
      "date": "2022-12-30",
      "bid": "43.98",
      "ask": "44.08",
      "open": "44.98",
      "high": "45.24",
      "low": "43.64",
      "close": "43.82",
      "average": "44.3425",
      "volume": "126144",
      "turnover": "5593578.8",
      "trades": "405"
    },
    {
      "date": "2023-01-02",
      "bid": "44.46",
      "ask": "44.56",
      "open": "44.24",
      "high": "44.88",
      "low": "43.76",
      "close": "44.60",
      "average": "44.3544",
      "volume": "112050",
      "turnover": "4971343.54",
      "trades": "523"
    },
    {
      "date": "2023-01-03",
      "bid": "44.46",
      "ask": "44.54",
      "open": "44.64",
      "high": "45.72",
      "low": "44.26",
      "close": "44.38",
      "average": "44.7933",
      "volume": "106802",
      "turnover": "4784580.66",
      "trades": "539"
    },
    {
      "date": "2023-01-04",
      "bid": "44.64",
      "ask": "44.70",
      "open": "44.66",
      "high": "45.08",
      "low": "43.92",
      "close": "44.72",
      "average": "44.5306",
      "volume": "123426",
      "turnover": "5496152.85",
      "trades": "546"
    },
    {
      "date": "2023-01-05",
      "bid": "44.70",
      "ask": "44.80",
      "open": "44.72",
      "high": "44.88",
      "low": "44.20",
      "close": "44.86",
      "average": "44.6422",
      "volume": "63777",
      "turnover": "2846969.92",
      "trades": "254"
    },
    {
      "date": "2023-01-09",
      "bid": "47.54",
      "ask": "47.62",
      "open": "44.86",
      "high": "47.76",
      "low": "44.80",
      "close": "47.58",
      "average": "46.61",
      "volume": "280390",
      "turnover": "13043405.32",
      "trades": "1044"
    },
    {
      "date": "2023-01-10",
      "bid": "46.70",
      "ask": "46.80",
      "open": "47.32",
      "high": "47.32",
      "low": "46.30",
      "close": "46.72",
      "average": "46.681",
      "volume": "104120",
      "turnover": "4860440.69",
      "trades": "355"
    },
    {
      "date": "2023-01-11",
      "bid": "48.74",
      "ask": "48.84",
      "open": "46.70",
      "high": "48.88",
      "low": "46.58",
      "close": "48.88",
      "average": "48.057",
      "volume": "287364",
      "turnover": "13809844.28",
      "trades": "967"
    },
    {
      "date": "2023-01-12",
      "bid": "50.60",
      "ask": "50.75",
      "open": "48.68",
      "high": "50.80",
      "low": "48.30",
      "close": "50.80",
      "average": "50.1704",
      "volume": "276327",
      "turnover": "13855705.83",
      "trades": "825"
    },
    {
      "date": "2023-01-13",
      "bid": "49.98",
      "ask": "50.15",
      "open": "50.75",
      "high": "51.15",
      "low": "49.46",
      "close": "50.15",
      "average": "50.2662",
      "volume": "578151",
      "turnover": "28836732.07",
      "trades": "574"
    },
    {
      "date": "2023-01-16",
      "bid": "50.55",
      "ask": "50.65",
      "open": "50.75",
      "high": "50.95",
      "low": "49.16",
      "close": "50.60",
      "average": "50.0578",
      "volume": "159724",
      "turnover": "7991385.62",
      "trades": "468"
    },
    {
      "date": "2023-01-17",
      "bid": "50.40",
      "ask": "50.50",
      "open": "50.55",
      "high": "51.30",
      "low": "50.00",
      "close": "50.35",
      "average": "50.5325",
      "volume": "98719",
      "turnover": "4988517.84",
      "trades": "367"
    },
    {
      "date": "2023-01-18",
      "bid": "52.00",
      "ask": "52.05",
      "open": "50.40",
      "high": "52.30",
      "low": "50.20",
      "close": "52.00",
      "average": "51.6918",
      "volume": "386363",
      "turnover": "19971042.44",
      "trades": "797"
    },
    {
      "date": "2023-01-19",
      "bid": "50.90",
      "ask": "50.95",
      "open": "52.70",
      "high": "54.20",
      "low": "50.65",
      "close": "50.75",
      "average": "51.8615",
      "volume": "781304",
      "turnover": "40294985.25",
      "trades": "1144"
    },
    {
      "date": "2023-01-20",
      "bid": "51.80",
      "ask": "51.95",
      "open": "50.75",
      "high": "52.05",
      "low": "50.65",
      "close": "52.05",
      "average": "51.5789",
      "volume": "140316",
      "turnover": "7237274.79",
      "trades": "510"
    },
    {
      "date": "2023-01-23",
      "bid": "51.90",
      "ask": "52.05",
      "open": "52.15",
      "high": "52.65",
      "low": "51.40",
      "close": "52.00",
      "average": "51.9553",
      "volume": "80879",
      "turnover": "4202090.7",
      "trades": "319"
    },
    {
      "date": "2023-01-24",
      "bid": "51.90",
      "ask": "52.05",
      "open": "52.00",
      "high": "52.15",
      "low": "51.25",
      "close": "51.90",
      "average": "51.731",
      "volume": "80220",
      "turnover": "4149858.1",
      "trades": "303"
    },
    {
      "date": "2023-01-25",
      "bid": "52.05",
      "ask": "52.25",
      "open": "51.60",
      "high": "52.25",
      "low": "51.10",
      "close": "52.15",
      "average": "51.793",
      "volume": "91260",
      "turnover": "4726593.8",
      "trades": "398"
    },
    {
      "date": "2023-01-26",
      "bid": "52.95",
      "ask": "53.10",
      "open": "52.50",
      "high": "53.75",
      "low": "52.05",
      "close": "53.00",
      "average": "53.0264",
      "volume": "140277",
      "turnover": "7438323.03",
      "trades": "472"
    },
    {
      "date": "2023-01-27",
      "bid": "53.10",
      "ask": "53.25",
      "open": "53.05",
      "high": "53.30",
      "low": "51.85",
      "close": "53.30",
      "average": "52.8557",
      "volume": "503034",
      "turnover": "26643585.36",
      "trades": "511"
    },
    {
      "date": "2023-01-30",
      "bid": "53.05",
      "ask": "53.25",
      "open": "53.20",
      "high": "53.25",
      "low": "52.15",
      "close": "52.80",
      "average": "52.8298",
      "volume": "88102",
      "turnover": "4654409.15",
      "trades": "377"
    },
    {
      "date": "2023-01-31",
      "bid": "48.50",
      "ask": "48.78",
      "open": "52.60",
      "high": "52.65",
      "low": "47.18",
      "close": "48.64",
      "average": "49.1758",
      "volume": "954337",
      "turnover": "47261888.8",
      "trades": "2577"
    },
    {
      "date": "2023-02-01",
      "bid": "52.80",
      "ask": "53.00",
      "open": "49.20",
      "high": "53.05",
      "low": "48.00",
      "close": "52.65",
      "average": "51.0241",
      "volume": "488306",
      "turnover": "25002073.38",
      "trades": "1145"
    },
    {
      "date": "2023-02-02",
      "bid": "55.00",
      "ask": "55.10",
      "open": "52.60",
      "high": "55.45",
      "low": "52.60",
      "close": "55.30",
      "average": "54.6998",
      "volume": "376306",
      "turnover": "20583911.55",
      "trades": "972"
    },
    {
      "date": "2023-02-03",
      "bid": "54.80",
      "ask": "55.05",
      "open": "55.20",
      "high": "55.50",
      "low": "53.90",
      "close": "55.00",
      "average": "54.5995",
      "volume": "117145",
      "turnover": "6396059.9",
      "trades": "434"
    },
    {
      "date": "2023-02-06",
      "bid": "54.30",
      "ask": "54.45",
      "open": "54.75",
      "high": "54.80",
      "low": "53.85",
      "close": "54.45",
      "average": "54.5745",
      "volume": "266360",
      "turnover": "14532703.55",
      "trades": "447"
    },
    {
      "date": "2023-02-07",
      "bid": "53.30",
      "ask": "53.35",
      "open": "54.00",
      "high": "54.60",
      "low": "53.00",
      "close": "53.40",
      "average": "53.8389",
      "volume": "680292",
      "turnover": "36626630.2",
      "trades": "328"
    },
    {
      "date": "2023-02-08",
      "bid": "54.00",
      "ask": "54.15",
      "open": "53.40",
      "high": "54.95",
      "low": "53.40",
      "close": "54.05",
      "average": "54.264",
      "volume": "326482",
      "turnover": "17717497.88",
      "trades": "536"
    },
    {
      "date": "2023-02-09",
      "bid": "52.90",
      "ask": "53.10",
      "open": "54.75",
      "high": "54.75",
      "low": "52.80",
      "close": "53.15",
      "average": "53.5815",
      "volume": "95138",
      "turnover": "5097634.9",
      "trades": "348"
    },
    {
      "date": "2023-02-10",
      "bid": "53.85",
      "ask": "54.00",
      "open": "52.75",
      "high": "54.30",
      "low": "51.50",
      "close": "53.95",
      "average": "53.2738",
      "volume": "374374",
      "turnover": "19946065.95",
      "trades": "435"
    },
    {
      "date": "2023-02-13",
      "bid": "54.55",
      "ask": "54.65",
      "open": "53.35",
      "high": "55.25",
      "low": "53.35",
      "close": "54.70",
      "average": "54.0546",
      "volume": "489876",
      "turnover": "26484983.93",
      "trades": "405"
    },
    {
      "date": "2023-02-14",
      "bid": "54.60",
      "ask": "54.85",
      "open": "54.90",
      "high": "55.30",
      "low": "54.05",
      "close": "54.80",
      "average": "54.7788",
      "volume": "96647",
      "turnover": "5294189.3",
      "trades": "372"
    },
    {
      "date": "2023-02-15",
      "bid": "53.90",
      "ask": "54.05",
      "open": "55.15",
      "high": "55.45",
      "low": "53.60",
      "close": "53.90",
      "average": "54.2402",
      "volume": "143423",
      "turnover": "7779289.15",
      "trades": "448"
    },
    {
      "date": "2023-02-16",
      "bid": "53.80",
      "ask": "53.95",
      "open": "54.00",
      "high": "54.55",
      "low": "53.25",
      "close": "54.05",
      "average": "54.0097",
      "volume": "68746",
      "turnover": "3712949.95",
      "trades": "285"
    },
    {
      "date": "2023-02-17",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.05",
      "high": "54.40",
      "low": "52.95",
      "close": "54.00",
      "average": "53.8629",
      "volume": "79620",
      "turnover": "4288735.55",
      "trades": "381"
    },
    {
      "date": "2023-02-20",
      "bid": "54.60",
      "ask": "54.70",
      "open": "54.10",
      "high": "54.95",
      "low": "53.95",
      "close": "54.65",
      "average": "54.5325",
      "volume": "279585",
      "turnover": "15268288.4",
      "trades": "285"
    },
    {
      "date": "2023-02-21",
      "bid": "54.20",
      "ask": "54.40",
      "open": "54.70",
      "high": "55.25",
      "low": "53.90",
      "close": "54.20",
      "average": "54.5406",
      "volume": "113531",
      "turnover": "6192219.98",
      "trades": "374"
    },
    {
      "date": "2023-02-22",
      "bid": "54.20",
      "ask": "54.50",
      "open": "54.00",
      "high": "54.50",
      "low": "53.20",
      "close": "54.20",
      "average": "53.7371",
      "volume": "203737",
      "turnover": "10949410.36",
      "trades": "325"
    },
    {
      "date": "2023-02-23",
      "bid": "54.65",
      "ask": "54.80",
      "open": "54.25",
      "high": "55.30",
      "low": "54.25",
      "close": "54.60",
      "average": "54.8454",
      "volume": "127516",
      "turnover": "6993632.56",
      "trades": "402"
    },
    {
      "date": "2023-02-24",
      "bid": "52.90",
      "ask": "53.05",
      "open": "54.60",
      "high": "54.95",
      "low": "52.70",
      "close": "52.70",
      "average": "53.5976",
      "volume": "102955",
      "turnover": "5519608.45",
      "trades": "407"
    },
    {
      "date": "2023-02-27",
      "bid": "54.70",
      "ask": "54.90",
      "open": "52.70",
      "high": "54.75",
      "low": "52.70",
      "close": "54.65",
      "average": "53.9476",
      "volume": "466790",
      "turnover": "25183877.05",
      "trades": "338"
    },
    {
      "date": "2023-02-28",
      "bid": "55.55",
      "ask": "55.70",
      "open": "54.65",
      "high": "55.70",
      "low": "54.30",
      "close": "55.55",
      "average": "55.4004",
      "volume": "229164",
      "turnover": "12704659.1",
      "trades": "419"
    },
    {
      "date": "2023-03-01",
      "bid": "54.75",
      "ask": "54.90",
      "open": "55.40",
      "high": "55.85",
      "low": "54.45",
      "close": "54.70",
      "average": "55.1739",
      "volume": "556845",
      "turnover": "30604323.85",
      "trades": "384"
    },
    {
      "date": "2023-03-02",
      "bid": "54.50",
      "ask": "54.70",
      "open": "54.50",
      "high": "55.00",
      "low": "53.95",
      "close": "54.55",
      "average": "54.521",
      "volume": "69252",
      "turnover": "3775725.35",
      "trades": "330"
    },
    {
      "date": "2023-03-03",
      "bid": "55.00",
      "ask": "55.10",
      "open": "54.50",
      "high": "55.50",
      "low": "54.40",
      "close": "54.90",
      "average": "55.0015",
      "volume": "91637",
      "turnover": "5040171.78",
      "trades": "284"
    },
    {
      "date": "2023-03-06",
      "bid": "54.85",
      "ask": "55.05",
      "open": "54.90",
      "high": "55.45",
      "low": "54.60",
      "close": "55.00",
      "average": "55.0231",
      "volume": "107075",
      "turnover": "5891248.74",
      "trades": "362"
    },
    {
      "date": "2023-03-07",
      "bid": "54.00",
      "ask": "54.10",
      "open": "55.00",
      "high": "55.25",
      "low": "54.00",
      "close": "54.00",
      "average": "54.3892",
      "volume": "35171",
      "turnover": "1912924.3",
      "trades": "229"
    },
    {
      "date": "2023-03-08",
      "bid": "52.90",
      "ask": "53.05",
      "open": "53.75",
      "high": "53.95",
      "low": "52.40",
      "close": "53.05",
      "average": "53.0738",
      "volume": "150490",
      "turnover": "7987072.15",
      "trades": "407"
    },
    {
      "date": "2023-03-09",
      "bid": "53.45",
      "ask": "53.70",
      "open": "53.05",
      "high": "53.60",
      "low": "52.45",
      "close": "53.60",
      "average": "53.1669",
      "volume": "141261",
      "turnover": "7509637.85",
      "trades": "422"
    },
    {
      "date": "2023-03-10",
      "bid": "53.40",
      "ask": "53.55",
      "open": "51.85",
      "high": "53.85",
      "low": "51.80",
      "close": "53.50",
      "average": "52.955",
      "volume": "115104",
      "turnover": "6094559.7",
      "trades": "388"
    },
    {
      "date": "2023-03-13",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.50",
      "high": "53.50",
      "low": "49.94",
      "close": "51.15",
      "average": "50.6255",
      "volume": "523587",
      "turnover": "26475216.53",
      "trades": "807"
    },
    {
      "date": "2023-03-14",
      "bid": "51.75",
      "ask": "52.00",
      "open": "51.15",
      "high": "52.15",
      "low": "50.30",
      "close": "51.70",
      "average": "51.4698",
      "volume": "118475",
      "turnover": "6096435.21",
      "trades": "409"
    },
    {
      "date": "2023-03-15",
      "bid": "49.70",
      "ask": "49.80",
      "open": "51.45",
      "high": "51.80",
      "low": "49.24",
      "close": "49.70",
      "average": "49.8861",
      "volume": "329554",
      "turnover": "16431337.41",
      "trades": "526"
    },
    {
      "date": "2023-03-16",
      "bid": "49.72",
      "ask": "49.98",
      "open": "49.80",
      "high": "50.20",
      "low": "48.52",
      "close": "49.86",
      "average": "49.7974",
      "volume": "168336",
      "turnover": "8382703.41",
      "trades": "397"
    },
    {
      "date": "2023-03-17",
      "bid": "48.80",
      "ask": "48.98",
      "open": "49.16",
      "high": "50.55",
      "low": "48.12",
      "close": "49.04",
      "average": "49.2888",
      "volume": "527277",
      "turnover": "25832043.19",
      "trades": "405"
    },
    {
      "date": "2023-03-20",
      "bid": "50.35",
      "ask": "50.45",
      "open": "48.16",
      "high": "50.55",
      "low": "47.66",
      "close": "50.45",
      "average": "49.6732",
      "volume": "248827",
      "turnover": "12360226.69",
      "trades": "623"
    },
    {
      "date": "2023-03-21",
      "bid": "51.05",
      "ask": "51.20",
      "open": "50.65",
      "high": "52.10",
      "low": "50.45",
      "close": "51.20",
      "average": "51.552",
      "volume": "1139472",
      "turnover": "58742399.38",
      "trades": "448"
    },
    {
      "date": "2023-03-22",
      "bid": "51.05",
      "ask": "51.30",
      "open": "51.00",
      "high": "51.75",
      "low": "50.50",
      "close": "51.40",
      "average": "51.3162",
      "volume": "718751",
      "turnover": "36883544.04",
      "trades": "269"
    },
    {
      "date": "2023-03-23",
      "bid": "50.70",
      "ask": "50.80",
      "open": "50.85",
      "high": "51.35",
      "low": "49.54",
      "close": "50.85",
      "average": "50.20",
      "volume": "159971",
      "turnover": "8030282.95",
      "trades": "677"
    },
    {
      "date": "2023-03-24",
      "bid": "50.10",
      "ask": "50.25",
      "open": "50.65",
      "high": "50.85",
      "low": "49.66",
      "close": "50.25",
      "average": "50.2315",
      "volume": "104650",
      "turnover": "5256722.23",
      "trades": "308"
    },
    {
      "date": "2023-03-27",
      "bid": "49.50",
      "ask": "49.66",
      "open": "50.05",
      "high": "50.75",
      "low": "49.50",
      "close": "49.86",
      "average": "50.0212",
      "volume": "66318",
      "turnover": "3322385.82",
      "trades": "245"
    },
    {
      "date": "2023-03-28",
      "bid": "50.30",
      "ask": "50.50",
      "open": "49.86",
      "high": "50.75",
      "low": "49.34",
      "close": "50.60",
      "average": "49.8265",
      "volume": "333894",
      "turnover": "16636920.59",
      "trades": "330"
    },
    {
      "date": "2023-03-29",
      "bid": "51.25",
      "ask": "51.60",
      "open": "51.65",
      "high": "51.80",
      "low": "50.40",
      "close": "51.60",
      "average": "51.2618",
      "volume": "792440",
      "turnover": "40621926.93",
      "trades": "416"
    },
    {
      "date": "2023-03-30",
      "bid": "53.20",
      "ask": "53.35",
      "open": "52.15",
      "high": "53.40",
      "low": "52.05",
      "close": "53.25",
      "average": "52.6875",
      "volume": "363381",
      "turnover": "19145646.7",
      "trades": "635"
    },
    {
      "date": "2023-03-31",
      "bid": "54.30",
      "ask": "54.50",
      "open": "53.25",
      "high": "54.55",
      "low": "52.10",
      "close": "54.20",
      "average": "53.7269",
      "volume": "184267",
      "turnover": "9900101.94",
      "trades": "438"
    },
    {
      "date": "2023-04-03",
      "bid": "53.55",
      "ask": "53.65",
      "open": "54.20",
      "high": "54.85",
      "low": "53.30",
      "close": "53.30",
      "average": "53.6228",
      "volume": "144614",
      "turnover": "7754796.29",
      "trades": "366"
    },
    {
      "date": "2023-04-04",
      "bid": "53.95",
      "ask": "54.10",
      "open": "53.30",
      "high": "54.75",
      "low": "53.20",
      "close": "54.00",
      "average": "53.9573",
      "volume": "136538",
      "turnover": "7366932.38",
      "trades": "380"
    },
    {
      "date": "2023-04-05",
      "bid": "51.60",
      "ask": "51.70",
      "open": "54.00",
      "high": "54.10",
      "low": "51.10",
      "close": "51.65",
      "average": "52.2274",
      "volume": "114441",
      "turnover": "5976948.63",
      "trades": "409"
    },
    {
      "date": "2023-04-06",
      "bid": "51.60",
      "ask": "51.90",
      "open": "51.80",
      "high": "52.10",
      "low": "51.05",
      "close": "52.10",
      "average": "51.7702",
      "volume": "68969",
      "turnover": "3570535.9",
      "trades": "200"
    },
    {
      "date": "2023-04-11",
      "bid": "52.65",
      "ask": "52.75",
      "open": "52.10",
      "high": "53.50",
      "low": "52.10",
      "close": "53.00",
      "average": "52.8863",
      "volume": "154790",
      "turnover": "8186273.8",
      "trades": "346"
    },
    {
      "date": "2023-04-12",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.00",
      "high": "53.95",
      "low": "52.90",
      "close": "53.70",
      "average": "53.5623",
      "volume": "108419",
      "turnover": "5807171.3",
      "trades": "328"
    },
    {
      "date": "2023-04-13",
      "bid": "54.50",
      "ask": "54.80",
      "open": "53.95",
      "high": "54.65",
      "low": "53.95",
      "close": "54.65",
      "average": "54.4061",
      "volume": "64404",
      "turnover": "3503971.33",
      "trades": "318"
    },
    {
      "date": "2023-04-14",
      "bid": "55.60",
      "ask": "55.75",
      "open": "55.00",
      "high": "55.80",
      "low": "53.70",
      "close": "55.80",
      "average": "55.1351",
      "volume": "292810",
      "turnover": "16144263.3",
      "trades": "332"
    },
    {
      "date": "2023-04-17",
      "bid": "55.75",
      "ask": "55.90",
      "open": "55.85",
      "high": "56.00",
      "low": "55.15",
      "close": "56.00",
      "average": "55.7889",
      "volume": "63468",
      "turnover": "3540858.95",
      "trades": "246"
    },
    {
      "date": "2023-04-18",
      "bid": "55.40",
      "ask": "55.60",
      "open": "56.00",
      "high": "56.45",
      "low": "55.50",
      "close": "55.65",
      "average": "55.876",
      "volume": "79313",
      "turnover": "4431624.7",
      "trades": "332"
    },
    {
      "date": "2023-04-19",
      "bid": "54.60",
      "ask": "54.75",
      "open": "55.65",
      "high": "55.65",
      "low": "54.55",
      "close": "54.80",
      "average": "54.888",
      "volume": "92965",
      "turnover": "5102662.15",
      "trades": "312"
    },
    {
      "date": "2023-04-20",
      "bid": "55.05",
      "ask": "55.30",
      "open": "54.70",
      "high": "55.25",
      "low": "54.50",
      "close": "55.20",
      "average": "54.9868",
      "volume": "43700",
      "turnover": "2402921.79",
      "trades": "203"
    },
    {
      "date": "2023-04-21",
      "bid": "54.15",
      "ask": "54.30",
      "open": "55.20",
      "high": "55.25",
      "low": "54.05",
      "close": "54.15",
      "average": "54.3859",
      "volume": "67554",
      "turnover": "3673982.2",
      "trades": "245"
    },
    {
      "date": "2023-04-24",
      "bid": "53.85",
      "ask": "54.00",
      "open": "54.45",
      "high": "54.65",
      "low": "53.80",
      "close": "53.95",
      "average": "54.0851",
      "volume": "45411",
      "turnover": "2456060.35",
      "trades": "242"
    },
    {
      "date": "2023-04-25",
      "bid": "57.40",
      "ask": "57.60",
      "open": "58.80",
      "high": "60.70",
      "low": "56.85",
      "close": "57.50",
      "average": "58.3092",
      "volume": "560158",
      "turnover": "32655853.15",
      "trades": "1480"
    },
    {
      "date": "2023-04-26",
      "bid": "59.25",
      "ask": "59.55",
      "open": "57.50",
      "high": "59.50",
      "low": "56.85",
      "close": "59.10",
      "average": "58.3115",
      "volume": "334443",
      "turnover": "19501890.11",
      "trades": "935"
    },
    {
      "date": "2023-04-27",
      "bid": "57.30",
      "ask": "57.45",
      "open": "59.00",
      "high": "59.00",
      "low": "56.80",
      "close": "57.75",
      "average": "57.4137",
      "volume": "664617",
      "turnover": "38158158.7",
      "trades": "820"
    },
    {
      "date": "2023-04-28",
      "bid": "59.30",
      "ask": "59.50",
      "open": "57.75",
      "high": "59.80",
      "low": "57.75",
      "close": "59.70",
      "average": "59.3647",
      "volume": "144502",
      "turnover": "8577618.15",
      "trades": "425"
    },
    {
      "date": "2023-05-02",
      "bid": "58.55",
      "ask": "58.75",
      "open": "59.15",
      "high": "59.65",
      "low": "58.25",
      "close": "58.50",
      "average": "58.7831",
      "volume": "69803",
      "turnover": "4103722.54",
      "trades": "267"
    },
    {
      "date": "2023-05-03",
      "bid": "58.95",
      "ask": "59.20",
      "open": "58.95",
      "high": "59.55",
      "low": "58.05",
      "close": "59.00",
      "average": "59.0487",
      "volume": "70397",
      "turnover": "4157363.6",
      "trades": "314"
    },
    {
      "date": "2023-05-04",
      "bid": "58.80",
      "ask": "59.05",
      "open": "59.00",
      "high": "59.90",
      "low": "58.65",
      "close": "59.00",
      "average": "59.0897",
      "volume": "121890",
      "turnover": "7202446.95",
      "trades": "441"
    },
    {
      "date": "2023-05-05",
      "bid": "60.45",
      "ask": "60.75",
      "open": "59.45",
      "high": "60.75",
      "low": "58.50",
      "close": "60.70",
      "average": "59.5826",
      "volume": "167640",
      "turnover": "9988545.43",
      "trades": "420"
    },
    {
      "date": "2023-05-08",
      "bid": "60.10",
      "ask": "60.40",
      "open": "60.70",
      "high": "61.40",
      "low": "58.40",
      "close": "60.20",
      "average": "60.5133",
      "volume": "505962",
      "turnover": "30617413.58",
      "trades": "547"
    },
    {
      "date": "2023-05-09",
      "bid": "59.55",
      "ask": "59.75",
      "open": "60.00",
      "high": "60.00",
      "low": "59.10",
      "close": "60.00",
      "average": "59.8557",
      "volume": "111314",
      "turnover": "6662777.7",
      "trades": "320"
    },
    {
      "date": "2023-05-10",
      "bid": "58.35",
      "ask": "58.55",
      "open": "60.15",
      "high": "60.60",
      "low": "57.95",
      "close": "58.70",
      "average": "59.1307",
      "volume": "130196",
      "turnover": "7699302.83",
      "trades": "512"
    },
    {
      "date": "2023-05-11",
      "bid": "59.05",
      "ask": "59.20",
      "open": "59.00",
      "high": "59.70",
      "low": "58.80",
      "close": "59.00",
      "average": "59.0989",
      "volume": "115172",
      "turnover": "6806682.49",
      "trades": "421"
    },
    {
      "date": "2023-05-12",
      "bid": "58.95",
      "ask": "59.15",
      "open": "59.00",
      "high": "59.65",
      "low": "58.40",
      "close": "59.15",
      "average": "59.0535",
      "volume": "98646",
      "turnover": "5828884.93",
      "trades": "366"
    },
    {
      "date": "2023-05-15",
      "bid": "58.35",
      "ask": "58.55",
      "open": "59.15",
      "high": "59.40",
      "low": "58.15",
      "close": "59.00",
      "average": "58.6739",
      "volume": "103384",
      "turnover": "6065336.35",
      "trades": "404"
    },
    {
      "date": "2023-05-16",
      "bid": "58.10",
      "ask": "58.30",
      "open": "59.00",
      "high": "59.00",
      "low": "57.30",
      "close": "58.20",
      "average": "58.1891",
      "volume": "196749",
      "turnover": "11443796.96",
      "trades": "665"
    },
    {
      "date": "2023-05-17",
      "bid": "58.15",
      "ask": "58.20",
      "open": "58.00",
      "high": "58.50",
      "low": "57.80",
      "close": "58.15",
      "average": "58.1283",
      "volume": "43517",
      "turnover": "2529198.02",
      "trades": "168"
    },
    {
      "date": "2023-05-19",
      "bid": "59.60",
      "ask": "59.80",
      "open": "58.50",
      "high": "60.05",
      "low": "58.45",
      "close": "59.70",
      "average": "59.3201",
      "volume": "77589",
      "turnover": "4602667.83",
      "trades": "365"
    },
    {
      "date": "2023-05-22",
      "bid": "58.50",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.50",
      "low": "58.40",
      "close": "58.65",
      "average": "58.6893",
      "volume": "72240",
      "turnover": "4239427.05",
      "trades": "322"
    },
    {
      "date": "2023-05-23",
      "bid": "58.05",
      "ask": "58.15",
      "open": "58.05",
      "high": "58.60",
      "low": "58.05",
      "close": "58.20",
      "average": "58.2706",
      "volume": "53345",
      "turnover": "3108541.29",
      "trades": "320"
    },
    {
      "date": "2023-05-24",
      "bid": "56.55",
      "ask": "56.75",
      "open": "57.70",
      "high": "57.70",
      "low": "56.75",
      "close": "57.00",
      "average": "57.0344",
      "volume": "107595",
      "turnover": "6136596.4",
      "trades": "281"
    },
    {
      "date": "2023-05-25",
      "bid": "55.50",
      "ask": "55.60",
      "open": "56.85",
      "high": "57.00",
      "low": "55.50",
      "close": "55.60",
      "average": "55.9146",
      "volume": "86081",
      "turnover": "4813181.59",
      "trades": "373"
    },
    {
      "date": "2023-05-26",
      "bid": "55.45",
      "ask": "55.65",
      "open": "55.60",
      "high": "55.75",
      "low": "54.40",
      "close": "55.60",
      "average": "55.0623",
      "volume": "411586",
      "turnover": "22770407.35",
      "trades": "598"
    },
    {
      "date": "2023-05-29",
      "bid": "56.50",
      "ask": "56.60",
      "open": "55.60",
      "high": "56.75",
      "low": "55.50",
      "close": "56.70",
      "average": "56.4881",
      "volume": "51398",
      "turnover": "2903373.55",
      "trades": "293"
    },
    {
      "date": "2023-05-30",
      "bid": "54.20",
      "ask": "54.30",
      "open": "56.70",
      "high": "56.70",
      "low": "54.20",
      "close": "54.50",
      "average": "54.8833",
      "volume": "170079",
      "turnover": "9332216.26",
      "trades": "507"
    },
    {
      "date": "2023-05-31",
      "bid": "53.85",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.70",
      "low": "52.70",
      "close": "54.10",
      "average": "53.9857",
      "volume": "343990",
      "turnover": "18572852.39",
      "trades": "711"
    },
    {
      "date": "2023-06-01",
      "bid": "55.05",
      "ask": "55.30",
      "open": "54.10",
      "high": "55.55",
      "low": "54.00",
      "close": "55.25",
      "average": "55.0115",
      "volume": "107452",
      "turnover": "5911113.35",
      "trades": "365"
    },
    {
      "date": "2023-06-02",
      "bid": "56.80",
      "ask": "56.95",
      "open": "55.70",
      "high": "57.00",
      "low": "55.10",
      "close": "56.70",
      "average": "55.5136",
      "volume": "573446",
      "turnover": "31833753.22",
      "trades": "451"
    },
    {
      "date": "2023-06-05",
      "bid": "56.90",
      "ask": "57.05",
      "open": "56.90",
      "high": "57.80",
      "low": "56.50",
      "close": "56.90",
      "average": "57.0917",
      "volume": "202288",
      "turnover": "11549778.57",
      "trades": "378"
    },
    {
      "date": "2023-06-07",
      "bid": "57.30",
      "ask": "57.65",
      "open": "56.90",
      "high": "57.95",
      "low": "54.20",
      "close": "57.65",
      "average": "57.4262",
      "volume": "927831",
      "turnover": "53281687.9",
      "trades": "419"
    },
    {
      "date": "2023-06-08",
      "bid": "56.35",
      "ask": "56.50",
      "open": "57.65",
      "high": "57.65",
      "low": "55.70",
      "close": "56.35",
      "average": "56.8116",
      "volume": "811449",
      "turnover": "46099742.94",
      "trades": "367"
    },
    {
      "date": "2023-06-09",
      "bid": "55.85",
      "ask": "56.00",
      "open": "56.70",
      "high": "56.70",
      "low": "55.60",
      "close": "56.00",
      "average": "56.0437",
      "volume": "86483",
      "turnover": "4846827.2",
      "trades": "381"
    },
    {
      "date": "2023-06-12",
      "bid": "55.60",
      "ask": "55.70",
      "open": "56.00",
      "high": "56.30",
      "low": "55.35",
      "close": "55.60",
      "average": "55.7361",
      "volume": "69156",
      "turnover": "3854624.5",
      "trades": "267"
    },
    {
      "date": "2023-06-13",
      "bid": "55.45",
      "ask": "55.60",
      "open": "55.50",
      "high": "55.95",
      "low": "54.60",
      "close": "55.50",
      "average": "55.3637",
      "volume": "156033",
      "turnover": "8638786.97",
      "trades": "550"
    },
    {
      "date": "2023-06-14",
      "bid": "54.80",
      "ask": "54.95",
      "open": "55.30",
      "high": "55.30",
      "low": "54.50",
      "close": "54.90",
      "average": "54.8558",
      "volume": "481235",
      "turnover": "26398232.62",
      "trades": "808"
    },
    {
      "date": "2023-06-15",
      "bid": "53.70",
      "ask": "53.95",
      "open": "54.90",
      "high": "55.80",
      "low": "53.45",
      "close": "53.45",
      "average": "53.7912",
      "volume": "580233",
      "turnover": "31195522.26",
      "trades": "749"
    },
    {
      "date": "2023-06-16",
      "bid": "53.15",
      "ask": "53.35",
      "open": "53.45",
      "high": "53.80",
      "low": "52.75",
      "close": "53.50",
      "average": "53.2013",
      "volume": "1388303",
      "turnover": "73856804.93",
      "trades": "655"
    },
    {
      "date": "2023-06-19",
      "bid": "53.70",
      "ask": "53.80",
      "open": "53.50",
      "high": "53.85",
      "low": "52.80",
      "close": "53.80",
      "average": "53.5291",
      "volume": "150665",
      "turnover": "8064452.95",
      "trades": "317"
    },
    {
      "date": "2023-06-20",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.20",
      "high": "54.80",
      "low": "54.00",
      "close": "54.30",
      "average": "54.3484",
      "volume": "78315",
      "turnover": "4256143.33",
      "trades": "269"
    },
    {
      "date": "2023-06-21",
      "bid": "56.15",
      "ask": "56.50",
      "open": "55.00",
      "high": "58.60",
      "low": "54.35",
      "close": "56.70",
      "average": "56.4118",
      "volume": "667863",
      "turnover": "37719454.08",
      "trades": "1078"
    },
    {
      "date": "2023-06-22",
      "bid": "56.10",
      "ask": "56.25",
      "open": "55.85",
      "high": "56.45",
      "low": "55.00",
      "close": "56.10",
      "average": "56.0242",
      "volume": "131571",
      "turnover": "7371159.25",
      "trades": "536"
    },
    {
      "date": "2023-06-26",
      "bid": "56.55",
      "ask": "56.70",
      "open": "56.45",
      "high": "59.15",
      "low": "55.95",
      "close": "56.60",
      "average": "56.621",
      "volume": "113427",
      "turnover": "6422352.23",
      "trades": "503"
    },
    {
      "date": "2023-06-27",
      "bid": "59.30",
      "ask": "59.50",
      "open": "57.85",
      "high": "59.90",
      "low": "57.55",
      "close": "59.50",
      "average": "58.5068",
      "volume": "940980",
      "turnover": "55059224.63",
      "trades": "1020"
    },
    {
      "date": "2023-06-28",
      "bid": "59.70",
      "ask": "59.85",
      "open": "59.50",
      "high": "60.45",
      "low": "59.15",
      "close": "59.75",
      "average": "59.6768",
      "volume": "1085858",
      "turnover": "64799598.28",
      "trades": "564"
    },
    {
      "date": "2023-06-29",
      "bid": "56.65",
      "ask": "56.70",
      "open": "59.55",
      "high": "59.55",
      "low": "55.25",
      "close": "56.60",
      "average": "56.6906",
      "volume": "299966",
      "turnover": "16996095.85",
      "trades": "898"
    },
    {
      "date": "2023-06-30",
      "bid": "58.35",
      "ask": "58.45",
      "open": "57.70",
      "high": "58.50",
      "low": "57.25",
      "close": "58.50",
      "average": "58.1821",
      "volume": "175845",
      "turnover": "10219722.03",
      "trades": "495"
    },
    {
      "date": "2023-07-03",
      "bid": "57.30",
      "ask": "57.50",
      "open": "58.70",
      "high": "59.40",
      "low": "56.95",
      "close": "57.20",
      "average": "57.5015",
      "volume": "106446",
      "turnover": "6120834.6",
      "trades": "416"
    },
    {
      "date": "2023-07-04",
      "bid": "57.50",
      "ask": "57.60",
      "open": "57.30",
      "high": "58.10",
      "low": "57.20",
      "close": "57.45",
      "average": "57.667",
      "volume": "53995",
      "turnover": "3113728.95",
      "trades": "242"
    },
    {
      "date": "2023-07-05",
      "bid": "56.90",
      "ask": "56.95",
      "open": "57.45",
      "high": "57.45",
      "low": "56.55",
      "close": "56.90",
      "average": "56.8962",
      "volume": "41859",
      "turnover": "2381618.25",
      "trades": "211"
    },
    {
      "date": "2023-07-06",
      "bid": "55.40",
      "ask": "55.50",
      "open": "56.75",
      "high": "56.75",
      "low": "55.25",
      "close": "55.25",
      "average": "55.689",
      "volume": "77067",
      "turnover": "4291933.7",
      "trades": "323"
    },
    {
      "date": "2023-07-07",
      "bid": "55.75",
      "ask": "55.85",
      "open": "55.25",
      "high": "55.90",
      "low": "54.85",
      "close": "55.65",
      "average": "55.5065",
      "volume": "49072",
      "turnover": "2723817.15",
      "trades": "234"
    },
    {
      "date": "2023-07-10",
      "bid": "54.95",
      "ask": "55.00",
      "open": "55.45",
      "high": "55.45",
      "low": "54.55",
      "close": "54.90",
      "average": "54.9185",
      "volume": "42847",
      "turnover": "2353094.43",
      "trades": "256"
    },
    {
      "date": "2023-07-11",
      "bid": "55.60",
      "ask": "55.75",
      "open": "54.70",
      "high": "55.75",
      "low": "54.70",
      "close": "55.55",
      "average": "55.3772",
      "volume": "151078",
      "turnover": "8366275.5",
      "trades": "497"
    },
    {
      "date": "2023-07-12",
      "bid": "56.20",
      "ask": "56.35",
      "open": "55.50",
      "high": "56.45",
      "low": "55.05",
      "close": "56.20",
      "average": "55.8924",
      "volume": "156583",
      "turnover": "8751807.38",
      "trades": "518"
    },
    {
      "date": "2023-07-13",
      "bid": "55.60",
      "ask": "55.80",
      "open": "57.00",
      "high": "57.00",
      "low": "55.60",
      "close": "55.65",
      "average": "55.8969",
      "volume": "106787",
      "turnover": "5969066.5",
      "trades": "371"
    },
    {
      "date": "2023-07-14",
      "bid": "54.55",
      "ask": "54.65",
      "open": "55.65",
      "high": "55.65",
      "low": "54.55",
      "close": "54.65",
      "average": "54.7809",
      "volume": "85182",
      "turnover": "4666374.34",
      "trades": "348"
    },
    {
      "date": "2023-07-17",
      "bid": "53.75",
      "ask": "54.00",
      "open": "54.25",
      "high": "54.40",
      "low": "53.70",
      "close": "53.70",
      "average": "53.9705",
      "volume": "79891",
      "turnover": "4312581.22",
      "trades": "345"
    },
    {
      "date": "2023-07-18",
      "bid": "54.35",
      "ask": "54.40",
      "open": "53.70",
      "high": "54.85",
      "low": "53.45",
      "close": "54.15",
      "average": "54.2075",
      "volume": "258508",
      "turnover": "14013983.65",
      "trades": "714"
    },
    {
      "date": "2023-07-19",
      "bid": "55.15",
      "ask": "55.25",
      "open": "54.15",
      "high": "55.35",
      "low": "53.80",
      "close": "55.05",
      "average": "54.7578",
      "volume": "116040",
      "turnover": "6354104.02",
      "trades": "465"
    },
    {
      "date": "2023-07-20",
      "bid": "53.95",
      "ask": "54.15",
      "open": "55.10",
      "high": "55.10",
      "low": "53.75",
      "close": "54.10",
      "average": "54.2772",
      "volume": "174981",
      "turnover": "9497478",
      "trades": "535"
    },
    {
      "date": "2023-07-21",
      "bid": "58.60",
      "ask": "59.60",
      "open": "55.25",
      "high": "59.95",
      "low": "54.45",
      "close": "58.90",
      "average": "58.2124",
      "volume": "557075",
      "turnover": "32440728.39",
      "trades": "1554"
    },
    {
      "date": "2023-07-24",
      "bid": "58.65",
      "ask": "58.80",
      "open": "59.80",
      "high": "59.80",
      "low": "57.85",
      "close": "58.85",
      "average": "58.608",
      "volume": "199515",
      "turnover": "11693180.2",
      "trades": "749"
    },
    {
      "date": "2023-07-25",
      "bid": "59.40",
      "ask": "59.60",
      "open": "58.80",
      "high": "59.70",
      "low": "58.80",
      "close": "59.70",
      "average": "59.4881",
      "volume": "119732",
      "turnover": "7113743.38",
      "trades": "478"
    },
    {
      "date": "2023-07-26",
      "bid": "58.95",
      "ask": "59.10",
      "open": "59.70",
      "high": "60.00",
      "low": "58.95",
      "close": "59.30",
      "average": "59.793",
      "volume": "345523",
      "turnover": "20659556.05",
      "trades": "329"
    },
    {
      "date": "2023-07-27",
      "bid": "59.80",
      "ask": "59.90",
      "open": "58.90",
      "high": "60.10",
      "low": "58.90",
      "close": "59.95",
      "average": "59.9321",
      "volume": "332700",
      "turnover": "19941180.7",
      "trades": "1138"
    },
    {
      "date": "2023-07-28",
      "bid": "59.15",
      "ask": "59.35",
      "open": "59.95",
      "high": "59.95",
      "low": "58.60",
      "close": "59.35",
      "average": "59.234",
      "volume": "74728",
      "turnover": "4426718.82",
      "trades": "334"
    },
    {
      "date": "2023-07-31",
      "bid": "59.40",
      "ask": "59.55",
      "open": "59.10",
      "high": "59.65",
      "low": "58.35",
      "close": "59.30",
      "average": "59.0065",
      "volume": "202467",
      "turnover": "11946922.92",
      "trades": "781"
    },
    {
      "date": "2023-08-01",
      "bid": "58.55",
      "ask": "58.70",
      "open": "59.30",
      "high": "59.30",
      "low": "58.30",
      "close": "58.55",
      "average": "58.677",
      "volume": "63562",
      "turnover": "3729626.85",
      "trades": "307"
    },
    {
      "date": "2023-08-02",
      "bid": "58.70",
      "ask": "58.95",
      "open": "58.55",
      "high": "59.00",
      "low": "58.00",
      "close": "59.00",
      "average": "58.8426",
      "volume": "78929",
      "turnover": "4638412.12",
      "trades": "298"
    },
    {
      "date": "2023-08-03",
      "bid": "56.70",
      "ask": "56.95",
      "open": "58.70",
      "high": "59.00",
      "low": "56.70",
      "close": "56.90",
      "average": "57.3946",
      "volume": "75545",
      "turnover": "4340025.38",
      "trades": "373"
    },
    {
      "date": "2023-08-04",
      "bid": "56.20",
      "ask": "56.45",
      "open": "57.15",
      "high": "57.30",
      "low": "56.00",
      "close": "56.10",
      "average": "56.5413",
      "volume": "374865",
      "turnover": "21195460.8",
      "trades": "384"
    },
    {
      "date": "2023-08-07",
      "bid": "55.85",
      "ask": "56.05",
      "open": "56.00",
      "high": "56.45",
      "low": "55.45",
      "close": "55.95",
      "average": "55.9497",
      "volume": "54634",
      "turnover": "3056755.5",
      "trades": "309"
    },
    {
      "date": "2023-08-08",
      "bid": "56.15",
      "ask": "56.35",
      "open": "55.95",
      "high": "57.30",
      "low": "55.55",
      "close": "56.15",
      "average": "56.3514",
      "volume": "229874",
      "turnover": "12953717.4",
      "trades": "303"
    },
    {
      "date": "2023-08-09",
      "bid": "55.90",
      "ask": "56.10",
      "open": "56.35",
      "high": "57.15",
      "low": "55.85",
      "close": "56.05",
      "average": "56.0762",
      "volume": "296810",
      "turnover": "16643967.98",
      "trades": "293"
    },
    {
      "date": "2023-08-10",
      "bid": "56.05",
      "ask": "56.15",
      "open": "56.35",
      "high": "56.70",
      "low": "55.75",
      "close": "56.15",
      "average": "56.2113",
      "volume": "57091",
      "turnover": "3209157.5",
      "trades": "238"
    },
    {
      "date": "2023-08-11",
      "bid": "55.55",
      "ask": "55.70",
      "open": "56.15",
      "high": "56.35",
      "low": "55.55",
      "close": "55.80",
      "average": "55.9572",
      "volume": "47348",
      "turnover": "2649463.2",
      "trades": "265"
    },
    {
      "date": "2023-08-14",
      "bid": "55.35",
      "ask": "55.55",
      "open": "55.80",
      "high": "56.10",
      "low": "55.30",
      "close": "55.30",
      "average": "55.6102",
      "volume": "61464",
      "turnover": "3418022.7",
      "trades": "323"
    },
    {
      "date": "2023-08-15",
      "bid": "54.65",
      "ask": "54.75",
      "open": "55.30",
      "high": "55.35",
      "low": "54.35",
      "close": "54.60",
      "average": "54.714",
      "volume": "125108",
      "turnover": "6845160.2",
      "trades": "483"
    },
    {
      "date": "2023-08-16",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.60",
      "high": "54.80",
      "low": "53.65",
      "close": "54.25",
      "average": "54.3231",
      "volume": "67002",
      "turnover": "3639758.9",
      "trades": "311"
    },
    {
      "date": "2023-08-17",
      "bid": "53.55",
      "ask": "53.65",
      "open": "54.00",
      "high": "54.50",
      "low": "53.55",
      "close": "53.60",
      "average": "53.91",
      "volume": "397549",
      "turnover": "21431842.25",
      "trades": "691"
    },
    {
      "date": "2023-08-18",
      "bid": "53.40",
      "ask": "53.55",
      "open": "53.60",
      "high": "53.90",
      "low": "52.60",
      "close": "53.40",
      "average": "53.4361",
      "volume": "141857",
      "turnover": "7580281.15",
      "trades": "523"
    },
    {
      "date": "2023-08-21",
      "bid": "54.15",
      "ask": "54.40",
      "open": "53.30",
      "high": "54.35",
      "low": "53.10",
      "close": "54.00",
      "average": "53.6392",
      "volume": "1095936",
      "turnover": "58717293.05",
      "trades": "504"
    },
    {
      "date": "2023-08-22",
      "bid": "55.60",
      "ask": "55.70",
      "open": "54.00",
      "high": "55.85",
      "low": "54.00",
      "close": "55.50",
      "average": "55.4009",
      "volume": "132296",
      "turnover": "7329556.45",
      "trades": "579"
    },
    {
      "date": "2023-08-23",
      "bid": "55.10",
      "ask": "55.30",
      "open": "55.50",
      "high": "55.80",
      "low": "54.35",
      "close": "55.30",
      "average": "55.0773",
      "volume": "78416",
      "turnover": "4319053.5",
      "trades": "406"
    },
    {
      "date": "2023-08-24",
      "bid": "55.65",
      "ask": "55.75",
      "open": "55.30",
      "high": "56.15",
      "low": "55.15",
      "close": "55.50",
      "average": "55.6332",
      "volume": "270579",
      "turnover": "15053172.2",
      "trades": "352"
    },
    {
      "date": "2023-08-25",
      "bid": "55.40",
      "ask": "55.50",
      "open": "55.50",
      "high": "56.05",
      "low": "54.65",
      "close": "55.45",
      "average": "55.5066",
      "volume": "1152289",
      "turnover": "63959626.3",
      "trades": "380"
    },
    {
      "date": "2023-08-28",
      "bid": "56.75",
      "ask": "56.85",
      "open": "55.55",
      "high": "56.85",
      "low": "55.50",
      "close": "56.70",
      "average": "55.8933",
      "volume": "295088",
      "turnover": "16493449.15",
      "trades": "318"
    },
    {
      "date": "2023-08-29",
      "bid": "56.70",
      "ask": "56.85",
      "open": "56.70",
      "high": "57.35",
      "low": "56.00",
      "close": "56.70",
      "average": "56.7144",
      "volume": "51393",
      "turnover": "2914588.78",
      "trades": "286"
    },
    {
      "date": "2023-08-30",
      "bid": "56.70",
      "ask": "56.80",
      "open": "56.70",
      "high": "57.35",
      "low": "56.65",
      "close": "56.90",
      "average": "56.9273",
      "volume": "55595",
      "turnover": "3164873.85",
      "trades": "233"
    },
    {
      "date": "2023-08-31",
      "bid": "58.80",
      "ask": "58.95",
      "open": "56.90",
      "high": "59.15",
      "low": "56.85",
      "close": "58.95",
      "average": "58.028",
      "volume": "461102",
      "turnover": "26756875.55",
      "trades": "564"
    },
    {
      "date": "2023-09-01",
      "bid": "58.50",
      "ask": "58.65",
      "open": "57.90",
      "high": "58.95",
      "low": "52.40",
      "close": "58.60",
      "average": "58.3744",
      "volume": "121400",
      "turnover": "7086652",
      "trades": "408"
    },
    {
      "date": "2023-09-04",
      "bid": "57.45",
      "ask": "57.55",
      "open": "58.60",
      "high": "58.85",
      "low": "57.35",
      "close": "57.55",
      "average": "57.8509",
      "volume": "704576",
      "turnover": "40598642.6",
      "trades": "454"
    },
    {
      "date": "2023-09-05",
      "bid": "57.35",
      "ask": "57.45",
      "open": "55.35",
      "high": "57.80",
      "low": "55.35",
      "close": "57.45",
      "average": "57.3138",
      "volume": "242698",
      "turnover": "13909942.7",
      "trades": "250"
    },
    {
      "date": "2023-09-06",
      "bid": "57.55",
      "ask": "57.70",
      "open": "56.00",
      "high": "58.70",
      "low": "56.00",
      "close": "57.70",
      "average": "57.0528",
      "volume": "436305",
      "turnover": "24892400.25",
      "trades": "360"
    },
    {
      "date": "2023-09-07",
      "bid": "56.75",
      "ask": "56.85",
      "open": "56.55",
      "high": "57.90",
      "low": "56.55",
      "close": "57.00",
      "average": "57.0096",
      "volume": "169186",
      "turnover": "9644771.31",
      "trades": "547"
    },
    {
      "date": "2023-09-08",
      "bid": "56.60",
      "ask": "56.70",
      "open": "57.00",
      "high": "57.00",
      "low": "55.60",
      "close": "56.55",
      "average": "56.4228",
      "volume": "72241",
      "turnover": "4076042.35",
      "trades": "284"
    },
    {
      "date": "2023-09-11",
      "bid": "57.00",
      "ask": "57.25",
      "open": "56.40",
      "high": "57.40",
      "low": "55.95",
      "close": "57.10",
      "average": "57.0465",
      "volume": "86326",
      "turnover": "4924652.34",
      "trades": "325"
    },
    {
      "date": "2023-09-12",
      "bid": "56.55",
      "ask": "56.70",
      "open": "57.10",
      "high": "57.30",
      "low": "56.40",
      "close": "56.65",
      "average": "56.6641",
      "volume": "63952",
      "turnover": "3623782.05",
      "trades": "287"
    },
    {
      "date": "2023-09-13",
      "bid": "56.45",
      "ask": "56.55",
      "open": "56.65",
      "high": "56.90",
      "low": "55.85",
      "close": "56.50",
      "average": "56.3556",
      "volume": "75278",
      "turnover": "4242336.65",
      "trades": "243"
    },
    {
      "date": "2023-09-14",
      "bid": "57.10",
      "ask": "57.25",
      "open": "56.35",
      "high": "57.20",
      "low": "55.40",
      "close": "57.10",
      "average": "56.536",
      "volume": "47782",
      "turnover": "2701404.3",
      "trades": "225"
    },
    {
      "date": "2023-09-15",
      "bid": "54.85",
      "ask": "55.15",
      "open": "57.10",
      "high": "57.65",
      "low": "55.00",
      "close": "55.25",
      "average": "55.5477",
      "volume": "228192",
      "turnover": "12675538.95",
      "trades": "421"
    },
    {
      "date": "2023-09-18",
      "bid": "55.55",
      "ask": "55.65",
      "open": "55.15",
      "high": "55.90",
      "low": "55.00",
      "close": "55.70",
      "average": "55.5647",
      "volume": "48594",
      "turnover": "2700111.65",
      "trades": "287"
    },
    {
      "date": "2023-09-19",
      "bid": "53.95",
      "ask": "54.00",
      "open": "55.65",
      "high": "55.65",
      "low": "53.90",
      "close": "54.00",
      "average": "54.7223",
      "volume": "260189",
      "turnover": "14240272.75",
      "trades": "388"
    },
    {
      "date": "2023-09-20",
      "bid": "55.55",
      "ask": "55.80",
      "open": "54.50",
      "high": "55.90",
      "low": "54.35",
      "close": "55.65",
      "average": "55.4029",
      "volume": "447089",
      "turnover": "24809343.59",
      "trades": "371"
    },
    {
      "date": "2023-09-21",
      "bid": "55.95",
      "ask": "56.10",
      "open": "55.65",
      "high": "57.55",
      "low": "54.95",
      "close": "56.10",
      "average": "56.3362",
      "volume": "102030",
      "turnover": "5747980.5",
      "trades": "577"
    },
    {
      "date": "2023-09-22",
      "bid": "55.85",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.95",
      "low": "55.40",
      "close": "56.05",
      "average": "56.2027",
      "volume": "88754",
      "turnover": "4988213.9",
      "trades": "462"
    },
    {
      "date": "2023-09-25",
      "bid": "55.35",
      "ask": "55.60",
      "open": "56.05",
      "high": "56.30",
      "low": "55.20",
      "close": "55.60",
      "average": "55.7176",
      "volume": "46720",
      "turnover": "2603110.85",
      "trades": "244"
    },
    {
      "date": "2023-09-26",
      "bid": "54.45",
      "ask": "54.65",
      "open": "55.20",
      "high": "55.75",
      "low": "54.25",
      "close": "54.45",
      "average": "54.7645",
      "volume": "98619",
      "turnover": "5400818.05",
      "trades": "373"
    },
    {
      "date": "2023-09-27",
      "bid": "54.30",
      "ask": "54.65",
      "open": "54.40",
      "high": "55.55",
      "low": "54.10",
      "close": "54.65",
      "average": "54.8828",
      "volume": "481049",
      "turnover": "26401680.15",
      "trades": "387"
    },
    {
      "date": "2023-09-28",
      "bid": "55.25",
      "ask": "55.45",
      "open": "54.65",
      "high": "55.55",
      "low": "54.40",
      "close": "55.55",
      "average": "55.0092",
      "volume": "118941",
      "turnover": "6542855",
      "trades": "426"
    },
    {
      "date": "2023-09-29",
      "bid": "56.35",
      "ask": "56.65",
      "open": "55.55",
      "high": "56.75",
      "low": "55.25",
      "close": "56.45",
      "average": "56.388",
      "volume": "175871",
      "turnover": "9916951.81",
      "trades": "418"
    },
    {
      "date": "2023-10-02",
      "bid": "56.35",
      "ask": "56.50",
      "open": "56.45",
      "high": "57.65",
      "low": "56.15",
      "close": "56.55",
      "average": "56.9025",
      "volume": "94813",
      "turnover": "5395099.25",
      "trades": "418"
    },
    {
      "date": "2023-10-03",
      "bid": "55.30",
      "ask": "55.50",
      "open": "56.35",
      "high": "56.35",
      "low": "54.80",
      "close": "55.35",
      "average": "55.5939",
      "volume": "84300",
      "turnover": "4686564.5",
      "trades": "423"
    },
    {
      "date": "2023-10-04",
      "bid": "54.95",
      "ask": "55.10",
      "open": "55.35",
      "high": "55.35",
      "low": "54.45",
      "close": "55.10",
      "average": "54.8786",
      "volume": "57411",
      "turnover": "3150637.15",
      "trades": "264"
    },
    {
      "date": "2023-10-05",
      "bid": "55.90",
      "ask": "56.30",
      "open": "55.10",
      "high": "56.60",
      "low": "54.95",
      "close": "55.95",
      "average": "55.9495",
      "volume": "75367",
      "turnover": "4217016.94",
      "trades": "347"
    },
    {
      "date": "2023-10-06",
      "bid": "56.25",
      "ask": "56.45",
      "open": "55.95",
      "high": "57.00",
      "low": "55.85",
      "close": "56.50",
      "average": "56.4564",
      "volume": "50227",
      "turnover": "2835586.25",
      "trades": "257"
    },
    {
      "date": "2023-10-09",
      "bid": "56.05",
      "ask": "56.25",
      "open": "57.05",
      "high": "57.20",
      "low": "55.35",
      "close": "56.20",
      "average": "56.1202",
      "volume": "85100",
      "turnover": "4775830.09",
      "trades": "355"
    },
    {
      "date": "2023-10-10",
      "bid": "57.90",
      "ask": "58.15",
      "open": "55.75",
      "high": "58.20",
      "low": "55.75",
      "close": "58.20",
      "average": "57.8547",
      "volume": "87285",
      "turnover": "5049804.15",
      "trades": "367"
    },
    {
      "date": "2023-10-11",
      "bid": "57.35",
      "ask": "57.60",
      "open": "58.00",
      "high": "58.55",
      "low": "56.95",
      "close": "57.45",
      "average": "57.5634",
      "volume": "114460",
      "turnover": "6588709",
      "trades": "258"
    },
    {
      "date": "2023-10-12",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.20",
      "high": "59.20",
      "low": "57.20",
      "close": "57.95",
      "average": "58.332",
      "volume": "142381",
      "turnover": "8310949.6",
      "trades": "499"
    },
    {
      "date": "2023-10-13",
      "bid": "57.00",
      "ask": "57.15",
      "open": "57.95",
      "high": "57.95",
      "low": "56.85",
      "close": "57.00",
      "average": "57.2087",
      "volume": "162212",
      "turnover": "9279943.44",
      "trades": "378"
    },
    {
      "date": "2023-10-16",
      "bid": "55.95",
      "ask": "56.20",
      "open": "56.80",
      "high": "57.35",
      "low": "55.95",
      "close": "56.30",
      "average": "56.5212",
      "volume": "200232",
      "turnover": "11317816.85",
      "trades": "618"
    },
    {
      "date": "2023-10-17",
      "bid": "57.30",
      "ask": "57.50",
      "open": "56.00",
      "high": "57.50",
      "low": "55.50",
      "close": "57.45",
      "average": "56.3496",
      "volume": "209567",
      "turnover": "11809018.9",
      "trades": "415"
    },
    {
      "date": "2023-10-18",
      "bid": "56.80",
      "ask": "56.95",
      "open": "57.50",
      "high": "58.30",
      "low": "56.45",
      "close": "57.00",
      "average": "56.7528",
      "volume": "1017761",
      "turnover": "57857397.8",
      "trades": "738"
    },
    {
      "date": "2023-10-19",
      "bid": "54.15",
      "ask": "54.40",
      "open": "57.00",
      "high": "57.10",
      "low": "54.15",
      "close": "54.50",
      "average": "55.6227",
      "volume": "205429",
      "turnover": "11417616.2",
      "trades": "417"
    },
    {
      "date": "2023-10-20",
      "bid": "53.00",
      "ask": "53.25",
      "open": "54.80",
      "high": "54.80",
      "low": "52.65",
      "close": "53.25",
      "average": "53.1658",
      "volume": "433346",
      "turnover": "23039184.75",
      "trades": "625"
    },
    {
      "date": "2023-10-23",
      "bid": "53.55",
      "ask": "53.70",
      "open": "53.55",
      "high": "53.80",
      "low": "52.70",
      "close": "53.70",
      "average": "53.2918",
      "volume": "176701",
      "turnover": "9416705.85",
      "trades": "679"
    },
    {
      "date": "2023-10-24",
      "bid": "54.15",
      "ask": "54.30",
      "open": "53.70",
      "high": "54.65",
      "low": "52.90",
      "close": "54.10",
      "average": "53.9144",
      "volume": "262414",
      "turnover": "14147621.81",
      "trades": "645"
    },
    {
      "date": "2023-10-25",
      "bid": "54.00",
      "ask": "54.30",
      "open": "54.10",
      "high": "56.05",
      "low": "51.80",
      "close": "54.10",
      "average": "52.805",
      "volume": "453955",
      "turnover": "23971968.4",
      "trades": "871"
    },
    {
      "date": "2023-10-26",
      "bid": "54.30",
      "ask": "54.45",
      "open": "53.20",
      "high": "54.75",
      "low": "53.20",
      "close": "54.35",
      "average": "54.1689",
      "volume": "186499",
      "turnover": "10102447",
      "trades": "746"
    },
    {
      "date": "2023-10-27",
      "bid": "44.74",
      "ask": "44.90",
      "open": "48.00",
      "high": "48.00",
      "low": "40.56",
      "close": "44.70",
      "average": "43.5054",
      "volume": "2350358",
      "turnover": "102174144.26",
      "trades": "5662"
    },
    {
      "date": "2023-10-30",
      "bid": "45.08",
      "ask": "45.14",
      "open": "45.36",
      "high": "46.82",
      "low": "44.20",
      "close": "45.26",
      "average": "45.7247",
      "volume": "451644",
      "turnover": "20651356.89",
      "trades": "1354"
    },
    {
      "date": "2023-10-31",
      "bid": "45.12",
      "ask": "45.22",
      "open": "48.00",
      "high": "48.02",
      "low": "44.52",
      "close": "45.06",
      "average": "45.4285",
      "volume": "450661",
      "turnover": "20469856.57",
      "trades": "1114"
    },
    {
      "date": "2023-11-01",
      "bid": "43.70",
      "ask": "43.80",
      "open": "45.26",
      "high": "45.66",
      "low": "43.28",
      "close": "43.70",
      "average": "43.9816",
      "volume": "206881",
      "turnover": "9098407.14",
      "trades": "818"
    },
    {
      "date": "2023-11-02",
      "bid": "43.90",
      "ask": "44.24",
      "open": "43.70",
      "high": "45.04",
      "low": "43.60",
      "close": "44.00",
      "average": "44.3103",
      "volume": "265466",
      "turnover": "11768404.23",
      "trades": "704"
    },
    {
      "date": "2023-11-03",
      "bid": "44.72",
      "ask": "44.82",
      "open": "44.00",
      "high": "45.02",
      "low": "44.00",
      "close": "44.64",
      "average": "44.4897",
      "volume": "134193",
      "turnover": "5962723.38",
      "trades": "321"
    },
    {
      "date": "2023-11-06",
      "bid": "44.34",
      "ask": "44.50",
      "open": "45.04",
      "high": "45.78",
      "low": "44.40",
      "close": "44.50",
      "average": "44.8184",
      "volume": "155039",
      "turnover": "6948600.84",
      "trades": "761"
    },
    {
      "date": "2023-11-07",
      "bid": "43.56",
      "ask": "43.62",
      "open": "44.38",
      "high": "44.38",
      "low": "42.96",
      "close": "43.70",
      "average": "43.532",
      "volume": "385078",
      "turnover": "16767915.89",
      "trades": "1026"
    },
    {
      "date": "2023-11-08",
      "bid": "43.76",
      "ask": "43.86",
      "open": "43.70",
      "high": "44.16",
      "low": "43.44",
      "close": "43.98",
      "average": "43.8347",
      "volume": "227332",
      "turnover": "9965030.56",
      "trades": "636"
    },
    {
      "date": "2023-11-09",
      "bid": "44.62",
      "ask": "44.70",
      "open": "43.76",
      "high": "44.90",
      "low": "43.72",
      "close": "44.88",
      "average": "44.5218",
      "volume": "174379",
      "turnover": "7764078.38",
      "trades": "503"
    },
    {
      "date": "2023-11-10",
      "bid": "43.92",
      "ask": "44.00",
      "open": "45.00",
      "high": "45.00",
      "low": "43.64",
      "close": "44.00",
      "average": "43.9057",
      "volume": "211459",
      "turnover": "9284256.98",
      "trades": "490"
    },
    {
      "date": "2023-11-13",
      "bid": "43.64",
      "ask": "43.74",
      "open": "42.92",
      "high": "44.04",
      "low": "42.48",
      "close": "43.76",
      "average": "43.598",
      "volume": "193857",
      "turnover": "8451778.38",
      "trades": "709"
    },
    {
      "date": "2023-11-14",
      "bid": "46.20",
      "ask": "46.30",
      "open": "43.10",
      "high": "46.42",
      "low": "43.10",
      "close": "46.42",
      "average": "45.2794",
      "volume": "206184",
      "turnover": "9335883.08",
      "trades": "559"
    },
    {
      "date": "2023-11-15",
      "bid": "46.04",
      "ask": "46.14",
      "open": "46.84",
      "high": "47.76",
      "low": "46.00",
      "close": "46.20",
      "average": "47.0021",
      "volume": "206890",
      "turnover": "9724268.19",
      "trades": "538"
    },
    {
      "date": "2023-11-16",
      "bid": "44.50",
      "ask": "44.70",
      "open": "46.20",
      "high": "46.20",
      "low": "44.50",
      "close": "44.70",
      "average": "45.0246",
      "volume": "160682",
      "turnover": "7234645.8",
      "trades": "562"
    },
    {
      "date": "2023-11-17",
      "bid": "45.30",
      "ask": "45.46",
      "open": "45.14",
      "high": "45.76",
      "low": "44.70",
      "close": "45.50",
      "average": "45.4081",
      "volume": "205968",
      "turnover": "9352616.26",
      "trades": "414"
    },
    {
      "date": "2023-11-20",
      "bid": "45.82",
      "ask": "45.94",
      "open": "45.72",
      "high": "46.20",
      "low": "45.12",
      "close": "46.14",
      "average": "46.0286",
      "volume": "106038",
      "turnover": "4880403.61",
      "trades": "355"
    },
    {
      "date": "2023-11-21",
      "bid": "44.96",
      "ask": "45.02",
      "open": "46.14",
      "high": "46.14",
      "low": "44.32",
      "close": "44.98",
      "average": "44.9666",
      "volume": "206417",
      "turnover": "9281862.88",
      "trades": "680"
    },
    {
      "date": "2023-11-22",
      "bid": "45.80",
      "ask": "45.94",
      "open": "44.54",
      "high": "45.94",
      "low": "44.42",
      "close": "45.74",
      "average": "45.4857",
      "volume": "107121",
      "turnover": "4872500.28",
      "trades": "365"
    },
    {
      "date": "2023-11-23",
      "bid": "45.86",
      "ask": "45.94",
      "open": "45.62",
      "high": "46.26",
      "low": "45.40",
      "close": "45.84",
      "average": "45.8545",
      "volume": "125970",
      "turnover": "5782646.06",
      "trades": "325"
    },
    {
      "date": "2023-11-24",
      "bid": "45.50",
      "ask": "45.64",
      "open": "46.06",
      "high": "46.12",
      "low": "45.12",
      "close": "45.62",
      "average": "45.493",
      "volume": "79084",
      "turnover": "3594049.82",
      "trades": "253"
    },
    {
      "date": "2023-11-27",
      "bid": "45.80",
      "ask": "45.90",
      "open": "45.62",
      "high": "46.14",
      "low": "45.52",
      "close": "45.90",
      "average": "45.763",
      "volume": "138574",
      "turnover": "6343373.19",
      "trades": "473"
    },
    {
      "date": "2023-11-28",
      "bid": "45.58",
      "ask": "45.80",
      "open": "45.90",
      "high": "45.90",
      "low": "45.02",
      "close": "45.74",
      "average": "45.5529",
      "volume": "61047",
      "turnover": "2780771.78",
      "trades": "313"
    },
    {
      "date": "2023-11-29",
      "bid": "45.94",
      "ask": "46.02",
      "open": "45.74",
      "high": "46.24",
      "low": "45.38",
      "close": "46.04",
      "average": "46.0517",
      "volume": "112896",
      "turnover": "5198931.9",
      "trades": "510"
    },
    {
      "date": "2023-11-30",
      "bid": "46.14",
      "ask": "46.32",
      "open": "46.00",
      "high": "46.36",
      "low": "45.16",
      "close": "46.24",
      "average": "45.8184",
      "volume": "396693",
      "turnover": "18175830.72",
      "trades": "594"
    },
    {
      "date": "2023-12-01",
      "bid": "46.30",
      "ask": "46.44",
      "open": "46.00",
      "high": "46.42",
      "low": "45.72",
      "close": "46.40",
      "average": "46.0625",
      "volume": "324837",
      "turnover": "14962810.66",
      "trades": "329"
    },
    {
      "date": "2023-12-04",
      "bid": "46.06",
      "ask": "46.14",
      "open": "46.30",
      "high": "46.82",
      "low": "46.02",
      "close": "46.24",
      "average": "46.3253",
      "volume": "87585",
      "turnover": "4057396.04",
      "trades": "387"
    },
    {
      "date": "2023-12-05",
      "bid": "46.86",
      "ask": "46.98",
      "open": "46.00",
      "high": "47.12",
      "low": "45.98",
      "close": "46.92",
      "average": "46.8133",
      "volume": "99231",
      "turnover": "4645615.09",
      "trades": "307"
    },
    {
      "date": "2023-12-06",
      "bid": "48.16",
      "ask": "48.26",
      "open": "47.10",
      "high": "48.32",
      "low": "46.92",
      "close": "48.16",
      "average": "47.6762",
      "volume": "309390",
      "turnover": "14757007.27",
      "trades": "533"
    },
    {
      "date": "2023-12-07",
      "bid": "48.56",
      "ask": "48.66",
      "open": "48.10",
      "high": "49.20",
      "low": "47.40",
      "close": "48.64",
      "average": "48.6792",
      "volume": "1546692",
      "turnover": "75293914.8",
      "trades": "589"
    },
    {
      "date": "2023-12-08",
      "bid": "49.60",
      "ask": "49.80",
      "open": "48.22",
      "high": "50.05",
      "low": "48.22",
      "close": "49.66",
      "average": "49.4924",
      "volume": "2194695",
      "turnover": "108620805.26",
      "trades": "561"
    },
    {
      "date": "2023-12-11",
      "bid": "49.36",
      "ask": "49.46",
      "open": "49.66",
      "high": "49.66",
      "low": "48.12",
      "close": "49.28",
      "average": "49.1814",
      "volume": "63934",
      "turnover": "3144364.1",
      "trades": "353"
    },
    {
      "date": "2023-12-12",
      "bid": "47.52",
      "ask": "47.66",
      "open": "49.28",
      "high": "49.28",
      "low": "47.54",
      "close": "47.54",
      "average": "48.0286",
      "volume": "222200",
      "turnover": "10671631.74",
      "trades": "628"
    },
    {
      "date": "2023-12-13",
      "bid": "47.32",
      "ask": "47.58",
      "open": "47.60",
      "high": "48.80",
      "low": "47.32",
      "close": "47.56",
      "average": "47.8318",
      "volume": "202093",
      "turnover": "9680578.74",
      "trades": "499"
    },
    {
      "date": "2023-12-14",
      "bid": "49.76",
      "ask": "49.86",
      "open": "49.00",
      "high": "50.25",
      "low": "49.00",
      "close": "49.70",
      "average": "49.9539",
      "volume": "422064",
      "turnover": "21073642.01",
      "trades": "511"
    },
    {
      "date": "2023-12-15",
      "bid": "50.45",
      "ask": "50.75",
      "open": "50.25",
      "high": "51.50",
      "low": "50.20",
      "close": "50.75",
      "average": "50.7368",
      "volume": "157235",
      "turnover": "7977933.85",
      "trades": "481"
    },
    {
      "date": "2023-12-18",
      "bid": "51.30",
      "ask": "51.40",
      "open": "50.00",
      "high": "51.35",
      "low": "49.14",
      "close": "51.35",
      "average": "50.9248",
      "volume": "1165335",
      "turnover": "59419652.79",
      "trades": "548"
    },
    {
      "date": "2023-12-19",
      "bid": "51.10",
      "ask": "51.30",
      "open": "51.35",
      "high": "51.95",
      "low": "50.70",
      "close": "51.15",
      "average": "51.1605",
      "volume": "99133",
      "turnover": "5071695.95",
      "trades": "358"
    },
    {
      "date": "2023-12-20",
      "bid": "52.05",
      "ask": "52.30",
      "open": "50.45",
      "high": "52.35",
      "low": "50.45",
      "close": "52.25",
      "average": "51.8096",
      "volume": "131457",
      "turnover": "6810802.53",
      "trades": "391"
    },
    {
      "date": "2023-12-21",
      "bid": "52.30",
      "ask": "52.45",
      "open": "50.60",
      "high": "52.45",
      "low": "50.45",
      "close": "52.45",
      "average": "52.0674",
      "volume": "85501",
      "turnover": "4451712.8",
      "trades": "365"
    },
    {
      "date": "2023-12-22",
      "bid": "53.95",
      "ask": "54.20",
      "open": "53.00",
      "high": "55.25",
      "low": "52.55",
      "close": "54.10",
      "average": "53.8628",
      "volume": "570449",
      "turnover": "30789146.83",
      "trades": "1076"
    },
    {
      "date": "2023-12-27",
      "bid": "54.80",
      "ask": "54.90",
      "open": "54.10",
      "high": "55.00",
      "low": "53.50",
      "close": "54.70",
      "average": "54.4583",
      "volume": "183330",
      "turnover": "9983837.94",
      "trades": "698"
    },
    {
      "date": "2023-12-28",
      "bid": "54.65",
      "ask": "54.90",
      "open": "54.70",
      "high": "55.40",
      "low": "54.00",
      "close": "54.80",
      "average": "54.7465",
      "volume": "114694",
      "turnover": "6279100.65",
      "trades": "434"
    },
    {
      "date": "2023-12-29",
      "bid": "54.85",
      "ask": "55.15",
      "open": "54.80",
      "high": "55.55",
      "low": "54.65",
      "close": "55.00",
      "average": "55.1048",
      "volume": "130771",
      "turnover": "7206106.2",
      "trades": "369"
    },
    {
      "date": "2024-01-02",
      "bid": "54.25",
      "ask": "54.55",
      "open": "55.00",
      "high": "55.05",
      "low": "53.65",
      "close": "54.40",
      "average": "54.3562",
      "volume": "127096",
      "turnover": "6908445.7",
      "trades": "487"
    },
    {
      "date": "2024-01-03",
      "bid": "52.80",
      "ask": "52.85",
      "open": "53.70",
      "high": "54.40",
      "low": "52.25",
      "close": "52.80",
      "average": "52.9883",
      "volume": "140283",
      "turnover": "7425501",
      "trades": "499"
    },
    {
      "date": "2024-01-04",
      "bid": "53.35",
      "ask": "53.55",
      "open": "52.50",
      "high": "53.55",
      "low": "52.20",
      "close": "53.55",
      "average": "53.1829",
      "volume": "303521",
      "turnover": "16142133.3",
      "trades": "454"
    },
    {
      "date": "2024-01-05",
      "bid": "52.45",
      "ask": "52.75",
      "open": "53.00",
      "high": "53.45",
      "low": "52.35",
      "close": "52.40",
      "average": "52.6806",
      "volume": "56963",
      "turnover": "3000852.95",
      "trades": "242"
    },
    {
      "date": "2024-01-08",
      "bid": "53.95",
      "ask": "54.10",
      "open": "51.45",
      "high": "54.30",
      "low": "51.45",
      "close": "54.30",
      "average": "53.5077",
      "volume": "173441",
      "turnover": "9281674.77",
      "trades": "483"
    },
    {
      "date": "2024-01-09",
      "bid": "56.25",
      "ask": "56.40",
      "open": "55.00",
      "high": "56.50",
      "low": "54.50",
      "close": "56.15",
      "average": "56.0439",
      "volume": "530963",
      "turnover": "29749099.08",
      "trades": "757"
    },
    {
      "date": "2024-01-10",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.15",
      "high": "56.20",
      "low": "54.50",
      "close": "55.70",
      "average": "55.348",
      "volume": "138785",
      "turnover": "7682435.65",
      "trades": "315"
    },
    {
      "date": "2024-01-11",
      "bid": "55.65",
      "ask": "55.90",
      "open": "55.70",
      "high": "56.60",
      "low": "55.50",
      "close": "55.75",
      "average": "56.0311",
      "volume": "117625",
      "turnover": "6590495.85",
      "trades": "391"
    },
    {
      "date": "2024-01-12",
      "bid": "57.10",
      "ask": "57.25",
      "open": "55.00",
      "high": "57.50",
      "low": "54.95",
      "close": "57.25",
      "average": "56.8004",
      "volume": "146668",
      "turnover": "8330798.45",
      "trades": "448"
    },
    {
      "date": "2024-01-15",
      "bid": "55.30",
      "ask": "55.50",
      "open": "57.25",
      "high": "57.25",
      "low": "55.20",
      "close": "55.45",
      "average": "55.7475",
      "volume": "97266",
      "turnover": "5422169.91",
      "trades": "456"
    },
    {
      "date": "2024-01-16",
      "bid": "54.55",
      "ask": "54.70",
      "open": "52.85",
      "high": "55.55",
      "low": "52.85",
      "close": "54.75",
      "average": "54.7112",
      "volume": "126418",
      "turnover": "6916474.9",
      "trades": "564"
    },
    {
      "date": "2024-01-17",
      "bid": "53.70",
      "ask": "53.80",
      "open": "54.75",
      "high": "54.75",
      "low": "52.90",
      "close": "53.75",
      "average": "53.4926",
      "volume": "119748",
      "turnover": "6405629.25",
      "trades": "509"
    },
    {
      "date": "2024-01-18",
      "bid": "53.30",
      "ask": "53.45",
      "open": "53.75",
      "high": "54.20",
      "low": "53.05",
      "close": "53.35",
      "average": "53.532",
      "volume": "118943",
      "turnover": "6367254.3",
      "trades": "443"
    },
    {
      "date": "2024-01-19",
      "bid": "52.40",
      "ask": "52.45",
      "open": "53.35",
      "high": "54.25",
      "low": "52.05",
      "close": "52.60",
      "average": "52.3961",
      "volume": "367490",
      "turnover": "19256946.92",
      "trades": "553"
    },
    {
      "date": "2024-01-22",
      "bid": "53.80",
      "ask": "53.90",
      "open": "52.80",
      "high": "54.15",
      "low": "52.80",
      "close": "53.75",
      "average": "53.2341",
      "volume": "550697",
      "turnover": "29311815.73",
      "trades": "581"
    },
    {
      "date": "2024-01-23",
      "bid": "54.60",
      "ask": "54.80",
      "open": "50.95",
      "high": "55.05",
      "low": "50.80",
      "close": "54.70",
      "average": "54.2285",
      "volume": "568291",
      "turnover": "30809030.34",
      "trades": "914"
    },
    {
      "date": "2024-01-24",
      "bid": "54.80",
      "ask": "54.95",
      "open": "54.70",
      "high": "55.50",
      "low": "54.55",
      "close": "54.85",
      "average": "54.8987",
      "volume": "86848",
      "turnover": "4767855.55",
      "trades": "313"
    },
    {
      "date": "2024-01-25",
      "bid": "55.35",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.50",
      "low": "54.20",
      "close": "55.35",
      "average": "54.8771",
      "volume": "66422",
      "turnover": "3645176.73",
      "trades": "310"
    },
    {
      "date": "2024-01-26",
      "bid": "55.20",
      "ask": "55.30",
      "open": "54.20",
      "high": "55.50",
      "low": "54.20",
      "close": "55.25",
      "average": "55.0801",
      "volume": "89031",
      "turnover": "4903917.4",
      "trades": "447"
    },
    {
      "date": "2024-01-29",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.00",
      "high": "55.90",
      "low": "54.25",
      "close": "55.45",
      "average": "55.1454",
      "volume": "102582",
      "turnover": "5656925.6",
      "trades": "415"
    },
    {
      "date": "2024-01-30",
      "bid": "55.10",
      "ask": "55.20",
      "open": "55.40",
      "high": "55.65",
      "low": "55.00",
      "close": "55.05",
      "average": "55.1965",
      "volume": "77097",
      "turnover": "4255460.59",
      "trades": "297"
    },
    {
      "date": "2024-01-31",
      "bid": "55.45",
      "ask": "55.65",
      "open": "55.05",
      "high": "55.95",
      "low": "55.00",
      "close": "55.70",
      "average": "55.6437",
      "volume": "96186",
      "turnover": "5352018.84",
      "trades": "284"
    },
    {
      "date": "2024-02-01",
      "bid": "59.90",
      "ask": "60.00",
      "open": "57.00",
      "high": "61.95",
      "low": "55.15",
      "close": "59.90",
      "average": "59.7257",
      "volume": "580574",
      "turnover": "34740857.58",
      "trades": "1394"
    },
    {
      "date": "2024-02-02",
      "bid": "62.40",
      "ask": "62.55",
      "open": "60.00",
      "high": "63.00",
      "low": "60.00",
      "close": "62.55",
      "average": "62.0013",
      "volume": "436561",
      "turnover": "27069846.75",
      "trades": "1297"
    },
    {
      "date": "2024-02-05",
      "bid": "59.85",
      "ask": "59.95",
      "open": "63.00",
      "high": "63.70",
      "low": "59.70",
      "close": "59.85",
      "average": "61.9565",
      "volume": "276236",
      "turnover": "17114613.35",
      "trades": "961"
    },
    {
      "date": "2024-02-06",
      "bid": "60.05",
      "ask": "60.15",
      "open": "59.85",
      "high": "60.50",
      "low": "59.05",
      "close": "60.25",
      "average": "59.9909",
      "volume": "271577",
      "turnover": "16290379.42",
      "trades": "758"
    },
    {
      "date": "2024-02-07",
      "bid": "60.55",
      "ask": "60.65",
      "open": "60.25",
      "high": "61.00",
      "low": "59.80",
      "close": "60.85",
      "average": "60.463",
      "volume": "446450",
      "turnover": "26994920.18",
      "trades": "785"
    },
    {
      "date": "2024-02-08",
      "bid": "62.05",
      "ask": "62.15",
      "open": "60.85",
      "high": "62.30",
      "low": "60.85",
      "close": "62.20",
      "average": "61.8584",
      "volume": "200579",
      "turnover": "12407290.2",
      "trades": "951"
    },
    {
      "date": "2024-02-09",
      "bid": "62.05",
      "ask": "62.15",
      "open": "62.05",
      "high": "62.80",
      "low": "61.35",
      "close": "62.20",
      "average": "62.206",
      "volume": "80041",
      "turnover": "4979026.9",
      "trades": "433"
    },
    {
      "date": "2024-02-12",
      "bid": "62.35",
      "ask": "62.50",
      "open": "62.10",
      "high": "62.80",
      "low": "61.10",
      "close": "62.55",
      "average": "62.3595",
      "volume": "81270",
      "turnover": "5067955",
      "trades": "525"
    },
    {
      "date": "2024-02-13",
      "bid": "61.60",
      "ask": "61.75",
      "open": "62.50",
      "high": "63.00",
      "low": "60.90",
      "close": "61.75",
      "average": "61.9064",
      "volume": "110882",
      "turnover": "6865997.13",
      "trades": "542"
    },
    {
      "date": "2024-02-14",
      "bid": "64.00",
      "ask": "64.20",
      "open": "61.75",
      "high": "64.20",
      "low": "61.75",
      "close": "64.15",
      "average": "62.9465",
      "volume": "647652",
      "turnover": "40773548.18",
      "trades": "504"
    },
    {
      "date": "2024-02-15",
      "bid": "65.85",
      "ask": "65.95",
      "open": "64.15",
      "high": "66.15",
      "low": "64.05",
      "close": "66.15",
      "average": "65.5697",
      "volume": "556030",
      "turnover": "36442896.14",
      "trades": "1568"
    },
    {
      "date": "2024-02-16",
      "bid": "65.65",
      "ask": "65.80",
      "open": "66.50",
      "high": "67.95",
      "low": "65.50",
      "close": "65.80",
      "average": "66.8802",
      "volume": "444299",
      "turnover": "29716876.64",
      "trades": "1137"
    },
    {
      "date": "2024-02-19",
      "bid": "65.80",
      "ask": "65.90",
      "open": "65.45",
      "high": "66.00",
      "low": "64.60",
      "close": "65.95",
      "average": "65.5217",
      "volume": "104489",
      "turnover": "6845865.55",
      "trades": "414"
    },
    {
      "date": "2024-02-20",
      "bid": "66.40",
      "ask": "66.55",
      "open": "65.00",
      "high": "66.55",
      "low": "65.00",
      "close": "66.40",
      "average": "65.679",
      "volume": "300512",
      "turnover": "19737270.73",
      "trades": "463"
    },
    {
      "date": "2024-02-21",
      "bid": "66.65",
      "ask": "66.80",
      "open": "66.40",
      "high": "66.95",
      "low": "65.90",
      "close": "66.95",
      "average": "66.5268",
      "volume": "155573",
      "turnover": "10350371.84",
      "trades": "540"
    },
    {
      "date": "2024-02-22",
      "bid": "65.80",
      "ask": "65.95",
      "open": "67.00",
      "high": "68.50",
      "low": "65.55",
      "close": "65.75",
      "average": "66.0296",
      "volume": "134133",
      "turnover": "8856309.49",
      "trades": "689"
    },
    {
      "date": "2024-02-23",
      "bid": "65.35",
      "ask": "65.60",
      "open": "65.50",
      "high": "65.75",
      "low": "63.95",
      "close": "65.55",
      "average": "64.9533",
      "volume": "497707",
      "turnover": "32330905.86",
      "trades": "769"
    },
    {
      "date": "2024-02-26",
      "bid": "65.30",
      "ask": "65.40",
      "open": "65.55",
      "high": "65.85",
      "low": "64.95",
      "close": "65.50",
      "average": "65.6732",
      "volume": "785894",
      "turnover": "51611916.25",
      "trades": "429"
    },
    {
      "date": "2024-02-27",
      "bid": "65.70",
      "ask": "65.80",
      "open": "65.50",
      "high": "65.75",
      "low": "64.95",
      "close": "65.65",
      "average": "65.5419",
      "volume": "102115",
      "turnover": "6691907.38",
      "trades": "353"
    },
    {
      "date": "2024-02-28",
      "bid": "66.05",
      "ask": "66.15",
      "open": "65.70",
      "high": "66.20",
      "low": "64.75",
      "close": "66.20",
      "average": "65.8142",
      "volume": "102143",
      "turnover": "6719439.91",
      "trades": "451"
    },
    {
      "date": "2024-02-29",
      "bid": "65.55",
      "ask": "65.85",
      "open": "66.20",
      "high": "66.60",
      "low": "65.45",
      "close": "65.90",
      "average": "66.1151",
      "volume": "917927",
      "turnover": "60688838.58",
      "trades": "401"
    },
    {
      "date": "2024-03-01",
      "bid": "68.00",
      "ask": "68.15",
      "open": "65.90",
      "high": "68.35",
      "low": "65.90",
      "close": "68.20",
      "average": "67.786",
      "volume": "540960",
      "turnover": "36665747.72",
      "trades": "715"
    },
    {
      "date": "2024-03-04",
      "bid": "66.00",
      "ask": "66.15",
      "open": "64.60",
      "high": "68.80",
      "low": "64.60",
      "close": "66.25",
      "average": "66.477",
      "volume": "127372",
      "turnover": "8466873.25",
      "trades": "462"
    },
    {
      "date": "2024-03-05",
      "bid": "65.20",
      "ask": "65.30",
      "open": "65.55",
      "high": "67.00",
      "low": "65.05",
      "close": "65.95",
      "average": "65.931",
      "volume": "308649",
      "turnover": "20353098.04",
      "trades": "962"
    },
    {
      "date": "2024-03-06",
      "bid": "64.35",
      "ask": "64.45",
      "open": "65.95",
      "high": "66.10",
      "low": "64.25",
      "close": "64.75",
      "average": "64.8879",
      "volume": "146496",
      "turnover": "9502837.6",
      "trades": "546"
    },
    {
      "date": "2024-03-07",
      "bid": "64.95",
      "ask": "65.15",
      "open": "64.75",
      "high": "65.40",
      "low": "63.60",
      "close": "65.10",
      "average": "64.756",
      "volume": "107463",
      "turnover": "6958898.38",
      "trades": "404"
    },
    {
      "date": "2024-03-08",
      "bid": "65.95",
      "ask": "66.05",
      "open": "65.10",
      "high": "66.05",
      "low": "64.55",
      "close": "65.95",
      "average": "65.5699",
      "volume": "176014",
      "turnover": "11541163.71",
      "trades": "466"
    },
    {
      "date": "2024-03-11",
      "bid": "65.90",
      "ask": "66.15",
      "open": "63.85",
      "high": "66.40",
      "low": "63.85",
      "close": "66.20",
      "average": "65.7029",
      "volume": "197026",
      "turnover": "12946255.46",
      "trades": "376"
    },
    {
      "date": "2024-03-12",
      "bid": "67.10",
      "ask": "67.20",
      "open": "65.90",
      "high": "67.20",
      "low": "64.65",
      "close": "67.05",
      "average": "66.1048",
      "volume": "290602",
      "turnover": "19209206.43",
      "trades": "581"
    },
    {
      "date": "2024-03-13",
      "bid": "66.80",
      "ask": "66.90",
      "open": "66.90",
      "high": "67.35",
      "low": "66.10",
      "close": "66.80",
      "average": "66.8482",
      "volume": "202221",
      "turnover": "13511056",
      "trades": "621"
    },
    {
      "date": "2024-03-14",
      "bid": "66.35",
      "ask": "66.45",
      "open": "66.80",
      "high": "67.50",
      "low": "65.95",
      "close": "66.25",
      "average": "66.3081",
      "volume": "200041",
      "turnover": "13264439.03",
      "trades": "795"
    },
    {
      "date": "2024-03-15",
      "bid": "67.00",
      "ask": "67.05",
      "open": "66.25",
      "high": "67.45",
      "low": "65.70",
      "close": "67.05",
      "average": "66.416",
      "volume": "996733",
      "turnover": "66199496.4",
      "trades": "580"
    },
    {
      "date": "2024-03-18",
      "bid": "66.00",
      "ask": "66.15",
      "open": "67.45",
      "high": "67.70",
      "low": "65.60",
      "close": "66.00",
      "average": "66.1973",
      "volume": "129189",
      "turnover": "8557135.24",
      "trades": "441"
    },
    {
      "date": "2024-03-19",
      "bid": "66.85",
      "ask": "67.00",
      "open": "66.00",
      "high": "66.95",
      "low": "65.75",
      "close": "66.80",
      "average": "66.4378",
      "volume": "99366",
      "turnover": "6601568.12",
      "trades": "384"
    },
    {
      "date": "2024-03-20",
      "bid": "68.00",
      "ask": "68.10",
      "open": "66.80",
      "high": "68.30",
      "low": "66.35",
      "close": "68.10",
      "average": "67.7035",
      "volume": "1101206",
      "turnover": "74556362.18",
      "trades": "608"
    },
    {
      "date": "2024-03-21",
      "bid": "69.00",
      "ask": "69.20",
      "open": "68.40",
      "high": "70.20",
      "low": "68.15",
      "close": "69.20",
      "average": "69.0026",
      "volume": "148919",
      "turnover": "10282234.91",
      "trades": "598"
    },
    {
      "date": "2024-03-22",
      "bid": "68.90",
      "ask": "69.05",
      "open": "69.20",
      "high": "69.25",
      "low": "67.75",
      "close": "69.00",
      "average": "68.7181",
      "volume": "113579",
      "turnover": "7804300.31",
      "trades": "561"
    },
    {
      "date": "2024-03-25",
      "bid": "68.85",
      "ask": "69.05",
      "open": "69.30",
      "high": "69.30",
      "low": "68.30",
      "close": "68.80",
      "average": "68.689",
      "volume": "60098",
      "turnover": "4128072.47",
      "trades": "377"
    },
    {
      "date": "2024-03-26",
      "bid": "71.00",
      "ask": "71.15",
      "open": "68.80",
      "high": "71.20",
      "low": "68.05",
      "close": "71.10",
      "average": "70.3258",
      "volume": "170666",
      "turnover": "11998988.7",
      "trades": "663"
    },
    {
      "date": "2024-03-27",
      "bid": "70.80",
      "ask": "70.90",
      "open": "71.10",
      "high": "71.55",
      "low": "69.95",
      "close": "70.65",
      "average": "70.894",
      "volume": "271179",
      "turnover": "19222840.46",
      "trades": "519"
    },
    {
      "date": "2024-03-28",
      "bid": "70.25",
      "ask": "70.40",
      "open": "70.65",
      "high": "71.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.217",
      "volume": "36498",
      "turnover": "2562804.13",
      "trades": "253"
    },
    {
      "date": "2024-04-02",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.70",
      "low": "69.40",
      "close": "69.70",
      "average": "70.0625",
      "volume": "366763",
      "turnover": "25690076.8",
      "trades": "674"
    },
    {
      "date": "2024-04-03",
      "bid": "68.00",
      "ask": "68.20",
      "open": "70.00",
      "high": "70.00",
      "low": "67.50",
      "close": "68.30",
      "average": "68.0848",
      "volume": "242789",
      "turnover": "16527780.95",
      "trades": "709"
    },
    {
      "date": "2024-04-04",
      "bid": "69.80",
      "ask": "69.90",
      "open": "69.10",
      "high": "70.70",
      "low": "68.60",
      "close": "70.10",
      "average": "69.5361",
      "volume": "362793",
      "turnover": "25219159.05",
      "trades": "1030"
    },
    {
      "date": "2024-04-05",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.80",
      "high": "69.60",
      "low": "68.10",
      "close": "68.20",
      "average": "68.4291",
      "volume": "189644",
      "turnover": "12979349.35",
      "trades": "513"
    },
    {
      "date": "2024-04-08",
      "bid": "69.00",
      "ask": "69.20",
      "open": "68.10",
      "high": "70.60",
      "low": "67.70",
      "close": "69.20",
      "average": "69.4251",
      "volume": "221468",
      "turnover": "15373332.7",
      "trades": "734"
    },
    {
      "date": "2024-04-09",
      "bid": "69.20",
      "ask": "69.40",
      "open": "69.20",
      "high": "70.20",
      "low": "68.90",
      "close": "69.10",
      "average": "69.4367",
      "volume": "108539",
      "turnover": "7536547.7",
      "trades": "398"
    },
    {
      "date": "2024-04-10",
      "bid": "69.10",
      "ask": "69.30",
      "open": "69.10",
      "high": "70.90",
      "low": "69.00",
      "close": "69.30",
      "average": "69.7469",
      "volume": "107246",
      "turnover": "7480071.5",
      "trades": "404"
    },
    {
      "date": "2024-04-11",
      "bid": "68.90",
      "ask": "69.10",
      "open": "69.30",
      "high": "69.70",
      "low": "68.30",
      "close": "69.00",
      "average": "68.9483",
      "volume": "149176",
      "turnover": "10285894",
      "trades": "428"
    },
    {
      "date": "2024-04-12",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.70",
      "high": "70.30",
      "low": "68.00",
      "close": "68.10",
      "average": "68.8425",
      "volume": "167722",
      "turnover": "11548596.75",
      "trades": "467"
    },
    {
      "date": "2024-04-15",
      "bid": "67.10",
      "ask": "67.30",
      "open": "65.40",
      "high": "68.60",
      "low": "64.90",
      "close": "67.30",
      "average": "67.4596",
      "volume": "131120",
      "turnover": "8846357.9",
      "trades": "521"
    },
    {
      "date": "2024-04-16",
      "bid": "65.60",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.60",
      "low": "65.50",
      "close": "65.70",
      "average": "65.8189",
      "volume": "196977",
      "turnover": "12964806.5",
      "trades": "634"
    },
    {
      "date": "2024-04-17",
      "bid": "65.70",
      "ask": "66.00",
      "open": "65.70",
      "high": "66.90",
      "low": "65.60",
      "close": "65.70",
      "average": "65.9302",
      "volume": "94572",
      "turnover": "6235230.55",
      "trades": "363"
    },
    {
      "date": "2024-04-18",
      "bid": "65.30",
      "ask": "65.50",
      "open": "65.60",
      "high": "66.10",
      "low": "64.70",
      "close": "65.20",
      "average": "65.1838",
      "volume": "108974",
      "turnover": "7103341.8",
      "trades": "463"
    },
    {
      "date": "2024-04-19",
      "bid": "65.40",
      "ask": "65.50",
      "open": "64.30",
      "high": "65.60",
      "low": "63.20",
      "close": "64.90",
      "average": "64.7253",
      "volume": "157625",
      "turnover": "10206942.75",
      "trades": "581"
    },
    {
      "date": "2024-04-22",
      "bid": "64.10",
      "ask": "64.40",
      "open": "64.80",
      "high": "65.30",
      "low": "64.00",
      "close": "64.10",
      "average": "64.5319",
      "volume": "126020",
      "turnover": "8133997.1",
      "trades": "474"
    },
    {
      "date": "2024-04-23",
      "bid": "64.70",
      "ask": "64.90",
      "open": "63.90",
      "high": "64.90",
      "low": "63.90",
      "close": "64.60",
      "average": "64.5841",
      "volume": "86957",
      "turnover": "5616036.2",
      "trades": "334"
    },
    {
      "date": "2024-04-24",
      "bid": "71.50",
      "ask": "71.70",
      "open": "66.80",
      "high": "72.90",
      "low": "66.00",
      "close": "71.80",
      "average": "70.8683",
      "volume": "548165",
      "turnover": "38841872.45",
      "trades": "1669"
    },
    {
      "date": "2024-04-25",
      "bid": "68.50",
      "ask": "68.70",
      "open": "71.90",
      "high": "72.60",
      "low": "67.30",
      "close": "68.10",
      "average": "69.3595",
      "volume": "330971",
      "turnover": "22951788.4",
      "trades": "737"
    },
    {
      "date": "2024-04-26",
      "bid": "69.30",
      "ask": "69.40",
      "open": "67.90",
      "high": "69.40",
      "low": "66.50",
      "close": "69.20",
      "average": "68.618",
      "volume": "149667",
      "turnover": "10255842.1",
      "trades": "449"
    },
    {
      "date": "2024-04-29",
      "bid": "69.50",
      "ask": "69.60",
      "open": "69.20",
      "high": "69.90",
      "low": "68.20",
      "close": "69.90",
      "average": "69.6232",
      "volume": "227845",
      "turnover": "15853116.1",
      "trades": "670"
    },
    {
      "date": "2024-04-30",
      "bid": "71.40",
      "ask": "71.60",
      "open": "69.90",
      "high": "71.80",
      "low": "69.50",
      "close": "71.80",
      "average": "71.2801",
      "volume": "116045",
      "turnover": "8270157.45",
      "trades": "352"
    },
    {
      "date": "2024-05-02",
      "bid": "71.00",
      "ask": "71.20",
      "open": "70.00",
      "high": "72.80",
      "low": "69.80",
      "close": "71.00",
      "average": "71.1662",
      "volume": "243172",
      "turnover": "17307800.05",
      "trades": "923"
    },
    {
      "date": "2024-05-03",
      "bid": "73.90",
      "ask": "74.10",
      "open": "73.00",
      "high": "76.00",
      "low": "71.00",
      "close": "73.30",
      "average": "73.7175",
      "volume": "233023",
      "turnover": "17189416",
      "trades": "922"
    },
    {
      "date": "2024-05-06",
      "bid": "73.70",
      "ask": "73.80",
      "open": "73.30",
      "high": "73.90",
      "low": "72.70",
      "close": "73.70",
      "average": "73.3043",
      "volume": "149547",
      "turnover": "10962192.3",
      "trades": "413"
    },
    {
      "date": "2024-05-07",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.80",
      "high": "74.70",
      "low": "72.60",
      "close": "74.00",
      "average": "74.0203",
      "volume": "738667",
      "turnover": "54674859.35",
      "trades": "731"
    },
    {
      "date": "2024-05-08",
      "bid": "75.30",
      "ask": "75.60",
      "open": "73.20",
      "high": "75.70",
      "low": "72.60",
      "close": "75.20",
      "average": "74.3912",
      "volume": "257594",
      "turnover": "19162736.6",
      "trades": "429"
    },
    {
      "date": "2024-05-10",
      "bid": "74.70",
      "ask": "74.90",
      "open": "76.00",
      "high": "79.40",
      "low": "74.20",
      "close": "74.70",
      "average": "76.3589",
      "volume": "800870",
      "turnover": "61183466.55",
      "trades": "1204"
    },
    {
      "date": "2024-05-13",
      "bid": "72.70",
      "ask": "72.80",
      "open": "75.00",
      "high": "75.00",
      "low": "72.50",
      "close": "73.00",
      "average": "73.15",
      "volume": "186857",
      "turnover": "13672349.35",
      "trades": "557"
    },
    {
      "date": "2024-05-14",
      "bid": "73.30",
      "ask": "73.50",
      "open": "72.50",
      "high": "73.70",
      "low": "72.20",
      "close": "73.60",
      "average": "73.0342",
      "volume": "252861",
      "turnover": "18459789.05",
      "trades": "741"
    },
    {
      "date": "2024-05-15",
      "bid": "72.70",
      "ask": "72.90",
      "open": "73.60",
      "high": "73.80",
      "low": "72.20",
      "close": "72.60",
      "average": "72.676",
      "volume": "338167",
      "turnover": "24578898.4",
      "trades": "395"
    },
    {
      "date": "2024-05-16",
      "bid": "72.20",
      "ask": "72.40",
      "open": "72.70",
      "high": "72.90",
      "low": "71.60",
      "close": "72.20",
      "average": "72.1232",
      "volume": "286433",
      "turnover": "20660039.89",
      "trades": "504"
    },
    {
      "date": "2024-05-17",
      "bid": "72.50",
      "ask": "72.70",
      "open": "72.20",
      "high": "72.80",
      "low": "71.10",
      "close": "72.80",
      "average": "72.3868",
      "volume": "95003",
      "turnover": "6876570.75",
      "trades": "321"
    },
    {
      "date": "2024-05-20",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.80",
      "high": "72.80",
      "low": "71.00",
      "close": "71.40",
      "average": "71.6765",
      "volume": "105955",
      "turnover": "7593004.8",
      "trades": "478"
    },
    {
      "date": "2024-05-21",
      "bid": "69.90",
      "ask": "70.10",
      "open": "71.40",
      "high": "71.40",
      "low": "69.70",
      "close": "70.20",
      "average": "70.2008",
      "volume": "283673",
      "turnover": "19913926.45",
      "trades": "728"
    },
    {
      "date": "2024-05-22",
      "bid": "68.80",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.00",
      "low": "68.50",
      "close": "69.00",
      "average": "69.0116",
      "volume": "465489",
      "turnover": "32129293.3",
      "trades": "1183"
    },
    {
      "date": "2024-05-23",
      "bid": "68.20",
      "ask": "68.40",
      "open": "69.00",
      "high": "69.80",
      "low": "67.90",
      "close": "68.50",
      "average": "68.5321",
      "volume": "158175",
      "turnover": "10840574.5",
      "trades": "601"
    },
    {
      "date": "2024-05-24",
      "bid": "68.10",
      "ask": "68.30",
      "open": "68.50",
      "high": "68.50",
      "low": "67.40",
      "close": "68.20",
      "average": "68.0197",
      "volume": "282942",
      "turnover": "19244720.85",
      "trades": "867"
    },
    {
      "date": "2024-05-27",
      "bid": "68.40",
      "ask": "68.50",
      "open": "68.50",
      "high": "69.40",
      "low": "68.30",
      "close": "68.30",
      "average": "68.6133",
      "volume": "183380",
      "turnover": "12589954.6",
      "trades": "455"
    },
    {
      "date": "2024-05-28",
      "bid": "68.80",
      "ask": "69.00",
      "open": "68.40",
      "high": "69.70",
      "low": "68.00",
      "close": "69.00",
      "average": "68.9628",
      "volume": "240249",
      "turnover": "16569113.9",
      "trades": "676"
    },
    {
      "date": "2024-05-29",
      "bid": "67.20",
      "ask": "67.40",
      "open": "68.90",
      "high": "69.20",
      "low": "67.10",
      "close": "67.10",
      "average": "67.6897",
      "volume": "125417",
      "turnover": "8489439.9",
      "trades": "660"
    },
    {
      "date": "2024-05-30",
      "bid": "68.00",
      "ask": "68.10",
      "open": "65.70",
      "high": "68.40",
      "low": "65.70",
      "close": "68.10",
      "average": "67.0597",
      "volume": "456482",
      "turnover": "30611549.3",
      "trades": "644"
    },
    {
      "date": "2024-05-31",
      "bid": "68.40",
      "ask": "68.60",
      "open": "67.90",
      "high": "69.30",
      "low": "67.20",
      "close": "69.30",
      "average": "69.0608",
      "volume": "782032",
      "turnover": "54007699.05",
      "trades": "1016"
    },
    {
      "date": "2024-06-03",
      "bid": "66.60",
      "ask": "66.90",
      "open": "70.00",
      "high": "70.00",
      "low": "66.50",
      "close": "66.80",
      "average": "67.485",
      "volume": "185226",
      "turnover": "12500015.8",
      "trades": "771"
    },
    {
      "date": "2024-06-04",
      "bid": "67.80",
      "ask": "68.00",
      "open": "66.40",
      "high": "68.10",
      "low": "66.40",
      "close": "68.00",
      "average": "67.4421",
      "volume": "5648967",
      "turnover": "380992648.5",
      "trades": "474"
    },
    {
      "date": "2024-06-05",
      "bid": "69.00",
      "ask": "69.20",
      "open": "68.50",
      "high": "69.80",
      "low": "68.20",
      "close": "69.00",
      "average": "69.1503",
      "volume": "96733",
      "turnover": "6689111.8",
      "trades": "425"
    },
    {
      "date": "2024-06-07",
      "bid": "70.00",
      "ask": "70.10",
      "open": "68.70",
      "high": "70.20",
      "low": "68.60",
      "close": "70.20",
      "average": "69.9313",
      "volume": "227046",
      "turnover": "15876592.45",
      "trades": "441"
    },
    {
      "date": "2024-06-10",
      "bid": "70.00",
      "ask": "70.20",
      "open": "69.30",
      "high": "70.70",
      "low": "69.30",
      "close": "70.00",
      "average": "70.2408",
      "volume": "166272",
      "turnover": "11679001.9",
      "trades": "314"
    },
    {
      "date": "2024-06-11",
      "bid": "71.30",
      "ask": "71.60",
      "open": "70.00",
      "high": "71.90",
      "low": "70.00",
      "close": "71.60",
      "average": "71.3347",
      "volume": "255044",
      "turnover": "18193375.1",
      "trades": "479"
    },
    {
      "date": "2024-06-12",
      "bid": "72.20",
      "ask": "72.30",
      "open": "71.70",
      "high": "73.00",
      "low": "70.40",
      "close": "73.00",
      "average": "72.5621",
      "volume": "188232",
      "turnover": "13658444.15",
      "trades": "474"
    },
    {
      "date": "2024-06-13",
      "bid": "71.80",
      "ask": "72.00",
      "open": "73.20",
      "high": "73.20",
      "low": "71.20",
      "close": "71.70",
      "average": "71.5189",
      "volume": "505411",
      "turnover": "36146680.1",
      "trades": "568"
    },
    {
      "date": "2024-06-14",
      "bid": "70.00",
      "ask": "70.10",
      "open": "70.00",
      "high": "71.90",
      "low": "69.80",
      "close": "70.30",
      "average": "71.0884",
      "volume": "400609",
      "turnover": "28477035.3",
      "trades": "557"
    },
    {
      "date": "2024-06-17",
      "bid": "72.20",
      "ask": "72.70",
      "open": "70.30",
      "high": "72.80",
      "low": "69.80",
      "close": "72.20",
      "average": "71.9262",
      "volume": "265905",
      "turnover": "19114396.35",
      "trades": "624"
    },
    {
      "date": "2024-06-18",
      "bid": "73.20",
      "ask": "73.40",
      "open": "72.30",
      "high": "74.00",
      "low": "71.90",
      "close": "74.00",
      "average": "73.7801",
      "volume": "389850",
      "turnover": "28755448",
      "trades": "629"
    },
    {
      "date": "2024-06-19",
      "bid": "72.00",
      "ask": "72.70",
      "open": "73.90",
      "high": "74.00",
      "low": "70.00",
      "close": "72.60",
      "average": "72.6112",
      "volume": "686416",
      "turnover": "49837490.3",
      "trades": "1772"
    },
    {
      "date": "2024-06-20",
      "bid": "75.30",
      "ask": "76.00",
      "open": "73.70",
      "high": "76.00",
      "low": "72.40",
      "close": "76.00",
      "average": "75.6751",
      "volume": "1008857",
      "turnover": "76344993.9",
      "trades": "1433"
    },
    {
      "date": "2024-06-24",
      "bid": "75.50",
      "ask": "75.60",
      "open": "76.00",
      "high": "76.00",
      "low": "73.60",
      "close": "75.70",
      "average": "75.2642",
      "volume": "178771",
      "turnover": "13455372.4",
      "trades": "607"
    },
    {
      "date": "2024-06-25",
      "bid": "72.30",
      "ask": "72.70",
      "open": "74.50",
      "high": "75.00",
      "low": "72.20",
      "close": "72.30",
      "average": "72.9074",
      "volume": "231189",
      "turnover": "16856460.64",
      "trades": "760"
    },
    {
      "date": "2024-06-26",
      "bid": "71.40",
      "ask": "71.60",
      "open": "73.30",
      "high": "73.60",
      "low": "71.00",
      "close": "71.30",
      "average": "71.7217",
      "volume": "137559",
      "turnover": "9865953.6",
      "trades": "493"
    },
    {
      "date": "2024-06-27",
      "bid": "71.30",
      "ask": "71.50",
      "open": "71.10",
      "high": "72.60",
      "low": "70.80",
      "close": "71.40",
      "average": "71.5474",
      "volume": "123182",
      "turnover": "8812251.05",
      "trades": "533"
    },
    {
      "date": "2024-06-28",
      "bid": "70.30",
      "ask": "70.50",
      "open": "71.30",
      "high": "71.60",
      "low": "70.20",
      "close": "70.40",
      "average": "70.623",
      "volume": "177570",
      "turnover": "12540530.6",
      "trades": "617"
    },
    {
      "date": "2024-07-01",
      "bid": "71.20",
      "ask": "71.40",
      "open": "70.40",
      "high": "71.70",
      "low": "69.80",
      "close": "71.20",
      "average": "70.9066",
      "volume": "78551",
      "turnover": "5569792.8",
      "trades": "386"
    },
    {
      "date": "2024-07-02",
      "bid": "70.00",
      "ask": "70.30",
      "open": "71.20",
      "high": "71.20",
      "low": "69.80",
      "close": "70.30",
      "average": "70.2689",
      "volume": "53473",
      "turnover": "3757487.7",
      "trades": "338"
    },
    {
      "date": "2024-07-03",
      "bid": "71.60",
      "ask": "71.80",
      "open": "70.80",
      "high": "72.00",
      "low": "70.10",
      "close": "71.80",
      "average": "71.6533",
      "volume": "68831",
      "turnover": "4931965.2",
      "trades": "287"
    },
    {
      "date": "2024-07-04",
      "bid": "70.30",
      "ask": "70.50",
      "open": "71.80",
      "high": "71.80",
      "low": "70.10",
      "close": "70.20",
      "average": "70.4302",
      "volume": "64546",
      "turnover": "4545969.5",
      "trades": "287"
    },
    {
      "date": "2024-07-05",
      "bid": "69.60",
      "ask": "69.90",
      "open": "70.00",
      "high": "71.00",
      "low": "69.60",
      "close": "69.80",
      "average": "70.1235",
      "volume": "82814",
      "turnover": "5807219.4",
      "trades": "391"
    },
    {
      "date": "2024-07-08",
      "bid": "69.50",
      "ask": "69.80",
      "open": "69.80",
      "high": "70.40",
      "low": "69.00",
      "close": "69.50",
      "average": "69.5358",
      "volume": "89660",
      "turnover": "6235001.15",
      "trades": "257"
    },
    {
      "date": "2024-07-09",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.80",
      "high": "69.80",
      "low": "68.20",
      "close": "68.40",
      "average": "68.664",
      "volume": "115011",
      "turnover": "7906962.1",
      "trades": "430"
    },
    {
      "date": "2024-07-10",
      "bid": "67.60",
      "ask": "67.80",
      "open": "68.40",
      "high": "69.00",
      "low": "67.30",
      "close": "67.90",
      "average": "67.9292",
      "volume": "104096",
      "turnover": "7072046.3",
      "trades": "360"
    },
    {
      "date": "2024-07-11",
      "bid": "69.40",
      "ask": "69.60",
      "open": "67.90",
      "high": "69.60",
      "low": "67.40",
      "close": "69.40",
      "average": "68.6366",
      "volume": "242335",
      "turnover": "16628553.65",
      "trades": "657"
    },
    {
      "date": "2024-07-12",
      "bid": "70.60",
      "ask": "70.90",
      "open": "69.70",
      "high": "70.80",
      "low": "68.70",
      "close": "70.20",
      "average": "70.0015",
      "volume": "47645",
      "turnover": "3335310.6",
      "trades": "293"
    },
    {
      "date": "2024-07-15",
      "bid": "68.60",
      "ask": "68.90",
      "open": "70.00",
      "high": "70.10",
      "low": "68.60",
      "close": "68.80",
      "average": "68.999",
      "volume": "52703",
      "turnover": "3636456.2",
      "trades": "238"
    },
    {
      "date": "2024-07-16",
      "bid": "68.70",
      "ask": "68.90",
      "open": "68.80",
      "high": "68.90",
      "low": "68.00",
      "close": "68.50",
      "average": "68.455",
      "volume": "141854",
      "turnover": "9710633.15",
      "trades": "491"
    },
    {
      "date": "2024-07-17",
      "bid": "68.80",
      "ask": "69.10",
      "open": "67.80",
      "high": "69.20",
      "low": "67.20",
      "close": "68.60",
      "average": "68.3675",
      "volume": "116043",
      "turnover": "7933564.5",
      "trades": "394"
    },
    {
      "date": "2024-07-18",
      "bid": "68.20",
      "ask": "68.40",
      "open": "67.30",
      "high": "69.00",
      "low": "67.30",
      "close": "68.50",
      "average": "68.478",
      "volume": "86067",
      "turnover": "5893544.7",
      "trades": "410"
    },
    {
      "date": "2024-07-19",
      "bid": "67.90",
      "ask": "68.30",
      "open": "68.70",
      "high": "70.50",
      "low": "65.60",
      "close": "67.40",
      "average": "67.9446",
      "volume": "146095",
      "turnover": "9926369.55",
      "trades": "763"
    },
    {
      "date": "2024-07-22",
      "bid": "68.10",
      "ask": "68.40",
      "open": "67.40",
      "high": "69.70",
      "low": "65.80",
      "close": "68.20",
      "average": "68.5009",
      "volume": "123928",
      "turnover": "8489328.3",
      "trades": "734"
    },
    {
      "date": "2024-07-23",
      "bid": "68.10",
      "ask": "68.40",
      "open": "68.30",
      "high": "68.60",
      "low": "66.60",
      "close": "68.20",
      "average": "67.9007",
      "volume": "93595",
      "turnover": "6354903.3",
      "trades": "504"
    },
    {
      "date": "2024-07-24",
      "bid": "67.20",
      "ask": "67.30",
      "open": "67.80",
      "high": "68.80",
      "low": "67.20",
      "close": "67.70",
      "average": "68.1332",
      "volume": "111560",
      "turnover": "7600934.6",
      "trades": "382"
    },
    {
      "date": "2024-07-25",
      "bid": "66.70",
      "ask": "66.90",
      "open": "67.50",
      "high": "67.50",
      "low": "65.10",
      "close": "67.10",
      "average": "66.1541",
      "volume": "246023",
      "turnover": "16275428.7",
      "trades": "425"
    },
    {
      "date": "2024-07-26",
      "bid": "66.20",
      "ask": "66.30",
      "open": "67.00",
      "high": "67.00",
      "low": "65.70",
      "close": "66.20",
      "average": "66.1914",
      "volume": "78917",
      "turnover": "5223896.59",
      "trades": "493"
    },
    {
      "date": "2024-07-29",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.20",
      "high": "67.60",
      "low": "66.20",
      "close": "67.00",
      "average": "66.951",
      "volume": "111719",
      "turnover": "7479424.25",
      "trades": "583"
    },
    {
      "date": "2024-07-30",
      "bid": "67.50",
      "ask": "67.70",
      "open": "67.00",
      "high": "67.80",
      "low": "66.70",
      "close": "67.60",
      "average": "67.2698",
      "volume": "154356",
      "turnover": "10383508.9",
      "trades": "285"
    },
    {
      "date": "2024-07-31",
      "bid": "67.60",
      "ask": "68.20",
      "open": "67.60",
      "high": "68.80",
      "low": "67.30",
      "close": "67.40",
      "average": "67.5187",
      "volume": "115666",
      "turnover": "7809637.05",
      "trades": "359"
    },
    {
      "date": "2024-08-01",
      "bid": "65.50",
      "ask": "65.70",
      "open": "67.40",
      "high": "67.80",
      "low": "65.50",
      "close": "66.10",
      "average": "66.7539",
      "volume": "149205",
      "turnover": "9953847.35",
      "trades": "285"
    },
    {
      "date": "2024-08-02",
      "bid": "62.70",
      "ask": "62.90",
      "open": "65.50",
      "high": "65.50",
      "low": "62.70",
      "close": "63.30",
      "average": "63.5318",
      "volume": "117958",
      "turnover": "7499498.25",
      "trades": "658"
    },
    {
      "date": "2024-08-05",
      "bid": "61.80",
      "ask": "62.10",
      "open": "60.00",
      "high": "62.20",
      "low": "59.70",
      "close": "61.70",
      "average": "61.0472",
      "volume": "203931",
      "turnover": "12449305.9",
      "trades": "710"
    },
    {
      "date": "2024-08-06",
      "bid": "62.30",
      "ask": "62.40",
      "open": "62.70",
      "high": "63.00",
      "low": "60.50",
      "close": "62.30",
      "average": "61.8183",
      "volume": "98688",
      "turnover": "6101127.65",
      "trades": "574"
    },
    {
      "date": "2024-08-07",
      "bid": "62.80",
      "ask": "63.30",
      "open": "62.80",
      "high": "63.60",
      "low": "62.20",
      "close": "63.20",
      "average": "62.9995",
      "volume": "43609",
      "turnover": "2747284",
      "trades": "265"
    },
    {
      "date": "2024-08-08",
      "bid": "62.40",
      "ask": "62.60",
      "open": "62.60",
      "high": "62.70",
      "low": "61.80",
      "close": "62.40",
      "average": "62.4097",
      "volume": "59335",
      "turnover": "3703074",
      "trades": "336"
    },
    {
      "date": "2024-08-09",
      "bid": "62.90",
      "ask": "63.10",
      "open": "61.10",
      "high": "63.30",
      "low": "61.10",
      "close": "63.10",
      "average": "62.8143",
      "volume": "68792",
      "turnover": "4321110.84",
      "trades": "346"
    },
    {
      "date": "2024-08-12",
      "bid": "61.90",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.30",
      "low": "61.90",
      "close": "62.10",
      "average": "62.5536",
      "volume": "49169",
      "turnover": "3075688.3",
      "trades": "327"
    },
    {
      "date": "2024-08-13",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.40",
      "low": "61.00",
      "close": "62.00",
      "average": "61.8641",
      "volume": "47882",
      "turnover": "2961690.45",
      "trades": "299"
    },
    {
      "date": "2024-08-14",
      "bid": "61.90",
      "ask": "62.10",
      "open": "61.30",
      "high": "63.00",
      "low": "61.30",
      "close": "62.20",
      "average": "62.3103",
      "volume": "62991",
      "turnover": "3924986.1",
      "trades": "246"
    },
    {
      "date": "2024-08-15",
      "bid": "64.30",
      "ask": "64.50",
      "open": "63.00",
      "high": "64.90",
      "low": "62.50",
      "close": "64.70",
      "average": "62.9453",
      "volume": "829635",
      "turnover": "52221129.15",
      "trades": "570"
    },
    {
      "date": "2024-08-16",
      "bid": "63.90",
      "ask": "64.40",
      "open": "64.80",
      "high": "64.80",
      "low": "63.30",
      "close": "64.30",
      "average": "64.2053",
      "volume": "77103",
      "turnover": "4945744.05",
      "trades": "419"
    },
    {
      "date": "2024-08-19",
      "bid": "65.60",
      "ask": "66.00",
      "open": "64.20",
      "high": "66.00",
      "low": "64.10",
      "close": "65.80",
      "average": "65.3716",
      "volume": "48633",
      "turnover": "3179228.15",
      "trades": "423"
    },
    {
      "date": "2024-08-20",
      "bid": "66.20",
      "ask": "66.40",
      "open": "65.90",
      "high": "66.70",
      "low": "65.40",
      "close": "66.20",
      "average": "65.9458",
      "volume": "72634",
      "turnover": "4788433.45",
      "trades": "434"
    },
    {
      "date": "2024-08-21",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.40",
      "high": "67.00",
      "low": "65.20",
      "close": "65.50",
      "average": "65.8172",
      "volume": "101150",
      "turnover": "6659629.7",
      "trades": "747"
    },
    {
      "date": "2024-08-22",
      "bid": "66.10",
      "ask": "66.30",
      "open": "66.00",
      "high": "66.70",
      "low": "65.50",
      "close": "66.00",
      "average": "66.1257",
      "volume": "44811",
      "turnover": "2962974.9",
      "trades": "272"
    },
    {
      "date": "2024-08-23",
      "bid": "66.60",
      "ask": "67.10",
      "open": "65.90",
      "high": "67.30",
      "low": "65.80",
      "close": "66.50",
      "average": "66.5866",
      "volume": "48796",
      "turnover": "3248832.25",
      "trades": "281"
    },
    {
      "date": "2024-08-26",
      "bid": "67.90",
      "ask": "68.00",
      "open": "66.80",
      "high": "68.00",
      "low": "66.80",
      "close": "67.80",
      "average": "67.5903",
      "volume": "76213",
      "turnover": "5149528.8",
      "trades": "448"
    },
    {
      "date": "2024-08-27",
      "bid": "67.90",
      "ask": "68.10",
      "open": "67.90",
      "high": "68.50",
      "low": "67.80",
      "close": "67.90",
      "average": "67.9805",
      "volume": "112293",
      "turnover": "7634050.55",
      "trades": "464"
    },
    {
      "date": "2024-08-28",
      "bid": "68.90",
      "ask": "69.30",
      "open": "67.90",
      "high": "69.50",
      "low": "67.90",
      "close": "69.50",
      "average": "69.345",
      "volume": "93856",
      "turnover": "6507284.85",
      "trades": "393"
    },
    {
      "date": "2024-08-29",
      "bid": "69.40",
      "ask": "69.50",
      "open": "69.40",
      "high": "70.20",
      "low": "68.50",
      "close": "69.60",
      "average": "69.6605",
      "volume": "137026",
      "turnover": "9553692.05",
      "trades": "429"
    },
    {
      "date": "2024-08-30",
      "bid": "69.90",
      "ask": "70.50",
      "open": "68.90",
      "high": "70.90",
      "low": "68.90",
      "close": "70.60",
      "average": "70.4625",
      "volume": "205243",
      "turnover": "14461777.25",
      "trades": "592"
    },
    {
      "date": "2024-09-02",
      "bid": "68.80",
      "ask": "68.90",
      "open": "70.60",
      "high": "71.00",
      "low": "68.40",
      "close": "69.30",
      "average": "69.2899",
      "volume": "197613",
      "turnover": "13692565.95",
      "trades": "485"
    },
    {
      "date": "2024-09-03",
      "bid": "69.30",
      "ask": "69.40",
      "open": "69.00",
      "high": "71.10",
      "low": "68.80",
      "close": "69.40",
      "average": "70.3328",
      "volume": "120400",
      "turnover": "8466980.6",
      "trades": "353"
    },
    {
      "date": "2024-09-04",
      "bid": "68.20",
      "ask": "68.40",
      "open": "67.70",
      "high": "69.30",
      "low": "67.70",
      "close": "68.30",
      "average": "68.5306",
      "volume": "148004",
      "turnover": "10144112",
      "trades": "409"
    },
    {
      "date": "2024-09-05",
      "bid": "69.30",
      "ask": "69.50",
      "open": "68.30",
      "high": "69.60",
      "low": "68.10",
      "close": "69.10",
      "average": "68.6396",
      "volume": "296027",
      "turnover": "20316550.45",
      "trades": "313"
    },
    {
      "date": "2024-09-06",
      "bid": "66.70",
      "ask": "66.90",
      "open": "67.70",
      "high": "69.40",
      "low": "66.70",
      "close": "66.90",
      "average": "67.7619",
      "volume": "162472",
      "turnover": "11169156.75",
      "trades": "410"
    },
    {
      "date": "2024-09-09",
      "bid": "68.40",
      "ask": "68.60",
      "open": "66.90",
      "high": "68.80",
      "low": "66.70",
      "close": "68.80",
      "average": "67.6268",
      "volume": "184808",
      "turnover": "12498001.45",
      "trades": "335"
    },
    {
      "date": "2024-09-10",
      "bid": "68.00",
      "ask": "68.30",
      "open": "68.80",
      "high": "69.30",
      "low": "67.60",
      "close": "68.50",
      "average": "68.6428",
      "volume": "105795",
      "turnover": "7262068.3",
      "trades": "270"
    },
    {
      "date": "2024-09-11",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.40",
      "high": "69.10",
      "low": "66.40",
      "close": "67.80",
      "average": "68.7092",
      "volume": "1073664",
      "turnover": "73770592.15",
      "trades": "523"
    },
    {
      "date": "2024-09-12",
      "bid": "68.20",
      "ask": "68.40",
      "open": "67.00",
      "high": "69.50",
      "low": "67.00",
      "close": "68.60",
      "average": "68.5594",
      "volume": "56131",
      "turnover": "3848308.2",
      "trades": "323"
    },
    {
      "date": "2024-09-13",
      "bid": "67.10",
      "ask": "67.30",
      "open": "68.60",
      "high": "69.40",
      "low": "67.00",
      "close": "67.40",
      "average": "67.5728",
      "volume": "111208",
      "turnover": "7514634.8",
      "trades": "525"
    },
    {
      "date": "2024-09-16",
      "bid": "68.00",
      "ask": "68.20",
      "open": "67.40",
      "high": "69.10",
      "low": "67.10",
      "close": "68.20",
      "average": "68.1106",
      "volume": "149338",
      "turnover": "10163692",
      "trades": "718"
    },
    {
      "date": "2024-09-17",
      "bid": "67.90",
      "ask": "68.50",
      "open": "68.60",
      "high": "68.90",
      "low": "67.80",
      "close": "68.20",
      "average": "68.3113",
      "volume": "133988",
      "turnover": "9153021.9",
      "trades": "454"
    },
    {
      "date": "2024-09-18",
      "bid": "66.60",
      "ask": "66.70",
      "open": "68.20",
      "high": "68.30",
      "low": "66.60",
      "close": "66.60",
      "average": "66.9741",
      "volume": "98349",
      "turnover": "6586865.9",
      "trades": "427"
    },
    {
      "date": "2024-09-19",
      "bid": "67.10",
      "ask": "67.40",
      "open": "67.00",
      "high": "67.80",
      "low": "66.80",
      "close": "67.40",
      "average": "67.2993",
      "volume": "393868",
      "turnover": "26510337.8",
      "trades": "1246"
    },
    {
      "date": "2024-09-20",
      "bid": "66.90",
      "ask": "67.40",
      "open": "67.30",
      "high": "67.80",
      "low": "66.30",
      "close": "67.30",
      "average": "67.2202",
      "volume": "158746",
      "turnover": "10670273.19",
      "trades": "443"
    },
    {
      "date": "2024-09-23",
      "bid": "66.70",
      "ask": "66.80",
      "open": "66.20",
      "high": "67.10",
      "low": "66.10",
      "close": "66.70",
      "average": "66.5954",
      "volume": "50965",
      "turnover": "3393967.3",
      "trades": "317"
    },
    {
      "date": "2024-09-24",
      "bid": "64.00",
      "ask": "64.20",
      "open": "66.70",
      "high": "66.80",
      "low": "63.60",
      "close": "64.30",
      "average": "64.5547",
      "volume": "163327",
      "turnover": "10540949.65",
      "trades": "885"
    },
    {
      "date": "2024-09-25",
      "bid": "63.30",
      "ask": "63.50",
      "open": "64.00",
      "high": "64.60",
      "low": "63.00",
      "close": "63.80",
      "average": "63.549",
      "volume": "128236",
      "turnover": "8147949.55",
      "trades": "494"
    },
    {
      "date": "2024-09-26",
      "bid": "67.50",
      "ask": "67.70",
      "open": "64.00",
      "high": "67.70",
      "low": "64.00",
      "close": "67.70",
      "average": "65.0813",
      "volume": "297968",
      "turnover": "19390269.89",
      "trades": "593"
    },
    {
      "date": "2024-09-27",
      "bid": "66.30",
      "ask": "66.40",
      "open": "67.70",
      "high": "68.00",
      "low": "66.30",
      "close": "67.00",
      "average": "66.8873",
      "volume": "122674",
      "turnover": "8205261.45",
      "trades": "436"
    },
    {
      "date": "2024-09-30",
      "bid": "66.40",
      "ask": "66.70",
      "open": "66.50",
      "high": "67.00",
      "low": "65.90",
      "close": "67.00",
      "average": "66.8246",
      "volume": "125810",
      "turnover": "8406826.3",
      "trades": "498"
    },
    {
      "date": "2024-10-01",
      "bid": "64.40",
      "ask": "64.60",
      "open": "67.50",
      "high": "67.90",
      "low": "64.40",
      "close": "64.70",
      "average": "65.5174",
      "volume": "85330",
      "turnover": "5590619.6",
      "trades": "451"
    },
    {
      "date": "2024-10-02",
      "bid": "66.10",
      "ask": "66.50",
      "open": "67.10",
      "high": "67.10",
      "low": "64.10",
      "close": "66.10",
      "average": "65.3995",
      "volume": "105634",
      "turnover": "6906313.9",
      "trades": "389"
    },
    {
      "date": "2024-10-03",
      "bid": "66.50",
      "ask": "66.60",
      "open": "66.10",
      "high": "67.30",
      "low": "65.80",
      "close": "66.70",
      "average": "66.704",
      "volume": "81120",
      "turnover": "5410850.2",
      "trades": "288"
    },
    {
      "date": "2024-10-04",
      "bid": "66.30",
      "ask": "66.60",
      "open": "66.10",
      "high": "66.90",
      "low": "65.10",
      "close": "66.30",
      "average": "66.0352",
      "volume": "98698",
      "turnover": "6518175.7",
      "trades": "393"
    },
    {
      "date": "2024-10-07",
      "bid": "66.70",
      "ask": "66.80",
      "open": "66.30",
      "high": "67.00",
      "low": "65.70",
      "close": "66.80",
      "average": "66.5271",
      "volume": "58260",
      "turnover": "3871279.5",
      "trades": "336"
    },
    {
      "date": "2024-10-08",
      "bid": "65.80",
      "ask": "65.90",
      "open": "66.80",
      "high": "66.80",
      "low": "65.60",
      "close": "65.60",
      "average": "66.0443",
      "volume": "43461",
      "turnover": "2871001.35",
      "trades": "321"
    },
    {
      "date": "2024-10-09",
      "bid": "66.80",
      "ask": "67.10",
      "open": "65.60",
      "high": "67.40",
      "low": "65.10",
      "close": "67.40",
      "average": "67.1635",
      "volume": "77958",
      "turnover": "5229069.45",
      "trades": "297"
    },
    {
      "date": "2024-10-10",
      "bid": "65.40",
      "ask": "65.50",
      "open": "67.40",
      "high": "67.40",
      "low": "65.30",
      "close": "65.50",
      "average": "66.0148",
      "volume": "65534",
      "turnover": "4333628.7",
      "trades": "413"
    },
    {
      "date": "2024-10-11",
      "bid": "66.30",
      "ask": "66.70",
      "open": "65.60",
      "high": "66.70",
      "low": "65.20",
      "close": "66.50",
      "average": "66.3953",
      "volume": "34757",
      "turnover": "2307498.4",
      "trades": "209"
    },
    {
      "date": "2024-10-14",
      "bid": "66.60",
      "ask": "66.90",
      "open": "66.20",
      "high": "67.20",
      "low": "65.70",
      "close": "67.20",
      "average": "66.3371",
      "volume": "57669",
      "turnover": "3824706.95",
      "trades": "372"
    },
    {
      "date": "2024-10-15",
      "bid": "67.30",
      "ask": "67.70",
      "open": "65.20",
      "high": "67.90",
      "low": "65.20",
      "close": "67.90",
      "average": "67.636",
      "volume": "127414",
      "turnover": "8618269.4",
      "trades": "461"
    },
    {
      "date": "2024-10-16",
      "bid": "67.10",
      "ask": "67.50",
      "open": "67.90",
      "high": "67.90",
      "low": "67.00",
      "close": "67.40",
      "average": "67.4144",
      "volume": "87724",
      "turnover": "5914558.1",
      "trades": "402"
    },
    {
      "date": "2024-10-17",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.40",
      "high": "68.20",
      "low": "66.90",
      "close": "67.80",
      "average": "67.7315",
      "volume": "46620",
      "turnover": "3152165.2",
      "trades": "258"
    },
    {
      "date": "2024-10-18",
      "bid": "68.20",
      "ask": "68.50",
      "open": "67.90",
      "high": "69.30",
      "low": "67.20",
      "close": "68.50",
      "average": "68.433",
      "volume": "56817",
      "turnover": "3887795.15",
      "trades": "371"
    },
    {
      "date": "2024-10-21",
      "bid": "67.50",
      "ask": "67.90",
      "open": "68.50",
      "high": "69.30",
      "low": "67.30",
      "close": "67.90",
      "average": "68.3668",
      "volume": "58764",
      "turnover": "4016018.95",
      "trades": "355"
    },
    {
      "date": "2024-10-22",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.00",
      "high": "68.90",
      "low": "67.00",
      "close": "68.70",
      "average": "68.3839",
      "volume": "73621",
      "turnover": "5033146.8",
      "trades": "321"
    },
    {
      "date": "2024-10-23",
      "bid": "67.50",
      "ask": "67.90",
      "open": "68.70",
      "high": "69.20",
      "low": "67.70",
      "close": "68.00",
      "average": "68.3463",
      "volume": "86206",
      "turnover": "5890531",
      "trades": "493"
    },
    {
      "date": "2024-10-24",
      "bid": "68.20",
      "ask": "69.30",
      "open": "68.00",
      "high": "69.40",
      "low": "67.60",
      "close": "68.10",
      "average": "68.5703",
      "volume": "66774",
      "turnover": "4578714.8",
      "trades": "395"
    },
    {
      "date": "2024-10-25",
      "bid": "68.90",
      "ask": "69.20",
      "open": "68.50",
      "high": "69.60",
      "low": "67.00",
      "close": "69.60",
      "average": "69.2804",
      "volume": "135146",
      "turnover": "9358808.05",
      "trades": "602"
    },
    {
      "date": "2024-10-28",
      "bid": "73.10",
      "ask": "73.30",
      "open": "69.70",
      "high": "73.40",
      "low": "69.70",
      "close": "73.00",
      "average": "72.6454",
      "volume": "148634",
      "turnover": "10797539.65",
      "trades": "714"
    },
    {
      "date": "2024-10-29",
      "bid": "73.50",
      "ask": "73.90",
      "open": "73.30",
      "high": "74.40",
      "low": "72.90",
      "close": "73.80",
      "average": "73.7919",
      "volume": "103714",
      "turnover": "7650459.05",
      "trades": "507"
    },
    {
      "date": "2024-10-30",
      "bid": "72.50",
      "ask": "72.70",
      "open": "73.70",
      "high": "73.90",
      "low": "72.00",
      "close": "72.00",
      "average": "72.4889",
      "volume": "162005",
      "turnover": "11758610.7",
      "trades": "425"
    },
    {
      "date": "2024-10-31",
      "bid": "73.20",
      "ask": "73.40",
      "open": "72.00",
      "high": "73.50",
      "low": "71.80",
      "close": "73.20",
      "average": "72.9751",
      "volume": "141111",
      "turnover": "10296671.72",
      "trades": "502"
    },
    {
      "date": "2024-11-01",
      "bid": "74.20",
      "ask": "74.50",
      "open": "73.50",
      "high": "74.80",
      "low": "73.50",
      "close": "74.30",
      "average": "74.3342",
      "volume": "134667",
      "turnover": "10010499.25",
      "trades": "420"
    },
    {
      "date": "2024-11-04",
      "bid": "71.80",
      "ask": "72.30",
      "open": "74.30",
      "high": "74.80",
      "low": "71.70",
      "close": "71.70",
      "average": "73.0416",
      "volume": "111794",
      "turnover": "8168044.4",
      "trades": "519"
    },
    {
      "date": "2024-11-05",
      "bid": "72.50",
      "ask": "72.70",
      "open": "71.70",
      "high": "72.70",
      "low": "70.80",
      "close": "72.40",
      "average": "71.3593",
      "volume": "160774",
      "turnover": "11472997.35",
      "trades": "495"
    },
    {
      "date": "2024-11-06",
      "bid": "71.90",
      "ask": "72.10",
      "open": "72.40",
      "high": "73.90",
      "low": "71.90",
      "close": "72.00",
      "average": "72.5538",
      "volume": "60429",
      "turnover": "4384347.09",
      "trades": "449"
    },
    {
      "date": "2024-11-07",
      "bid": "74.20",
      "ask": "74.40",
      "open": "71.30",
      "high": "75.00",
      "low": "71.30",
      "close": "74.10",
      "average": "73.8325",
      "volume": "278475",
      "turnover": "20561813.7",
      "trades": "751"
    },
    {
      "date": "2024-11-08",
      "bid": "73.40",
      "ask": "73.70",
      "open": "74.10",
      "high": "74.20",
      "low": "73.20",
      "close": "73.40",
      "average": "73.6949",
      "volume": "38792",
      "turnover": "2858773.25",
      "trades": "337"
    },
    {
      "date": "2024-11-11",
      "bid": "73.40",
      "ask": "73.60",
      "open": "73.70",
      "high": "74.70",
      "low": "73.10",
      "close": "73.10",
      "average": "73.295",
      "volume": "81641",
      "turnover": "5983879.6",
      "trades": "334"
    },
    {
      "date": "2024-11-12",
      "bid": "69.90",
      "ask": "70.30",
      "open": "73.10",
      "high": "73.10",
      "low": "69.90",
      "close": "70.50",
      "average": "71.8695",
      "volume": "820284",
      "turnover": "58953439.55",
      "trades": "562"
    },
    {
      "date": "2024-11-13",
      "bid": "69.50",
      "ask": "69.70",
      "open": "70.50",
      "high": "70.90",
      "low": "68.70",
      "close": "69.50",
      "average": "69.536",
      "volume": "99902",
      "turnover": "6946701.7",
      "trades": "443"
    },
    {
      "date": "2024-11-14",
      "bid": "69.70",
      "ask": "69.90",
      "open": "69.80",
      "high": "70.40",
      "low": "69.50",
      "close": "70.00",
      "average": "69.9441",
      "volume": "63561",
      "turnover": "4445762.2",
      "trades": "357"
    },
    {
      "date": "2024-11-15",
      "bid": "66.20",
      "ask": "66.30",
      "open": "68.40",
      "high": "68.90",
      "low": "65.60",
      "close": "66.00",
      "average": "66.9941",
      "volume": "217262",
      "turnover": "14555417.05",
      "trades": "628"
    },
    {
      "date": "2024-11-18",
      "bid": "64.70",
      "ask": "64.80",
      "open": "66.00",
      "high": "66.10",
      "low": "64.50",
      "close": "64.70",
      "average": "64.9204",
      "volume": "246338",
      "turnover": "15988459.9",
      "trades": "678"
    },
    {
      "date": "2024-11-19",
      "bid": "65.20",
      "ask": "65.40",
      "open": "64.70",
      "high": "65.40",
      "low": "64.00",
      "close": "65.00",
      "average": "64.8919",
      "volume": "83660",
      "turnover": "5425552.25",
      "trades": "415"
    },
    {
      "date": "2024-11-20",
      "bid": "63.10",
      "ask": "63.40",
      "open": "64.90",
      "high": "65.90",
      "low": "62.80",
      "close": "63.20",
      "average": "64.1195",
      "volume": "108194",
      "turnover": "6963773.05",
      "trades": "407"
    },
    {
      "date": "2024-11-21",
      "bid": "63.40",
      "ask": "63.80",
      "open": "63.20",
      "high": "64.00",
      "low": "62.30",
      "close": "64.00",
      "average": "63.3279",
      "volume": "71533",
      "turnover": "4529720.34",
      "trades": "472"
    },
    {
      "date": "2024-11-22",
      "bid": "65.80",
      "ask": "66.20",
      "open": "63.90",
      "high": "66.20",
      "low": "63.50",
      "close": "65.80",
      "average": "65.3429",
      "volume": "80485",
      "turnover": "5257361.05",
      "trades": "615"
    },
    {
      "date": "2024-11-25",
      "bid": "65.90",
      "ask": "66.20",
      "open": "65.70",
      "high": "66.50",
      "low": "65.00",
      "close": "65.50",
      "average": "65.5568",
      "volume": "155792",
      "turnover": "10213106",
      "trades": "400"
    },
    {
      "date": "2024-11-26",
      "bid": "65.30",
      "ask": "65.50",
      "open": "65.00",
      "high": "66.20",
      "low": "64.50",
      "close": "65.30",
      "average": "65.167",
      "volume": "664245",
      "turnover": "43286769.5",
      "trades": "336"
    },
    {
      "date": "2024-11-27",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.50",
      "high": "66.30",
      "low": "65.10",
      "close": "66.10",
      "average": "65.5018",
      "volume": "139007",
      "turnover": "9105202.6",
      "trades": "285"
    },
    {
      "date": "2024-11-28",
      "bid": "68.70",
      "ask": "69.00",
      "open": "66.30",
      "high": "69.00",
      "low": "66.20",
      "close": "68.50",
      "average": "68.1906",
      "volume": "115816",
      "turnover": "7897419.8",
      "trades": "488"
    },
    {
      "date": "2024-11-29",
      "bid": "69.60",
      "ask": "69.70",
      "open": "68.50",
      "high": "70.00",
      "low": "68.40",
      "close": "70.00",
      "average": "69.8721",
      "volume": "581735",
      "turnover": "40646228.79",
      "trades": "787"
    },
    {
      "date": "2024-12-02",
      "bid": "69.00",
      "ask": "69.30",
      "open": "68.80",
      "high": "70.40",
      "low": "68.20",
      "close": "69.00",
      "average": "68.9892",
      "volume": "130763",
      "turnover": "9025957.05",
      "trades": "493"
    },
    {
      "date": "2024-12-03",
      "bid": "68.20",
      "ask": "68.40",
      "open": "69.30",
      "high": "69.80",
      "low": "68.10",
      "close": "68.40",
      "average": "68.5138",
      "volume": "59569",
      "turnover": "4081300.5",
      "trades": "300"
    },
    {
      "date": "2024-12-04",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.30",
      "high": "69.40",
      "low": "68.20",
      "close": "68.40",
      "average": "68.5037",
      "volume": "296882",
      "turnover": "20306752.6",
      "trades": "551"
    },
    {
      "date": "2024-12-05",
      "bid": "67.60",
      "ask": "68.00",
      "open": "68.60",
      "high": "68.60",
      "low": "67.10",
      "close": "67.70",
      "average": "67.8206",
      "volume": "130556",
      "turnover": "8855163.5",
      "trades": "402"
    },
    {
      "date": "2024-12-06",
      "bid": "69.30",
      "ask": "69.60",
      "open": "67.60",
      "high": "69.50",
      "low": "67.20",
      "close": "69.30",
      "average": "68.0715",
      "volume": "216777",
      "turnover": "14756512.2",
      "trades": "442"
    },
    {
      "date": "2024-12-09",
      "bid": "69.00",
      "ask": "69.30",
      "open": "69.30",
      "high": "69.60",
      "low": "67.90",
      "close": "69.30",
      "average": "69.1209",
      "volume": "96711",
      "turnover": "6680744.45",
      "trades": "437"
    },
    {
      "date": "2024-12-10",
      "bid": "69.50",
      "ask": "70.10",
      "open": "67.90",
      "high": "70.10",
      "low": "67.90",
      "close": "70.00",
      "average": "69.6072",
      "volume": "656449",
      "turnover": "45893423.38",
      "trades": "507"
    },
    {
      "date": "2024-12-11",
      "bid": "69.40",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.30",
      "low": "69.10",
      "close": "69.70",
      "average": "69.64",
      "volume": "70223",
      "turnover": "4890187.45",
      "trades": "404"
    },
    {
      "date": "2024-12-12",
      "bid": "69.60",
      "ask": "70.10",
      "open": "69.70",
      "high": "70.10",
      "low": "69.50",
      "close": "69.90",
      "average": "69.9495",
      "volume": "79377",
      "turnover": "5552351",
      "trades": "325"
    },
    {
      "date": "2024-12-13",
      "bid": "69.20",
      "ask": "69.60",
      "open": "70.10",
      "high": "70.80",
      "low": "69.20",
      "close": "69.50",
      "average": "69.7974",
      "volume": "73950",
      "turnover": "5161539.7",
      "trades": "355"
    },
    {
      "date": "2024-12-16",
      "bid": "68.60",
      "ask": "68.90",
      "open": "69.20",
      "high": "69.40",
      "low": "68.20",
      "close": "68.70",
      "average": "68.753",
      "volume": "69805",
      "turnover": "4799775.4",
      "trades": "445"
    },
    {
      "date": "2024-12-17",
      "bid": "67.20",
      "ask": "67.80",
      "open": "68.70",
      "high": "68.90",
      "low": "67.30",
      "close": "67.50",
      "average": "67.6401",
      "volume": "53739",
      "turnover": "3634875.9",
      "trades": "402"
    },
    {
      "date": "2024-12-18",
      "bid": "69.40",
      "ask": "69.70",
      "open": "67.50",
      "high": "69.80",
      "low": "67.50",
      "close": "69.30",
      "average": "68.8557",
      "volume": "84023",
      "turnover": "5785498.05",
      "trades": "436"
    },
    {
      "date": "2024-12-19",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.30",
      "high": "69.40",
      "low": "67.40",
      "close": "68.50",
      "average": "68.8568",
      "volume": "234524",
      "turnover": "16148586.35",
      "trades": "440"
    },
    {
      "date": "2024-12-20",
      "bid": "68.20",
      "ask": "68.50",
      "open": "68.50",
      "high": "68.70",
      "low": "66.00",
      "close": "68.70",
      "average": "68.0809",
      "volume": "407557",
      "turnover": "27746018.1",
      "trades": "636"
    },
    {
      "date": "2024-12-23",
      "bid": "68.90",
      "ask": "69.30",
      "open": "68.50",
      "high": "69.20",
      "low": "67.90",
      "close": "69.10",
      "average": "68.7648",
      "volume": "82977",
      "turnover": "5705939.1",
      "trades": "386"
    },
    {
      "date": "2024-12-27",
      "bid": "69.50",
      "ask": "69.60",
      "open": "68.90",
      "high": "70.30",
      "low": "68.80",
      "close": "69.50",
      "average": "69.5205",
      "volume": "65159",
      "turnover": "4531494.05",
      "trades": "392"
    },
    {
      "date": "2024-12-30",
      "bid": "68.50",
      "ask": "68.80",
      "open": "69.40",
      "high": "69.40",
      "low": "68.30",
      "close": "68.50",
      "average": "68.6336",
      "volume": "83322",
      "turnover": "5718928.4",
      "trades": "475"
    },
    {
      "date": "2025-01-02",
      "bid": "69.20",
      "ask": "69.70",
      "open": "68.50",
      "high": "70.20",
      "low": "68.50",
      "close": "69.20",
      "average": "69.6051",
      "volume": "237735",
      "turnover": "16547584.5",
      "trades": "280"
    },
    {
      "date": "2025-01-03",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.20",
      "high": "70.10",
      "low": "68.60",
      "close": "69.00",
      "average": "69.2147",
      "volume": "66776",
      "turnover": "4621948.25",
      "trades": "491"
    },
    {
      "date": "2025-01-07",
      "bid": "65.10",
      "ask": "65.40",
      "open": "68.60",
      "high": "69.60",
      "low": "65.00",
      "close": "65.30",
      "average": "67.4833",
      "volume": "314707",
      "turnover": "21238893.75",
      "trades": "758"
    },
    {
      "date": "2025-01-08",
      "bid": "64.70",
      "ask": "64.90",
      "open": "65.00",
      "high": "65.40",
      "low": "64.20",
      "close": "65.10",
      "average": "64.9916",
      "volume": "395804",
      "turnover": "25724459",
      "trades": "557"
    },
    {
      "date": "2025-01-09",
      "bid": "66.20",
      "ask": "66.40",
      "open": "67.00",
      "high": "67.00",
      "low": "64.40",
      "close": "66.60",
      "average": "65.2042",
      "volume": "1028660",
      "turnover": "67073212.75",
      "trades": "791"
    },
    {
      "date": "2025-01-10",
      "bid": "65.70",
      "ask": "65.80",
      "open": "66.20",
      "high": "66.60",
      "low": "65.60",
      "close": "65.80",
      "average": "65.9013",
      "volume": "77371",
      "turnover": "5099035.15",
      "trades": "433"
    },
    {
      "date": "2025-01-13",
      "bid": "65.50",
      "ask": "66.00",
      "open": "65.80",
      "high": "66.20",
      "low": "64.70",
      "close": "65.60",
      "average": "65.5988",
      "volume": "102330",
      "turnover": "6712192",
      "trades": "436"
    },
    {
      "date": "2025-01-14",
      "bid": "67.00",
      "ask": "67.20",
      "open": "65.00",
      "high": "67.40",
      "low": "65.00",
      "close": "67.10",
      "average": "66.9904",
      "volume": "88749",
      "turnover": "5945262.8",
      "trades": "436"
    },
    {
      "date": "2025-01-15",
      "bid": "68.00",
      "ask": "68.20",
      "open": "67.10",
      "high": "69.30",
      "low": "67.00",
      "close": "68.10",
      "average": "68.1551",
      "volume": "94003",
      "turnover": "6406737.8",
      "trades": "474"
    },
    {
      "date": "2025-01-16",
      "bid": "68.90",
      "ask": "69.10",
      "open": "68.30",
      "high": "69.30",
      "low": "67.90",
      "close": "69.00",
      "average": "68.7944",
      "volume": "40658",
      "turnover": "2797199.2",
      "trades": "302"
    },
    {
      "date": "2025-01-17",
      "bid": "69.30",
      "ask": "69.90",
      "open": "69.10",
      "high": "71.50",
      "low": "68.60",
      "close": "69.90",
      "average": "70.3197",
      "volume": "205725",
      "turnover": "14466934.4",
      "trades": "740"
    },
    {
      "date": "2025-01-20",
      "bid": "71.50",
      "ask": "71.70",
      "open": "71.20",
      "high": "73.00",
      "low": "70.40",
      "close": "71.50",
      "average": "71.5193",
      "volume": "124776",
      "turnover": "8922520.69",
      "trades": "684"
    },
    {
      "date": "2025-01-21",
      "bid": "72.00",
      "ask": "72.10",
      "open": "72.20",
      "high": "72.80",
      "low": "71.50",
      "close": "72.80",
      "average": "72.1991",
      "volume": "119202",
      "turnover": "8606247.25",
      "trades": "675"
    },
    {
      "date": "2025-01-22",
      "bid": "72.30",
      "ask": "72.80",
      "open": "72.80",
      "high": "72.80",
      "low": "72.00",
      "close": "72.70",
      "average": "72.4402",
      "volume": "236072",
      "turnover": "17097453.89",
      "trades": "474"
    },
    {
      "date": "2025-01-23",
      "bid": "73.00",
      "ask": "73.20",
      "open": "73.00",
      "high": "73.80",
      "low": "72.80",
      "close": "73.20",
      "average": "73.2379",
      "volume": "152814",
      "turnover": "11193426.85",
      "trades": "658"
    },
    {
      "date": "2025-01-24",
      "bid": "74.90",
      "ask": "75.20",
      "open": "73.50",
      "high": "75.70",
      "low": "73.50",
      "close": "75.30",
      "average": "74.9325",
      "volume": "158931",
      "turnover": "11910379.7",
      "trades": "599"
    },
    {
      "date": "2025-01-27",
      "bid": "75.10",
      "ask": "75.20",
      "open": "74.90",
      "high": "76.10",
      "low": "73.40",
      "close": "75.50",
      "average": "75.1501",
      "volume": "187712",
      "turnover": "14128682.5",
      "trades": "763"
    },
    {
      "date": "2025-01-28",
      "bid": "74.70",
      "ask": "74.90",
      "open": "75.80",
      "high": "75.80",
      "low": "74.40",
      "close": "75.00",
      "average": "74.9122",
      "volume": "140782",
      "turnover": "10548142.44",
      "trades": "559"
    },
    {
      "date": "2025-01-29",
      "bid": "75.20",
      "ask": "75.30",
      "open": "75.60",
      "high": "76.70",
      "low": "75.00",
      "close": "75.50",
      "average": "75.8932",
      "volume": "265391",
      "turnover": "20142831.05",
      "trades": "812"
    },
    {
      "date": "2025-01-30",
      "bid": "75.90",
      "ask": "76.10",
      "open": "75.70",
      "high": "76.70",
      "low": "75.30",
      "close": "76.70",
      "average": "76.4334",
      "volume": "151320",
      "turnover": "11561224.3",
      "trades": "558"
    },
    {
      "date": "2025-01-31",
      "bid": "76.60",
      "ask": "76.90",
      "open": "78.40",
      "high": "79.70",
      "low": "74.00",
      "close": "76.80",
      "average": "76.45",
      "volume": "736357",
      "turnover": "56296826.7",
      "trades": "1076"
    },
    {
      "date": "2025-02-03",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.00",
      "high": "77.20",
      "low": "74.00",
      "close": "75.50",
      "average": "75.7512",
      "volume": "299651",
      "turnover": "22685856.9",
      "trades": "966"
    },
    {
      "date": "2025-02-04",
      "bid": "75.40",
      "ask": "75.70",
      "open": "72.30",
      "high": "76.00",
      "low": "72.30",
      "close": "75.60",
      "average": "75.341",
      "volume": "142727",
      "turnover": "10753123.6",
      "trades": "649"
    },
    {
      "date": "2025-02-05",
      "bid": "75.20",
      "ask": "75.70",
      "open": "75.10",
      "high": "75.70",
      "low": "74.10",
      "close": "75.70",
      "average": "75.2683",
      "volume": "105367",
      "turnover": "7930907.7",
      "trades": "421"
    },
    {
      "date": "2025-02-06",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.50",
      "high": "75.50",
      "low": "73.60",
      "close": "74.50",
      "average": "74.6519",
      "volume": "90384",
      "turnover": "6747146",
      "trades": "467"
    },
    {
      "date": "2025-02-07",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.50",
      "high": "75.30",
      "low": "74.00",
      "close": "74.30",
      "average": "74.3963",
      "volume": "72429",
      "turnover": "5388543.6",
      "trades": "280"
    },
    {
      "date": "2025-02-10",
      "bid": "74.10",
      "ask": "74.30",
      "open": "73.00",
      "high": "74.30",
      "low": "73.00",
      "close": "74.30",
      "average": "74.0872",
      "volume": "64798",
      "turnover": "4800261.15",
      "trades": "290"
    },
    {
      "date": "2025-02-11",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.20",
      "high": "74.60",
      "low": "73.80",
      "close": "74.20",
      "average": "74.2253",
      "volume": "45556",
      "turnover": "3381417.65",
      "trades": "235"
    },
    {
      "date": "2025-02-12",
      "bid": "74.60",
      "ask": "74.70",
      "open": "74.20",
      "high": "75.90",
      "low": "74.20",
      "close": "74.90",
      "average": "74.6063",
      "volume": "1521415",
      "turnover": "113704785.03",
      "trades": "604"
    },
    {
      "date": "2025-02-13",
      "bid": "76.10",
      "ask": "76.40",
      "open": "75.40",
      "high": "76.50",
      "low": "74.70",
      "close": "76.20",
      "average": "75.861",
      "volume": "109768",
      "turnover": "8327107.3",
      "trades": "587"
    },
    {
      "date": "2025-02-14",
      "bid": "75.60",
      "ask": "75.70",
      "open": "76.20",
      "high": "76.50",
      "low": "75.30",
      "close": "75.60",
      "average": "75.7652",
      "volume": "83472",
      "turnover": "6324270",
      "trades": "482"
    },
    {
      "date": "2025-02-17",
      "bid": "76.50",
      "ask": "76.80",
      "open": "75.70",
      "high": "76.80",
      "low": "75.30",
      "close": "76.60",
      "average": "76.4107",
      "volume": "49249",
      "turnover": "3763152.9",
      "trades": "303"
    },
    {
      "date": "2025-02-18",
      "bid": "77.10",
      "ask": "77.40",
      "open": "75.90",
      "high": "77.70",
      "low": "75.90",
      "close": "77.10",
      "average": "76.964",
      "volume": "111509",
      "turnover": "8587137.1",
      "trades": "554"
    },
    {
      "date": "2025-02-19",
      "bid": "77.10",
      "ask": "77.40",
      "open": "77.10",
      "high": "77.90",
      "low": "76.20",
      "close": "77.40",
      "average": "77.0031",
      "volume": "350568",
      "turnover": "27012339.8",
      "trades": "871"
    },
    {
      "date": "2025-02-20",
      "bid": "77.30",
      "ask": "77.70",
      "open": "77.00",
      "high": "78.10",
      "low": "76.90",
      "close": "77.50",
      "average": "77.6001",
      "volume": "72444",
      "turnover": "5621660.1",
      "trades": "369"
    },
    {
      "date": "2025-02-21",
      "bid": "76.00",
      "ask": "76.70",
      "open": "77.50",
      "high": "77.80",
      "low": "76.10",
      "close": "76.40",
      "average": "76.6918",
      "volume": "97800",
      "turnover": "7502179.2",
      "trades": "475"
    },
    {
      "date": "2025-02-24",
      "bid": "77.10",
      "ask": "77.30",
      "open": "76.40",
      "high": "78.90",
      "low": "75.90",
      "close": "77.00",
      "average": "77.3657",
      "volume": "211813",
      "turnover": "16380559.5",
      "trades": "728"
    },
    {
      "date": "2025-02-25",
      "bid": "75.80",
      "ask": "76.00",
      "open": "77.00",
      "high": "77.10",
      "low": "75.70",
      "close": "75.70",
      "average": "75.9526",
      "volume": "82248",
      "turnover": "6246949.9",
      "trades": "556"
    },
    {
      "date": "2025-02-26",
      "bid": "75.80",
      "ask": "76.00",
      "open": "75.60",
      "high": "77.00",
      "low": "75.60",
      "close": "76.00",
      "average": "76.1343",
      "volume": "146439",
      "turnover": "11147783.45",
      "trades": "595"
    },
    {
      "date": "2025-02-27",
      "bid": "75.10",
      "ask": "75.30",
      "open": "77.00",
      "high": "77.00",
      "low": "74.70",
      "close": "75.10",
      "average": "75.2011",
      "volume": "58582",
      "turnover": "4405430.2",
      "trades": "366"
    },
    {
      "date": "2025-02-28",
      "bid": "75.30",
      "ask": "75.70",
      "open": "75.00",
      "high": "75.90",
      "low": "74.80",
      "close": "75.30",
      "average": "75.3131",
      "volume": "209974",
      "turnover": "15813792.3",
      "trades": "475"
    },
    {
      "date": "2025-03-03",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.30",
      "high": "76.10",
      "low": "74.50",
      "close": "74.60",
      "average": "74.9513",
      "volume": "84663",
      "turnover": "6345686.4",
      "trades": "467"
    },
    {
      "date": "2025-03-04",
      "bid": "71.10",
      "ask": "71.60",
      "open": "74.50",
      "high": "74.50",
      "low": "71.00",
      "close": "71.00",
      "average": "71.6126",
      "volume": "93267",
      "turnover": "6685473.6",
      "trades": "526"
    },
    {
      "date": "2025-03-05",
      "bid": "71.90",
      "ask": "72.00",
      "open": "71.80",
      "high": "74.00",
      "low": "71.60",
      "close": "72.00",
      "average": "72.541",
      "volume": "138745",
      "turnover": "10064822.3",
      "trades": "528"
    },
    {
      "date": "2025-03-06",
      "bid": "72.10",
      "ask": "72.40",
      "open": "71.90",
      "high": "72.50",
      "low": "71.50",
      "close": "72.00",
      "average": "71.9746",
      "volume": "112823",
      "turnover": "8120601.3",
      "trades": "498"
    },
    {
      "date": "2025-03-07",
      "bid": "72.60",
      "ask": "72.90",
      "open": "72.00",
      "high": "73.00",
      "low": "70.80",
      "close": "72.40",
      "average": "71.7425",
      "volume": "170204",
      "turnover": "12210856.4",
      "trades": "1120"
    },
    {
      "date": "2025-03-10",
      "bid": "70.50",
      "ask": "70.80",
      "open": "71.70",
      "high": "72.20",
      "low": "70.40",
      "close": "70.40",
      "average": "70.769",
      "volume": "73865",
      "turnover": "5227349.4",
      "trades": "503"
    },
    {
      "date": "2025-03-11",
      "bid": "68.00",
      "ask": "68.30",
      "open": "70.30",
      "high": "71.20",
      "low": "68.00",
      "close": "68.10",
      "average": "68.7585",
      "volume": "168972",
      "turnover": "11635444.65",
      "trades": "683"
    },
    {
      "date": "2025-03-12",
      "bid": "68.10",
      "ask": "68.20",
      "open": "68.00",
      "high": "68.90",
      "low": "67.70",
      "close": "68.20",
      "average": "68.2655",
      "volume": "101436",
      "turnover": "6924578.1",
      "trades": "565"
    },
    {
      "date": "2025-03-13",
      "bid": "66.80",
      "ask": "67.00",
      "open": "68.50",
      "high": "68.50",
      "low": "66.90",
      "close": "67.00",
      "average": "67.415",
      "volume": "131237",
      "turnover": "8847345.5",
      "trades": "697"
    },
    {
      "date": "2025-03-14",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.20",
      "high": "69.10",
      "low": "67.10",
      "close": "69.00",
      "average": "68.0492",
      "volume": "323304",
      "turnover": "22000593",
      "trades": "994"
    },
    {
      "date": "2025-03-17",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.10",
      "high": "70.30",
      "low": "69.00",
      "close": "70.00",
      "average": "69.8515",
      "volume": "85136",
      "turnover": "5946168.4",
      "trades": "517"
    },
    {
      "date": "2025-03-18",
      "bid": "68.70",
      "ask": "68.90",
      "open": "69.80",
      "high": "70.20",
      "low": "68.60",
      "close": "68.90",
      "average": "69.4024",
      "volume": "248050",
      "turnover": "17215275.6",
      "trades": "666"
    },
    {
      "date": "2025-03-19",
      "bid": "69.40",
      "ask": "69.70",
      "open": "68.60",
      "high": "69.70",
      "low": "68.20",
      "close": "69.60",
      "average": "69.3212",
      "volume": "133452",
      "turnover": "9235707",
      "trades": "415"
    },
    {
      "date": "2025-03-20",
      "bid": "68.70",
      "ask": "68.90",
      "open": "71.50",
      "high": "71.50",
      "low": "68.10",
      "close": "69.00",
      "average": "68.9555",
      "volume": "75559",
      "turnover": "5210205.59",
      "trades": "388"
    },
    {
      "date": "2025-03-21",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.70",
      "high": "68.70",
      "low": "67.10",
      "close": "67.80",
      "average": "67.7593",
      "volume": "183245",
      "turnover": "12414904.7",
      "trades": "633"
    },
    {
      "date": "2025-03-24",
      "bid": "67.80",
      "ask": "68.20",
      "open": "68.20",
      "high": "68.70",
      "low": "67.10",
      "close": "68.10",
      "average": "67.8131",
      "volume": "55391",
      "turnover": "3756236.9",
      "trades": "456"
    },
    {
      "date": "2025-03-25",
      "bid": "68.30",
      "ask": "68.50",
      "open": "68.10",
      "high": "68.60",
      "low": "67.10",
      "close": "68.60",
      "average": "68.2513",
      "volume": "164786",
      "turnover": "11214445.32",
      "trades": "307"
    },
    {
      "date": "2025-03-26",
      "bid": "64.60",
      "ask": "64.70",
      "open": "68.60",
      "high": "68.80",
      "low": "64.60",
      "close": "64.80",
      "average": "65.7347",
      "volume": "156612",
      "turnover": "10292753.3",
      "trades": "927"
    },
    {
      "date": "2025-03-27",
      "bid": "63.60",
      "ask": "63.80",
      "open": "64.30",
      "high": "64.40",
      "low": "63.30",
      "close": "63.90",
      "average": "63.905",
      "volume": "68301",
      "turnover": "4364570.65",
      "trades": "401"
    },
    {
      "date": "2025-03-28",
      "bid": "65.10",
      "ask": "65.30",
      "open": "63.70",
      "high": "65.40",
      "low": "62.80",
      "close": "64.90",
      "average": "64.1595",
      "volume": "285365",
      "turnover": "18308701",
      "trades": "811"
    },
    {
      "date": "2025-03-31",
      "bid": "62.50",
      "ask": "62.70",
      "open": "64.00",
      "high": "64.00",
      "low": "62.40",
      "close": "62.50",
      "average": "62.8621",
      "volume": "133146",
      "turnover": "8369886.85",
      "trades": "529"
    },
    {
      "date": "2025-04-01",
      "bid": "63.50",
      "ask": "64.00",
      "open": "62.60",
      "high": "64.20",
      "low": "62.50",
      "close": "63.70",
      "average": "63.0841",
      "volume": "802419",
      "turnover": "50669102.9",
      "trades": "556"
    },
    {
      "date": "2025-04-02",
      "bid": "63.40",
      "ask": "64.00",
      "open": "62.70",
      "high": "63.90",
      "low": "62.50",
      "close": "63.90",
      "average": "63.0697",
      "volume": "149421",
      "turnover": "9423940.69",
      "trades": "427"
    },
    {
      "date": "2025-04-03",
      "bid": "59.60",
      "ask": "60.00",
      "open": "63.40",
      "high": "63.40",
      "low": "59.60",
      "close": "60.00",
      "average": "62.0167",
      "volume": "1358008",
      "turnover": "84213000.5",
      "trades": "1204"
    },
    {
      "date": "2025-04-04",
      "bid": "57.00",
      "ask": "57.40",
      "open": "59.60",
      "high": "59.60",
      "low": "56.20",
      "close": "56.90",
      "average": "57.0688",
      "volume": "441597",
      "turnover": "25201412.1",
      "trades": "871"
    },
    {
      "date": "2025-04-07",
      "bid": "54.60",
      "ask": "55.10",
      "open": "53.60",
      "high": "57.90",
      "low": "53.20",
      "close": "54.60",
      "average": "54.6842",
      "volume": "318909",
      "turnover": "17443480.64",
      "trades": "1086"
    },
    {
      "date": "2025-04-08",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.00",
      "high": "56.00",
      "low": "54.50",
      "close": "55.10",
      "average": "55.0999",
      "volume": "111435",
      "turnover": "6152063.8",
      "trades": "453"
    },
    {
      "date": "2025-04-09",
      "bid": "52.00",
      "ask": "52.20",
      "open": "54.70",
      "high": "54.70",
      "low": "51.50",
      "close": "51.80",
      "average": "52.3301",
      "volume": "214643",
      "turnover": "11227551.7",
      "trades": "1188"
    },
    {
      "date": "2025-04-10",
      "bid": "54.80",
      "ask": "54.90",
      "open": "60.00",
      "high": "60.00",
      "low": "54.80",
      "close": "55.00",
      "average": "55.8681",
      "volume": "208670",
      "turnover": "11656352.3",
      "trades": "967"
    },
    {
      "date": "2025-04-11",
      "bid": "54.40",
      "ask": "54.50",
      "open": "55.00",
      "high": "55.10",
      "low": "53.00",
      "close": "54.50",
      "average": "54.2404",
      "volume": "96334",
      "turnover": "5224408.7",
      "trades": "443"
    },
    {
      "date": "2025-04-14",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.00",
      "high": "55.90",
      "low": "55.00",
      "close": "55.70",
      "average": "55.5292",
      "volume": "86613",
      "turnover": "4810561.2",
      "trades": "511"
    },
    {
      "date": "2025-04-15",
      "bid": "55.70",
      "ask": "56.20",
      "open": "55.90",
      "high": "56.70",
      "low": "55.30",
      "close": "56.10",
      "average": "55.9989",
      "volume": "171423",
      "turnover": "9598842.75",
      "trades": "1331"
    },
    {
      "date": "2025-04-16",
      "bid": "55.00",
      "ask": "55.10",
      "open": "58.90",
      "high": "58.90",
      "low": "54.80",
      "close": "55.00",
      "average": "55.0989",
      "volume": "130868",
      "turnover": "7210498.8",
      "trades": "451"
    },
    {
      "date": "2025-04-17",
      "bid": "55.40",
      "ask": "55.90",
      "open": "54.40",
      "high": "55.80",
      "low": "54.40",
      "close": "55.30",
      "average": "55.2144",
      "volume": "46635",
      "turnover": "2574925.7",
      "trades": "306"
    },
    {
      "date": "2025-04-22",
      "bid": "53.60",
      "ask": "53.90",
      "open": "55.30",
      "high": "55.30",
      "low": "51.30",
      "close": "53.80",
      "average": "53.1013",
      "volume": "311134",
      "turnover": "16523651.5",
      "trades": "970"
    },
    {
      "date": "2025-04-23",
      "bid": "55.60",
      "ask": "56.00",
      "open": "52.60",
      "high": "56.30",
      "low": "52.60",
      "close": "56.00",
      "average": "55.533",
      "volume": "308425",
      "turnover": "17127144.25",
      "trades": "645"
    },
    {
      "date": "2025-04-24",
      "bid": "56.20",
      "ask": "56.40",
      "open": "55.50",
      "high": "56.40",
      "low": "55.10",
      "close": "56.40",
      "average": "55.7426",
      "volume": "531978",
      "turnover": "29654210.8",
      "trades": "448"
    },
    {
      "date": "2025-04-25",
      "bid": "56.60",
      "ask": "57.10",
      "open": "56.40",
      "high": "57.00",
      "low": "56.00",
      "close": "56.80",
      "average": "56.7505",
      "volume": "94569",
      "turnover": "5366837",
      "trades": "449"
    },
    {
      "date": "2025-04-28",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.80",
      "high": "57.20",
      "low": "56.00",
      "close": "56.10",
      "average": "56.31",
      "volume": "83051",
      "turnover": "4676609.3",
      "trades": "428"
    },
    {
      "date": "2025-04-29",
      "bid": "55.70",
      "ask": "56.30",
      "open": "56.50",
      "high": "57.60",
      "low": "52.80",
      "close": "56.00",
      "average": "55.6493",
      "volume": "294915",
      "turnover": "16411647.5",
      "trades": "1237"
    },
    {
      "date": "2025-04-30",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.30",
      "high": "57.00",
      "low": "55.60",
      "close": "56.30",
      "average": "56.2166",
      "volume": "80446",
      "turnover": "4522472.5",
      "trades": "303"
    },
    {
      "date": "2025-05-02",
      "bid": "58.60",
      "ask": "59.00",
      "open": "56.10",
      "high": "59.20",
      "low": "56.00",
      "close": "58.70",
      "average": "58.2522",
      "volume": "167362",
      "turnover": "9749171.19",
      "trades": "709"
    },
    {
      "date": "2025-05-05",
      "bid": "58.20",
      "ask": "58.60",
      "open": "58.60",
      "high": "58.70",
      "low": "57.30",
      "close": "58.30",
      "average": "58.186",
      "volume": "122991",
      "turnover": "7156356.2",
      "trades": "477"
    },
    {
      "date": "2025-05-06",
      "bid": "57.20",
      "ask": "57.30",
      "open": "58.40",
      "high": "58.40",
      "low": "56.80",
      "close": "57.30",
      "average": "57.2644",
      "volume": "676667",
      "turnover": "38748957.79",
      "trades": "528"
    },
    {
      "date": "2025-05-07",
      "bid": "58.40",
      "ask": "58.60",
      "open": "57.20",
      "high": "58.80",
      "low": "56.80",
      "close": "58.60",
      "average": "58.4313",
      "volume": "250265",
      "turnover": "14576837.8",
      "trades": "463"
    },
    {
      "date": "2025-05-08",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.30",
      "high": "60.10",
      "low": "58.50",
      "close": "59.50",
      "average": "59.5208",
      "volume": "144681",
      "turnover": "8611524.1",
      "trades": "532"
    },
    {
      "date": "2025-05-09",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.80",
      "high": "60.10",
      "low": "59.00",
      "close": "59.50",
      "average": "59.5474",
      "volume": "126124",
      "turnover": "7510149.85",
      "trades": "389"
    },
    {
      "date": "2025-05-12",
      "bid": "63.30",
      "ask": "63.60",
      "open": "59.80",
      "high": "63.60",
      "low": "59.80",
      "close": "63.60",
      "average": "63.0917",
      "volume": "202400",
      "turnover": "12751653.75",
      "trades": "893"
    },
    {
      "date": "2025-05-13",
      "bid": "62.50",
      "ask": "63.00",
      "open": "63.30",
      "high": "64.00",
      "low": "62.10",
      "close": "62.90",
      "average": "63.2441",
      "volume": "1198305",
      "turnover": "76541921.59",
      "trades": "692"
    },
    {
      "date": "2025-05-14",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.50",
      "high": "63.60",
      "low": "61.50",
      "close": "62.10",
      "average": "62.2494",
      "volume": "334469",
      "turnover": "20819872.7",
      "trades": "599"
    },
    {
      "date": "2025-05-15",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.10",
      "low": "61.20",
      "close": "63.10",
      "average": "62.9134",
      "volume": "137718",
      "turnover": "8663974.25",
      "trades": "492"
    },
    {
      "date": "2025-05-16",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.00",
      "high": "64.10",
      "low": "63.00",
      "close": "63.30",
      "average": "63.4288",
      "volume": "154121",
      "turnover": "9775711.9",
      "trades": "648"
    },
    {
      "date": "2025-05-19",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.00",
      "high": "63.30",
      "low": "62.20",
      "close": "63.10",
      "average": "62.9353",
      "volume": "127884",
      "turnover": "8048268.2",
      "trades": "748"
    },
    {
      "date": "2025-05-20",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.10",
      "high": "63.40",
      "low": "62.80",
      "close": "63.00",
      "average": "63.0614",
      "volume": "145257",
      "turnover": "9159612.9",
      "trades": "555"
    },
    {
      "date": "2025-05-21",
      "bid": "67.00",
      "ask": "67.20",
      "open": "63.70",
      "high": "68.40",
      "low": "63.70",
      "close": "67.20",
      "average": "67.1157",
      "volume": "393740",
      "turnover": "26426171.6",
      "trades": "1799"
    },
    {
      "date": "2025-05-22",
      "bid": "63.50",
      "ask": "63.70",
      "open": "67.50",
      "high": "67.50",
      "low": "63.30",
      "close": "63.30",
      "average": "64.3242",
      "volume": "398824",
      "turnover": "25654043.2",
      "trades": "1433"
    },
    {
      "date": "2025-05-23",
      "bid": "63.60",
      "ask": "63.80",
      "open": "64.00",
      "high": "65.80",
      "low": "62.70",
      "close": "63.50",
      "average": "63.8215",
      "volume": "351339",
      "turnover": "22423531.3",
      "trades": "1643"
    },
    {
      "date": "2025-05-26",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.40",
      "high": "64.70",
      "low": "64.00",
      "close": "64.20",
      "average": "64.2059",
      "volume": "275670",
      "turnover": "17699153.8",
      "trades": "427"
    },
    {
      "date": "2025-05-27",
      "bid": "64.50",
      "ask": "64.70",
      "open": "64.40",
      "high": "65.00",
      "low": "63.90",
      "close": "64.50",
      "average": "64.4854",
      "volume": "126529",
      "turnover": "8158775.8",
      "trades": "538"
    },
    {
      "date": "2025-05-28",
      "bid": "64.60",
      "ask": "64.90",
      "open": "64.50",
      "high": "64.90",
      "low": "64.20",
      "close": "64.30",
      "average": "64.6049",
      "volume": "214489",
      "turnover": "13857120",
      "trades": "238"
    },
    {
      "date": "2025-05-30",
      "bid": "64.60",
      "ask": "65.00",
      "open": "63.80",
      "high": "65.60",
      "low": "63.60",
      "close": "65.10",
      "average": "65.0619",
      "volume": "523283",
      "turnover": "34046422.79",
      "trades": "536"
    },
    {
      "date": "2025-06-02",
      "bid": "64.60",
      "ask": "65.10",
      "open": "64.60",
      "high": "64.90",
      "low": "63.50",
      "close": "64.60",
      "average": "64.412",
      "volume": "150447",
      "turnover": "9690346.6",
      "trades": "557"
    },
    {
      "date": "2025-06-03",
      "bid": "64.50",
      "ask": "64.90",
      "open": "64.00",
      "high": "64.80",
      "low": "63.60",
      "close": "64.70",
      "average": "64.5031",
      "volume": "117014",
      "turnover": "7546426.55",
      "trades": "522"
    },
    {
      "date": "2025-06-04",
      "bid": "64.70",
      "ask": "64.90",
      "open": "64.70",
      "high": "65.60",
      "low": "64.60",
      "close": "65.00",
      "average": "65.0489",
      "volume": "160968",
      "turnover": "10460318.5",
      "trades": "427"
    },
    {
      "date": "2025-06-05",
      "bid": "64.80",
      "ask": "64.90",
      "open": "64.30",
      "high": "65.80",
      "low": "64.10",
      "close": "64.70",
      "average": "64.8538",
      "volume": "413125",
      "turnover": "26795029.55",
      "trades": "703"
    },
    {
      "date": "2025-06-09",
      "bid": "64.50",
      "ask": "64.70",
      "open": "64.70",
      "high": "65.40",
      "low": "64.50",
      "close": "64.70",
      "average": "64.7443",
      "volume": "379834",
      "turnover": "24592099.75",
      "trades": "462"
    },
    {
      "date": "2025-06-10",
      "bid": "65.10",
      "ask": "65.40",
      "open": "64.50",
      "high": "66.70",
      "low": "64.50",
      "close": "65.10",
      "average": "65.3392",
      "volume": "455003",
      "turnover": "29741791.1",
      "trades": "831"
    },
    {
      "date": "2025-06-11",
      "bid": "64.20",
      "ask": "65.00",
      "open": "65.10",
      "high": "66.40",
      "low": "64.10",
      "close": "64.70",
      "average": "65.1563",
      "volume": "583844",
      "turnover": "38041403",
      "trades": "1033"
    },
    {
      "date": "2025-06-12",
      "bid": "63.30",
      "ask": "63.50",
      "open": "64.20",
      "high": "64.20",
      "low": "62.40",
      "close": "62.80",
      "average": "63.0444",
      "volume": "784864",
      "turnover": "49481244.1",
      "trades": "1677"
    },
    {
      "date": "2025-06-13",
      "bid": "61.30",
      "ask": "61.60",
      "open": "61.90",
      "high": "62.40",
      "low": "61.00",
      "close": "61.50",
      "average": "61.5142",
      "volume": "572109",
      "turnover": "35192469.2",
      "trades": "825"
    },
    {
      "date": "2025-06-16",
      "bid": "62.60",
      "ask": "62.80",
      "open": "61.50",
      "high": "62.90",
      "low": "60.70",
      "close": "62.50",
      "average": "61.7515",
      "volume": "217531",
      "turnover": "13431740.55",
      "trades": "695"
    },
    {
      "date": "2025-06-17",
      "bid": "62.10",
      "ask": "62.40",
      "open": "61.60",
      "high": "62.80",
      "low": "61.50",
      "close": "62.00",
      "average": "62.0596",
      "volume": "385965",
      "turnover": "23952831.3",
      "trades": "897"
    },
    {
      "date": "2025-06-18",
      "bid": "61.40",
      "ask": "61.50",
      "open": "61.80",
      "high": "62.30",
      "low": "61.40",
      "close": "61.50",
      "average": "61.7175",
      "volume": "412829",
      "turnover": "25485874.65",
      "trades": "1622"
    },
    {
      "date": "2025-06-19",
      "bid": "60.40",
      "ask": "60.60",
      "open": "61.00",
      "high": "62.00",
      "low": "60.40",
      "close": "62.00",
      "average": "61.9025",
      "volume": "1580099",
      "turnover": "97811808",
      "trades": "425"
    },
    {
      "date": "2025-06-23",
      "bid": "63.30",
      "ask": "63.70",
      "open": "61.00",
      "high": "63.90",
      "low": "60.90",
      "close": "63.30",
      "average": "63.0822",
      "volume": "177429",
      "turnover": "11192477.3",
      "trades": "446"
    },
    {
      "date": "2025-06-24",
      "bid": "64.70",
      "ask": "65.10",
      "open": "64.70",
      "high": "65.60",
      "low": "64.40",
      "close": "64.90",
      "average": "64.962",
      "volume": "191921",
      "turnover": "12467606.3",
      "trades": "793"
    },
    {
      "date": "2025-06-25",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.10",
      "high": "65.40",
      "low": "64.60",
      "close": "65.40",
      "average": "65.3641",
      "volume": "402369",
      "turnover": "26300443.5",
      "trades": "473"
    },
    {
      "date": "2025-06-26",
      "bid": "66.40",
      "ask": "66.50",
      "open": "65.90",
      "high": "66.80",
      "low": "65.40",
      "close": "66.40",
      "average": "66.3357",
      "volume": "169496",
      "turnover": "11243696.55",
      "trades": "500"
    },
    {
      "date": "2025-06-27",
      "bid": "68.10",
      "ask": "68.30",
      "open": "67.00",
      "high": "68.40",
      "low": "66.90",
      "close": "68.40",
      "average": "68.1513",
      "volume": "120324",
      "turnover": "8200237.6",
      "trades": "472"
    },
    {
      "date": "2025-06-30",
      "bid": "67.20",
      "ask": "67.60",
      "open": "68.40",
      "high": "68.50",
      "low": "67.00",
      "close": "67.00",
      "average": "67.1483",
      "volume": "176540",
      "turnover": "11854425.7",
      "trades": "706"
    },
    {
      "date": "2025-07-01",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.30",
      "high": "68.10",
      "low": "66.30",
      "close": "68.00",
      "average": "67.7286",
      "volume": "115715",
      "turnover": "7837212.1",
      "trades": "439"
    },
    {
      "date": "2025-07-02",
      "bid": "68.70",
      "ask": "69.00",
      "open": "68.20",
      "high": "69.30",
      "low": "68.10",
      "close": "68.90",
      "average": "68.8697",
      "volume": "125147",
      "turnover": "8618838",
      "trades": "339"
    },
    {
      "date": "2025-07-03",
      "bid": "69.70",
      "ask": "69.90",
      "open": "69.10",
      "high": "70.50",
      "low": "69.10",
      "close": "69.80",
      "average": "69.8773",
      "volume": "111321",
      "turnover": "7778815.4",
      "trades": "504"
    },
    {
      "date": "2025-07-04",
      "bid": "69.00",
      "ask": "69.20",
      "open": "69.40",
      "high": "69.60",
      "low": "68.60",
      "close": "69.00",
      "average": "68.9922",
      "volume": "88330",
      "turnover": "6094084.7",
      "trades": "375"
    },
    {
      "date": "2025-07-07",
      "bid": "67.60",
      "ask": "68.10",
      "open": "68.50",
      "high": "69.10",
      "low": "67.60",
      "close": "67.80",
      "average": "68.064",
      "volume": "89023",
      "turnover": "6059259.2",
      "trades": "410"
    },
    {
      "date": "2025-07-08",
      "bid": "67.70",
      "ask": "68.10",
      "open": "67.10",
      "high": "68.00",
      "low": "67.10",
      "close": "68.00",
      "average": "67.8547",
      "volume": "104748",
      "turnover": "7107639.1",
      "trades": "355"
    },
    {
      "date": "2025-07-09",
      "bid": "68.10",
      "ask": "68.30",
      "open": "68.00",
      "high": "68.80",
      "low": "67.50",
      "close": "68.30",
      "average": "68.2887",
      "volume": "96979",
      "turnover": "6622567",
      "trades": "456"
    },
    {
      "date": "2025-07-10",
      "bid": "68.80",
      "ask": "69.20",
      "open": "68.00",
      "high": "69.30",
      "low": "68.00",
      "close": "69.10",
      "average": "69.0462",
      "volume": "118741",
      "turnover": "8198428.8",
      "trades": "436"
    },
    {
      "date": "2025-07-11",
      "bid": "68.10",
      "ask": "68.30",
      "open": "69.10",
      "high": "69.10",
      "low": "67.90",
      "close": "68.40",
      "average": "68.374",
      "volume": "134274",
      "turnover": "9180848.3",
      "trades": "488"
    },
    {
      "date": "2025-07-14",
      "bid": "67.70",
      "ask": "67.80",
      "open": "68.10",
      "high": "68.10",
      "low": "67.30",
      "close": "67.70",
      "average": "67.6865",
      "volume": "101577",
      "turnover": "6875396.1",
      "trades": "357"
    },
    {
      "date": "2025-07-15",
      "bid": "68.50",
      "ask": "68.80",
      "open": "66.90",
      "high": "69.20",
      "low": "66.90",
      "close": "68.70",
      "average": "68.709",
      "volume": "140527",
      "turnover": "9655468.69",
      "trades": "439"
    },
    {
      "date": "2025-07-16",
      "bid": "67.70",
      "ask": "68.00",
      "open": "68.50",
      "high": "68.90",
      "low": "67.80",
      "close": "67.80",
      "average": "68.0434",
      "volume": "137756",
      "turnover": "9373715.6",
      "trades": "471"
    },
    {
      "date": "2025-07-17",
      "bid": "69.70",
      "ask": "69.80",
      "open": "68.00",
      "high": "69.80",
      "low": "68.00",
      "close": "69.80",
      "average": "69.5772",
      "volume": "98229",
      "turnover": "6834477.1",
      "trades": "465"
    },
    {
      "date": "2025-07-18",
      "bid": "69.60",
      "ask": "69.90",
      "open": "69.90",
      "high": "70.80",
      "low": "69.20",
      "close": "69.60",
      "average": "69.7945",
      "volume": "154439",
      "turnover": "10778998",
      "trades": "510"
    },
    {
      "date": "2025-07-21",
      "bid": "69.70",
      "ask": "70.20",
      "open": "69.90",
      "high": "71.30",
      "low": "69.80",
      "close": "70.20",
      "average": "70.2937",
      "volume": "139860",
      "turnover": "9831192.69",
      "trades": "519"
    },
    {
      "date": "2025-07-22",
      "bid": "67.20",
      "ask": "67.80",
      "open": "68.00",
      "high": "68.30",
      "low": "64.50",
      "close": "67.40",
      "average": "66.7863",
      "volume": "379262",
      "turnover": "25335175.8",
      "trades": "816"
    },
    {
      "date": "2025-07-23",
      "bid": "67.10",
      "ask": "67.50",
      "open": "65.50",
      "high": "68.50",
      "low": "65.50",
      "close": "67.00",
      "average": "67.0871",
      "volume": "199112",
      "turnover": "13357926.6",
      "trades": "590"
    },
    {
      "date": "2025-07-24",
      "bid": "66.40",
      "ask": "66.60",
      "open": "67.00",
      "high": "67.90",
      "low": "66.40",
      "close": "66.60",
      "average": "66.6936",
      "volume": "111038",
      "turnover": "7405520",
      "trades": "305"
    },
    {
      "date": "2025-07-25",
      "bid": "67.30",
      "ask": "67.70",
      "open": "66.70",
      "high": "67.60",
      "low": "66.20",
      "close": "67.40",
      "average": "67.1065",
      "volume": "54940",
      "turnover": "3686831",
      "trades": "248"
    },
    {
      "date": "2025-07-28",
      "bid": "67.30",
      "ask": "67.50",
      "open": "68.50",
      "high": "68.80",
      "low": "67.30",
      "close": "67.30",
      "average": "67.5844",
      "volume": "62080",
      "turnover": "4195637.9",
      "trades": "282"
    },
    {
      "date": "2025-07-29",
      "bid": "67.00",
      "ask": "67.30",
      "open": "67.30",
      "high": "68.30",
      "low": "64.50",
      "close": "64.50",
      "average": "66.8223",
      "volume": "43986",
      "turnover": "2939246.5",
      "trades": "227"
    },
    {
      "date": "2025-07-30",
      "bid": "66.90",
      "ask": "67.10",
      "open": "67.90",
      "high": "67.90",
      "low": "66.20",
      "close": "66.90",
      "average": "66.9807",
      "volume": "61717",
      "turnover": "4134325.45",
      "trades": "266"
    },
    {
      "date": "2025-07-31",
      "bid": "66.40",
      "ask": "67.00",
      "open": "66.00",
      "high": "67.70",
      "low": "66.00",
      "close": "66.60",
      "average": "66.7345",
      "volume": "81441",
      "turnover": "5434926.2",
      "trades": "288"
    },
    {
      "date": "2025-08-01",
      "bid": "65.10",
      "ask": "65.30",
      "open": "66.60",
      "high": "66.90",
      "low": "65.00",
      "close": "65.10",
      "average": "65.2761",
      "volume": "73458",
      "turnover": "4794466.3",
      "trades": "327"
    },
    {
      "date": "2025-08-04",
      "bid": "65.30",
      "ask": "65.50",
      "open": "65.10",
      "high": "65.90",
      "low": "64.70",
      "close": "65.30",
      "average": "65.2924",
      "volume": "59102",
      "turnover": "3858911.9",
      "trades": "311"
    },
    {
      "date": "2025-08-05",
      "bid": "65.00",
      "ask": "65.70",
      "open": "65.30",
      "high": "66.00",
      "low": "65.10",
      "close": "65.60",
      "average": "65.5915",
      "volume": "67101",
      "turnover": "4401253.3",
      "trades": "407"
    },
    {
      "date": "2025-08-06",
      "bid": "63.90",
      "ask": "64.10",
      "open": "65.60",
      "high": "66.40",
      "low": "64.00",
      "close": "64.30",
      "average": "64.4336",
      "volume": "86685",
      "turnover": "5585410.85",
      "trades": "331"
    },
    {
      "date": "2025-08-07",
      "bid": "64.30",
      "ask": "64.70",
      "open": "63.90",
      "high": "65.00",
      "low": "63.90",
      "close": "64.30",
      "average": "64.4517",
      "volume": "58727",
      "turnover": "3785054.3",
      "trades": "444"
    },
    {
      "date": "2025-08-08",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.00",
      "high": "64.70",
      "low": "64.00",
      "close": "64.70",
      "average": "64.3485",
      "volume": "222472",
      "turnover": "14315737.7",
      "trades": "503"
    },
    {
      "date": "2025-08-11",
      "bid": "64.30",
      "ask": "64.70",
      "open": "64.70",
      "high": "65.60",
      "low": "64.10",
      "close": "64.10",
      "average": "64.426",
      "volume": "113670",
      "turnover": "7333783.6",
      "trades": "482"
    },
    {
      "date": "2025-08-12",
      "bid": "64.80",
      "ask": "65.00",
      "open": "63.00",
      "high": "65.40",
      "low": "63.00",
      "close": "64.80",
      "average": "64.7172",
      "volume": "119123",
      "turnover": "7709373",
      "trades": "524"
    },
    {
      "date": "2025-08-13",
      "bid": "64.10",
      "ask": "64.30",
      "open": "65.00",
      "high": "65.00",
      "low": "63.70",
      "close": "64.10",
      "average": "64.1173",
      "volume": "92318",
      "turnover": "5919212.9",
      "trades": "507"
    },
    {
      "date": "2025-08-14",
      "bid": "63.70",
      "ask": "64.00",
      "open": "63.20",
      "high": "64.20",
      "low": "63.20",
      "close": "63.90",
      "average": "63.8993",
      "volume": "95922",
      "turnover": "6129306.3",
      "trades": "423"
    },
    {
      "date": "2025-08-15",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.20",
      "high": "64.20",
      "low": "63.40",
      "close": "63.60",
      "average": "63.6704",
      "volume": "59161",
      "turnover": "3767306.1",
      "trades": "340"
    },
    {
      "date": "2025-08-18",
      "bid": "63.20",
      "ask": "63.50",
      "open": "63.30",
      "high": "64.00",
      "low": "62.80",
      "close": "63.40",
      "average": "63.3262",
      "volume": "119150",
      "turnover": "7545432.9",
      "trades": "334"
    },
    {
      "date": "2025-08-19",
      "bid": "64.30",
      "ask": "64.50",
      "open": "63.80",
      "high": "64.40",
      "low": "63.50",
      "close": "64.30",
      "average": "64.0695",
      "volume": "278621",
      "turnover": "17850012.8",
      "trades": "917"
    },
    {
      "date": "2025-08-20",
      "bid": "63.90",
      "ask": "64.20",
      "open": "64.50",
      "high": "64.50",
      "low": "63.00",
      "close": "64.00",
      "average": "63.8328",
      "volume": "104778",
      "turnover": "6688858.55",
      "trades": "559"
    },
    {
      "date": "2025-08-21",
      "bid": "63.20",
      "ask": "63.40",
      "open": "64.30",
      "high": "64.30",
      "low": "63.00",
      "close": "63.40",
      "average": "63.413",
      "volume": "98538",
      "turnover": "6254190.5",
      "trades": "471"
    },
    {
      "date": "2025-08-22",
      "bid": "63.20",
      "ask": "63.50",
      "open": "63.00",
      "high": "63.50",
      "low": "62.90",
      "close": "63.20",
      "average": "63.1242",
      "volume": "481311",
      "turnover": "30386184.05",
      "trades": "1049"
    },
    {
      "date": "2025-08-25",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.20",
      "high": "63.60",
      "low": "62.80",
      "close": "63.00",
      "average": "62.9976",
      "volume": "105604",
      "turnover": "6652803.55",
      "trades": "465"
    },
    {
      "date": "2025-08-26",
      "bid": "61.90",
      "ask": "62.20",
      "open": "62.60",
      "high": "62.80",
      "low": "61.60",
      "close": "62.50",
      "average": "62.4146",
      "volume": "415533",
      "turnover": "25934942.95",
      "trades": "745"
    },
    {
      "date": "2025-08-27",
      "bid": "62.10",
      "ask": "62.30",
      "open": "62.50",
      "high": "62.60",
      "low": "61.80",
      "close": "62.40",
      "average": "62.2799",
      "volume": "96854",
      "turnover": "6030843.15",
      "trades": "538"
    },
    {
      "date": "2025-08-28",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.50",
      "high": "62.70",
      "low": "61.50",
      "close": "61.60",
      "average": "61.7879",
      "volume": "116576",
      "turnover": "7204025.95",
      "trades": "529"
    },
    {
      "date": "2025-08-29",
      "bid": "61.20",
      "ask": "61.50",
      "open": "62.00",
      "high": "62.10",
      "low": "60.90",
      "close": "61.40",
      "average": "61.3964",
      "volume": "122801",
      "turnover": "7541331.95",
      "trades": "441"
    },
    {
      "date": "2025-09-01",
      "bid": "60.90",
      "ask": "61.10",
      "open": "61.40",
      "high": "61.60",
      "low": "60.50",
      "close": "61.00",
      "average": "60.92",
      "volume": "74260",
      "turnover": "4523974.15",
      "trades": "446"
    },
    {
      "date": "2025-09-02",
      "bid": "59.70",
      "ask": "59.90",
      "open": "60.40",
      "high": "61.60",
      "low": "59.70",
      "close": "59.70",
      "average": "60.5643",
      "volume": "1135898",
      "turnover": "68794623.09",
      "trades": "536"
    },
    {
      "date": "2025-09-03",
      "bid": "60.70",
      "ask": "60.90",
      "open": "59.60",
      "high": "61.00",
      "low": "59.40",
      "close": "61.00",
      "average": "60.3427",
      "volume": "367944",
      "turnover": "22201600.65",
      "trades": "368"
    },
    {
      "date": "2025-09-04",
      "bid": "60.50",
      "ask": "60.70",
      "open": "60.50",
      "high": "61.40",
      "low": "60.40",
      "close": "60.70",
      "average": "60.855",
      "volume": "75430",
      "turnover": "4590245.3",
      "trades": "407"
    },
    {
      "date": "2025-09-05",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.70",
      "high": "61.40",
      "low": "60.40",
      "close": "60.80",
      "average": "60.8678",
      "volume": "232611",
      "turnover": "14111765.5",
      "trades": "538"
    },
    {
      "date": "2025-09-08",
      "bid": "61.70",
      "ask": "61.80",
      "open": "60.80",
      "high": "62.10",
      "low": "60.40",
      "close": "62.10",
      "average": "61.818",
      "volume": "70114",
      "turnover": "4332143.59",
      "trades": "350"
    },
    {
      "date": "2025-09-09",
      "bid": "60.70",
      "ask": "60.80",
      "open": "62.10",
      "high": "62.20",
      "low": "60.40",
      "close": "61.10",
      "average": "61.0926",
      "volume": "122561",
      "turnover": "7483137.15",
      "trades": "416"
    },
    {
      "date": "2025-09-10",
      "bid": "60.40",
      "ask": "60.60",
      "open": "61.10",
      "high": "61.70",
      "low": "60.30",
      "close": "60.80",
      "average": "60.8814",
      "volume": "208960",
      "turnover": "12720763.65",
      "trades": "691"
    },
    {
      "date": "2025-09-11",
      "bid": "60.80",
      "ask": "60.90",
      "open": "60.80",
      "high": "61.30",
      "low": "60.10",
      "close": "61.00",
      "average": "60.8486",
      "volume": "99111",
      "turnover": "6029663.55",
      "trades": "632"
    },
    {
      "date": "2025-09-12",
      "bid": "59.90",
      "ask": "60.10",
      "open": "61.00",
      "high": "61.30",
      "low": "59.90",
      "close": "60.30",
      "average": "60.3214",
      "volume": "164737",
      "turnover": "9937715.65",
      "trades": "491"
    },
    {
      "date": "2025-09-15",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.10",
      "low": "60.00",
      "close": "60.70",
      "average": "60.6897",
      "volume": "66072",
      "turnover": "4008569.25",
      "trades": "398"
    },
    {
      "date": "2025-09-16",
      "bid": "61.50",
      "ask": "61.60",
      "open": "60.70",
      "high": "61.80",
      "low": "60.60",
      "close": "61.40",
      "average": "61.3808",
      "volume": "136988",
      "turnover": "8408550.19",
      "trades": "663"
    },
    {
      "date": "2025-09-17",
      "bid": "60.80",
      "ask": "61.00",
      "open": "60.20",
      "high": "61.60",
      "low": "60.20",
      "close": "60.80",
      "average": "61.2492",
      "volume": "424590",
      "turnover": "26001656",
      "trades": "326"
    },
    {
      "date": "2025-09-18",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.40",
      "high": "61.60",
      "low": "61.00",
      "close": "61.10",
      "average": "61.1908",
      "volume": "139189",
      "turnover": "8525186.6",
      "trades": "452"
    },
    {
      "date": "2025-09-19",
      "bid": "60.50",
      "ask": "60.70",
      "open": "61.10",
      "high": "61.30",
      "low": "60.40",
      "close": "60.60",
      "average": "60.7707",
      "volume": "418993",
      "turnover": "25465566",
      "trades": "435"
    },
    {
      "date": "2025-09-22",
      "bid": "60.00",
      "ask": "60.30",
      "open": "60.50",
      "high": "60.70",
      "low": "59.90",
      "close": "60.20",
      "average": "60.1964",
      "volume": "73423",
      "turnover": "4419772.55",
      "trades": "338"
    },
    {
      "date": "2025-09-23",
      "bid": "59.30",
      "ask": "59.60",
      "open": "60.20",
      "high": "60.90",
      "low": "59.40",
      "close": "59.80",
      "average": "59.9386",
      "volume": "285468",
      "turnover": "17105929",
      "trades": "618"
    },
    {
      "date": "2025-09-24",
      "bid": "60.00",
      "ask": "60.30",
      "open": "60.20",
      "high": "63.30",
      "low": "59.80",
      "close": "60.00",
      "average": "61.1498",
      "volume": "334394",
      "turnover": "20458548.25",
      "trades": "1105"
    },
    {
      "date": "2025-09-25",
      "bid": "59.20",
      "ask": "59.40",
      "open": "60.00",
      "high": "60.10",
      "low": "58.60",
      "close": "59.20",
      "average": "59.4281",
      "volume": "250602",
      "turnover": "14893558.95",
      "trades": "1005"
    },
    {
      "date": "2025-09-26",
      "bid": "59.40",
      "ask": "59.60",
      "open": "60.80",
      "high": "60.80",
      "low": "59.10",
      "close": "59.70",
      "average": "59.5914",
      "volume": "123643",
      "turnover": "7368621",
      "trades": "711"
    },
    {
      "date": "2025-09-29",
      "bid": "60.40",
      "ask": "60.50",
      "open": "60.40",
      "high": "60.80",
      "low": "59.90",
      "close": "60.50",
      "average": "60.3842",
      "volume": "153183",
      "turnover": "9251599.9",
      "trades": "720"
    },
    {
      "date": "2025-09-30",
      "bid": "60.40",
      "ask": "60.50",
      "open": "60.60",
      "high": "60.80",
      "low": "60.00",
      "close": "60.60",
      "average": "60.5847",
      "volume": "484613",
      "turnover": "29358154.45",
      "trades": "767"
    },
    {
      "date": "2025-10-01",
      "bid": "61.10",
      "ask": "61.30",
      "open": "60.40",
      "high": "61.30",
      "low": "60.10",
      "close": "61.20",
      "average": "61.0054",
      "volume": "99917",
      "turnover": "6095100.75",
      "trades": "441"
    },
    {
      "date": "2025-10-02",
      "bid": "61.50",
      "ask": "61.70",
      "open": "61.20",
      "high": "62.40",
      "low": "60.60",
      "close": "61.50",
      "average": "61.5203",
      "volume": "89960",
      "turnover": "5544480.7",
      "trades": "451"
    },
    {
      "date": "2025-10-03",
      "bid": "62.50",
      "ask": "62.70",
      "open": "62.60",
      "high": "62.80",
      "low": "61.80",
      "close": "62.80",
      "average": "62.5732",
      "volume": "125255",
      "turnover": "7835070.4",
      "trades": "409"
    },
    {
      "date": "2025-10-06",
      "bid": "65.00",
      "ask": "65.30",
      "open": "64.80",
      "high": "65.30",
      "low": "63.60",
      "close": "64.80",
      "average": "64.4084",
      "volume": "2783130",
      "turnover": "179263844.05",
      "trades": "2038"
    },
    {
      "date": "2025-10-07",
      "bid": "64.90",
      "ask": "65.10",
      "open": "65.40",
      "high": "66.60",
      "low": "64.90",
      "close": "65.00",
      "average": "65.7641",
      "volume": "441155",
      "turnover": "29009631.45",
      "trades": "1406"
    },
    {
      "date": "2025-10-08",
      "bid": "64.80",
      "ask": "65.30",
      "open": "65.00",
      "high": "65.50",
      "low": "64.40",
      "close": "64.90",
      "average": "64.7095",
      "volume": "446927",
      "turnover": "28904930.9",
      "trades": "887"
    },
    {
      "date": "2025-10-09",
      "bid": "64.40",
      "ask": "64.50",
      "open": "65.00",
      "high": "65.60",
      "low": "64.40",
      "close": "64.40",
      "average": "64.5918",
      "volume": "120511",
      "turnover": "7783260.8",
      "trades": "666"
    },
    {
      "date": "2025-10-10",
      "bid": "63.80",
      "ask": "64.00",
      "open": "64.50",
      "high": "65.30",
      "low": "63.80",
      "close": "64.00",
      "average": "64.326",
      "volume": "161216",
      "turnover": "10370915.05",
      "trades": "492"
    },
    {
      "date": "2025-10-13",
      "bid": "64.60",
      "ask": "64.80",
      "open": "64.00",
      "high": "65.30",
      "low": "63.80",
      "close": "64.90",
      "average": "64.8506",
      "volume": "155261",
      "turnover": "10066487",
      "trades": "492"
    },
    {
      "date": "2025-10-14",
      "bid": "64.90",
      "ask": "65.10",
      "open": "64.40",
      "high": "65.10",
      "low": "64.30",
      "close": "65.00",
      "average": "64.7339",
      "volume": "202085",
      "turnover": "13078237.35",
      "trades": "602"
    },
    {
      "date": "2025-10-15",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.20",
      "high": "65.80",
      "low": "64.90",
      "close": "65.40",
      "average": "65.3928",
      "volume": "159970",
      "turnover": "10461026.35",
      "trades": "496"
    },
    {
      "date": "2025-10-16",
      "bid": "65.90",
      "ask": "66.00",
      "open": "65.60",
      "high": "66.00",
      "low": "65.20",
      "close": "66.00",
      "average": "65.8596",
      "volume": "96106",
      "turnover": "6329404.3",
      "trades": "440"
    },
    {
      "date": "2025-10-17",
      "bid": "65.50",
      "ask": "65.70",
      "open": "66.30",
      "high": "66.30",
      "low": "64.80",
      "close": "65.70",
      "average": "65.5348",
      "volume": "116793",
      "turnover": "7653815.25",
      "trades": "411"
    },
    {
      "date": "2025-10-20",
      "bid": "67.70",
      "ask": "67.90",
      "open": "66.00",
      "high": "68.00",
      "low": "66.00",
      "close": "67.90",
      "average": "67.8054",
      "volume": "576198",
      "turnover": "38985079.7",
      "trades": "624"
    },
    {
      "date": "2025-10-21",
      "bid": "68.20",
      "ask": "68.60",
      "open": "68.00",
      "high": "68.70",
      "low": "67.10",
      "close": "68.40",
      "average": "68.2499",
      "volume": "725867",
      "turnover": "49536015.6",
      "trades": "417"
    },
    {
      "date": "2025-10-22",
      "bid": "68.30",
      "ask": "68.70",
      "open": "67.70",
      "high": "68.80",
      "low": "67.70",
      "close": "68.80",
      "average": "68.1552",
      "volume": "1108328",
      "turnover": "75538473.4",
      "trades": "344"
    },
    {
      "date": "2025-10-23",
      "bid": "69.50",
      "ask": "69.70",
      "open": "68.90",
      "high": "69.70",
      "low": "68.30",
      "close": "69.70",
      "average": "69.3293",
      "volume": "430480",
      "turnover": "29842326.2",
      "trades": "408"
    },
    {
      "date": "2025-10-24",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.00",
      "high": "71.30",
      "low": "70.00",
      "close": "70.70",
      "average": "70.835",
      "volume": "239479",
      "turnover": "16963532.35",
      "trades": "599"
    },
    {
      "date": "2025-10-27",
      "bid": "70.20",
      "ask": "70.60",
      "open": "70.80",
      "high": "71.20",
      "low": "70.00",
      "close": "70.50",
      "average": "70.5689",
      "volume": "150658",
      "turnover": "10632050.44",
      "trades": "494"
    },
    {
      "date": "2025-10-28",
      "bid": "69.50",
      "ask": "69.70",
      "open": "70.40",
      "high": "70.60",
      "low": "69.40",
      "close": "69.70",
      "average": "69.7904",
      "volume": "149891",
      "turnover": "10461692.15",
      "trades": "588"
    },
    {
      "date": "2025-10-29",
      "bid": "66.30",
      "ask": "66.50",
      "open": "65.50",
      "high": "67.40",
      "low": "62.60",
      "close": "66.00",
      "average": "65.4289",
      "volume": "628584",
      "turnover": "41128159.5",
      "trades": "2097"
    },
    {
      "date": "2025-10-30",
      "bid": "65.50",
      "ask": "65.60",
      "open": "66.50",
      "high": "66.90",
      "low": "65.30",
      "close": "65.50",
      "average": "65.7856",
      "volume": "308426",
      "turnover": "20293553.39",
      "trades": "1063"
    },
    {
      "date": "2025-10-31",
      "bid": "66.40",
      "ask": "66.70",
      "open": "65.60",
      "high": "66.70",
      "low": "64.40",
      "close": "66.20",
      "average": "65.959",
      "volume": "136545",
      "turnover": "9007697.35",
      "trades": "383"
    },
    {
      "date": "2025-11-03",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.20",
      "high": "67.00",
      "low": "65.70",
      "close": "66.50",
      "average": "66.5177",
      "volume": "167091",
      "turnover": "11110161.15",
      "trades": "689"
    },
    {
      "date": "2025-11-04",
      "bid": "67.00",
      "ask": "67.60",
      "open": "65.80",
      "high": "67.50",
      "low": "65.70",
      "close": "66.90",
      "average": "66.8869",
      "volume": "387602",
      "turnover": "25880312.05",
      "trades": "815"
    },
    {
      "date": "2025-11-05",
      "bid": "66.70",
      "ask": "66.80",
      "open": "66.40",
      "high": "67.40",
      "low": "66.30",
      "close": "66.50",
      "average": "66.4532",
      "volume": "954541",
      "turnover": "63523128.27",
      "trades": "490"
    },
    {
      "date": "2025-11-06",
      "bid": "64.20",
      "ask": "64.30",
      "open": "66.50",
      "high": "67.30",
      "low": "63.80",
      "close": "64.10",
      "average": "64.8974",
      "volume": "205249",
      "turnover": "13347998.6",
      "trades": "699"
    },
    {
      "date": "2025-11-07",
      "bid": "64.50",
      "ask": "64.70",
      "open": "64.20",
      "high": "65.50",
      "low": "64.10",
      "close": "64.80",
      "average": "64.5668",
      "volume": "281263",
      "turnover": "18158280.55",
      "trades": "424"
    },
    {
      "date": "2025-11-10",
      "bid": "65.50",
      "ask": "65.70",
      "open": "65.40",
      "high": "66.20",
      "low": "65.30",
      "close": "65.30",
      "average": "65.4374",
      "volume": "159135",
      "turnover": "10415994.85",
      "trades": "470"
    },
    {
      "date": "2025-11-11",
      "bid": "66.20",
      "ask": "66.30",
      "open": "65.30",
      "high": "66.30",
      "low": "65.30",
      "close": "66.20",
      "average": "66.1019",
      "volume": "99660",
      "turnover": "6587343.7",
      "trades": "319"
    },
    {
      "date": "2025-11-12",
      "bid": "67.30",
      "ask": "67.40",
      "open": "66.10",
      "high": "68.00",
      "low": "66.10",
      "close": "67.50",
      "average": "67.298",
      "volume": "139575",
      "turnover": "9390581.05",
      "trades": "430"
    },
    {
      "date": "2025-11-13",
      "bid": "66.70",
      "ask": "66.80",
      "open": "67.70",
      "high": "68.20",
      "low": "66.40",
      "close": "66.70",
      "average": "66.8554",
      "volume": "112503",
      "turnover": "7525425.45",
      "trades": "415"
    },
    {
      "date": "2025-11-14",
      "bid": "66.20",
      "ask": "66.60",
      "open": "66.00",
      "high": "67.30",
      "low": "65.80",
      "close": "66.40",
      "average": "66.4185",
      "volume": "208613",
      "turnover": "13852063.35",
      "trades": "477"
    },
    {
      "date": "2025-11-17",
      "bid": "65.90",
      "ask": "66.00",
      "open": "66.10",
      "high": "66.60",
      "low": "65.30",
      "close": "66.00",
      "average": "65.9504",
      "volume": "191635",
      "turnover": "12638345.3",
      "trades": "618"
    },
    {
      "date": "2025-11-18",
      "bid": "63.30",
      "ask": "63.50",
      "open": "65.00",
      "high": "65.00",
      "low": "63.30",
      "close": "63.30",
      "average": "63.8733",
      "volume": "180669",
      "turnover": "11544757.25",
      "trades": "633"
    },
    {
      "date": "2025-11-19",
      "bid": "63.80",
      "ask": "64.00",
      "open": "63.30",
      "high": "64.30",
      "low": "63.00",
      "close": "63.80",
      "average": "63.6963",
      "volume": "102647",
      "turnover": "6537015.3",
      "trades": "398"
    },
    {
      "date": "2025-11-20",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.50",
      "high": "64.70",
      "low": "63.40",
      "close": "63.60",
      "average": "63.6748",
      "volume": "188549",
      "turnover": "12008155.4",
      "trades": "785"
    },
    {
      "date": "2025-11-21",
      "bid": "64.20",
      "ask": "64.40",
      "open": "62.70",
      "high": "64.40",
      "low": "62.50",
      "close": "64.40",
      "average": "63.9276",
      "volume": "90175",
      "turnover": "5758388.45",
      "trades": "388"
    },
    {
      "date": "2025-11-24",
      "bid": "65.10",
      "ask": "65.40",
      "open": "64.40",
      "high": "65.60",
      "low": "64.40",
      "close": "65.20",
      "average": "65.1603",
      "volume": "201647",
      "turnover": "13139313.85",
      "trades": "512"
    },
    {
      "date": "2025-11-25",
      "bid": "65.70",
      "ask": "66.30",
      "open": "65.10",
      "high": "66.20",
      "low": "64.70",
      "close": "65.90",
      "average": "65.5747",
      "volume": "78596",
      "turnover": "5150242",
      "trades": "421"
    },
    {
      "date": "2025-11-26",
      "bid": "65.90",
      "ask": "66.00",
      "open": "65.70",
      "high": "66.60",
      "low": "65.70",
      "close": "65.80",
      "average": "65.8878",
      "volume": "90344",
      "turnover": "5952486.4",
      "trades": "478"
    },
    {
      "date": "2025-11-27",
      "bid": "66.80",
      "ask": "67.20",
      "open": "65.90",
      "high": "67.10",
      "low": "65.20",
      "close": "66.70",
      "average": "66.741",
      "volume": "83349",
      "turnover": "5563470.95",
      "trades": "383"
    },
    {
      "date": "2025-11-28",
      "bid": "67.00",
      "ask": "67.60",
      "open": "66.70",
      "high": "67.60",
      "low": "66.20",
      "close": "66.90",
      "average": "66.9197",
      "volume": "189495",
      "turnover": "12683465.65",
      "trades": "387"
    },
    {
      "date": "2025-12-01",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.00",
      "high": "66.60",
      "low": "65.40",
      "close": "66.00",
      "average": "65.9605",
      "volume": "73460",
      "turnover": "4845424.5",
      "trades": "334"
    },
    {
      "date": "2025-12-02",
      "bid": "64.50",
      "ask": "64.80",
      "open": "65.00",
      "high": "65.70",
      "low": "64.40",
      "close": "64.60",
      "average": "64.733",
      "volume": "149819",
      "turnover": "9708839.15",
      "trades": "420"
    },
    {
      "date": "2025-12-03",
      "bid": "63.60",
      "ask": "63.80",
      "open": "64.60",
      "high": "65.10",
      "low": "63.20",
      "close": "63.60",
      "average": "63.3586",
      "volume": "814325",
      "turnover": "51596355.1",
      "trades": "388"
    },
    {
      "date": "2025-12-04",
      "bid": "65.20",
      "ask": "65.40",
      "open": "63.50",
      "high": "65.50",
      "low": "63.50",
      "close": "65.30",
      "average": "65.0959",
      "volume": "129059",
      "turnover": "8396543.4",
      "trades": "535"
    },
    {
      "date": "2025-12-05",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.20",
      "high": "66.00",
      "low": "65.20",
      "close": "65.20",
      "average": "65.4136",
      "volume": "109673",
      "turnover": "7173467.6",
      "trades": "440"
    },
    {
      "date": "2025-12-08",
      "bid": "63.30",
      "ask": "63.80",
      "open": "65.20",
      "high": "65.20",
      "low": "63.40",
      "close": "63.70",
      "average": "63.9295",
      "volume": "126365",
      "turnover": "8079706",
      "trades": "468"
    },
    {
      "date": "2025-12-09",
      "bid": "63.30",
      "ask": "63.50",
      "open": "63.70",
      "high": "63.90",
      "low": "63.10",
      "close": "63.30",
      "average": "63.2745",
      "volume": "230715",
      "turnover": "14598468.5",
      "trades": "445"
    },
    {
      "date": "2025-12-10",
      "bid": "65.20",
      "ask": "65.40",
      "open": "63.10",
      "high": "65.30",
      "low": "62.60",
      "close": "65.10",
      "average": "63.2394",
      "volume": "1309608",
      "turnover": "82815338.65",
      "trades": "571"
    },
    {
      "date": "2025-12-11",
      "bid": "66.20",
      "ask": "66.40",
      "open": "65.00",
      "high": "66.50",
      "low": "64.50",
      "close": "66.40",
      "average": "66.1201",
      "volume": "731988",
      "turnover": "48398582.2",
      "trades": "431"
    },
    {
      "date": "2025-12-12",
      "bid": "66.10",
      "ask": "66.50",
      "open": "66.40",
      "high": "67.70",
      "low": "66.00",
      "close": "66.60",
      "average": "66.6139",
      "volume": "94738",
      "turnover": "6310940.95",
      "trades": "420"
    },
    {
      "date": "2025-12-15",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.50",
      "high": "66.70",
      "low": "65.60",
      "close": "66.40",
      "average": "66.3131",
      "volume": "100605",
      "turnover": "6670072.45",
      "trades": "394"
    },
    {
      "date": "2025-12-16",
      "bid": "64.90",
      "ask": "65.00",
      "open": "66.40",
      "high": "66.40",
      "low": "64.70",
      "close": "65.10",
      "average": "65.1699",
      "volume": "474190",
      "turnover": "30901715.25",
      "trades": "917"
    },
    {
      "date": "2025-12-17",
      "bid": "63.00",
      "ask": "63.10",
      "open": "65.10",
      "high": "65.30",
      "low": "62.70",
      "close": "63.20",
      "average": "63.3066",
      "volume": "244065",
      "turnover": "15452279.85",
      "trades": "846"
    },
    {
      "date": "2025-12-18",
      "bid": "63.20",
      "ask": "63.30",
      "open": "63.00",
      "high": "63.50",
      "low": "62.50",
      "close": "63.50",
      "average": "63.1631",
      "volume": "256782",
      "turnover": "16207663.05",
      "trades": "669"
    },
    {
      "date": "2025-12-19",
      "bid": "63.20",
      "ask": "63.40",
      "open": "63.60",
      "high": "63.70",
      "low": "62.80",
      "close": "63.20",
      "average": "63.245",
      "volume": "505610",
      "turnover": "31977446.05",
      "trades": "841"
    },
    {
      "date": "2025-12-22",
      "bid": "63.20",
      "ask": "63.40",
      "open": "63.20",
      "high": "63.50",
      "low": "62.70",
      "close": "63.20",
      "average": "63.1164",
      "volume": "123364",
      "turnover": "7787308.15",
      "trades": "471"
    },
    {
      "date": "2025-12-23",
      "bid": "63.90",
      "ask": "64.20",
      "open": "63.10",
      "high": "64.60",
      "low": "62.80",
      "close": "64.00",
      "average": "63.9073",
      "volume": "136863",
      "turnover": "8743589.25",
      "trades": "627"
    },
    {
      "date": "2025-12-29",
      "bid": "65.20",
      "ask": "65.40",
      "open": "63.90",
      "high": "65.50",
      "low": "63.40",
      "close": "65.50",
      "average": "65.0193",
      "volume": "167606",
      "turnover": "10897280.15",
      "trades": "547"
    },
    {
      "date": "2025-12-30",
      "bid": "65.30",
      "ask": "65.50",
      "open": "65.50",
      "high": "65.50",
      "low": "64.60",
      "close": "65.20",
      "average": "65.1101",
      "volume": "200941",
      "turnover": "13082824.25",
      "trades": "615"
    },
    {
      "date": "2026-01-02",
      "bid": "63.50",
      "ask": "63.70",
      "open": "65.00",
      "high": "65.00",
      "low": "63.50",
      "close": "63.80",
      "average": "63.9526",
      "volume": "187222",
      "turnover": "11974848.95",
      "trades": "670"
    },
    {
      "date": "2026-01-05",
      "bid": "63.20",
      "ask": "63.40",
      "open": "64.00",
      "high": "64.20",
      "low": "63.10",
      "close": "63.10",
      "average": "63.4859",
      "volume": "71596",
      "turnover": "4546258.4",
      "trades": "305"
    },
    {
      "date": "2026-01-07",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.10",
      "high": "64.70",
      "low": "63.40",
      "close": "64.40",
      "average": "64.2655",
      "volume": "258007",
      "turnover": "16576313.3",
      "trades": "755"
    },
    {
      "date": "2026-01-08",
      "bid": "64.10",
      "ask": "64.50",
      "open": "64.20",
      "high": "64.50",
      "low": "63.80",
      "close": "64.40",
      "average": "64.2528",
      "volume": "96363",
      "turnover": "6191602.65",
      "trades": "376"
    },
    {
      "date": "2026-01-09",
      "bid": "63.80",
      "ask": "64.20",
      "open": "64.20",
      "high": "64.40",
      "low": "63.60",
      "close": "64.20",
      "average": "64.1736",
      "volume": "473869",
      "turnover": "30404262.25",
      "trades": "521"
    },
    {
      "date": "2026-01-12",
      "bid": "63.40",
      "ask": "63.50",
      "open": "64.20",
      "high": "64.20",
      "low": "63.30",
      "close": "63.50",
      "average": "63.5918",
      "volume": "260482",
      "turnover": "16564265.5",
      "trades": "750"
    },
    {
      "date": "2026-01-13",
      "bid": "62.80",
      "ask": "63.10",
      "open": "63.40",
      "high": "63.50",
      "low": "62.60",
      "close": "62.80",
      "average": "63.0341",
      "volume": "339875",
      "turnover": "21423834.64",
      "trades": "681"
    },
    {
      "date": "2026-01-14",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.70",
      "high": "63.40",
      "low": "62.20",
      "close": "62.60",
      "average": "62.7502",
      "volume": "333936",
      "turnover": "20942295.89",
      "trades": "841"
    },
    {
      "date": "2026-01-15",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.70",
      "high": "63.40",
      "low": "62.40",
      "close": "62.70",
      "average": "62.7567",
      "volume": "333101",
      "turnover": "20903138.35",
      "trades": "745"
    },
    {
      "date": "2026-01-16",
      "bid": "62.50",
      "ask": "62.70",
      "open": "62.70",
      "high": "62.70",
      "low": "62.10",
      "close": "62.40",
      "average": "62.3823",
      "volume": "149149",
      "turnover": "9303469.6",
      "trades": "520"
    },
    {
      "date": "2026-01-19",
      "bid": "60.10",
      "ask": "60.30",
      "open": "61.20",
      "high": "61.40",
      "low": "60.00",
      "close": "60.20",
      "average": "60.721",
      "volume": "461666",
      "turnover": "28028547.1",
      "trades": "705"
    },
    {
      "date": "2026-01-20",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.20",
      "high": "60.90",
      "low": "58.90",
      "close": "60.30",
      "average": "59.9339",
      "volume": "409529",
      "turnover": "24530052.3",
      "trades": "856"
    },
    {
      "date": "2026-01-21",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.90",
      "high": "60.00",
      "low": "58.70",
      "close": "59.40",
      "average": "59.4484",
      "volume": "306489",
      "turnover": "18222082.05",
      "trades": "666"
    },
    {
      "date": "2026-01-22",
      "bid": "60.00",
      "ask": "60.10",
      "open": "60.00",
      "high": "60.80",
      "low": "59.90",
      "close": "60.20",
      "average": "60.2019",
      "volume": "260866",
      "turnover": "15704848.5",
      "trades": "628"
    },
    {
      "date": "2026-01-23",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.00",
      "high": "60.60",
      "low": "59.50",
      "close": "60.10",
      "average": "59.9929",
      "volume": "225704",
      "turnover": "13539411.55",
      "trades": "581"
    },
    {
      "date": "2026-01-26",
      "bid": "60.20",
      "ask": "60.30",
      "open": "60.10",
      "high": "60.30",
      "low": "59.40",
      "close": "60.30",
      "average": "60.0266",
      "volume": "227559",
      "turnover": "13657748.8",
      "trades": "716"
    },
    {
      "date": "2026-01-27",
      "bid": "59.80",
      "ask": "60.40",
      "open": "60.30",
      "high": "60.50",
      "low": "59.80",
      "close": "59.90",
      "average": "59.9457",
      "volume": "214022",
      "turnover": "12829694.6",
      "trades": "576"
    },
    {
      "date": "2026-01-28",
      "bid": "59.30",
      "ask": "59.40",
      "open": "60.10",
      "high": "60.30",
      "low": "59.20",
      "close": "59.30",
      "average": "59.431",
      "volume": "362718",
      "turnover": "21553666.8",
      "trades": "614"
    },
    {
      "date": "2026-01-29",
      "bid": "61.60",
      "ask": "61.90",
      "open": "61.80",
      "high": "65.10",
      "low": "61.10",
      "close": "62.40",
      "average": "62.6508",
      "volume": "379732",
      "turnover": "23868427.7",
      "trades": "761"
    },
    {
      "date": "2026-01-30",
      "bid": "61.30",
      "ask": "61.50",
      "open": "62.10",
      "high": "62.30",
      "low": "60.60",
      "close": "61.50",
      "average": "61.8021",
      "volume": "813531",
      "turnover": "50273691.85",
      "trades": "773"
    },
    {
      "date": "2026-02-02",
      "bid": "60.90",
      "ask": "61.10",
      "open": "61.50",
      "high": "61.50",
      "low": "60.40",
      "close": "61.00",
      "average": "61.0178",
      "volume": "575810",
      "turnover": "35133360.25",
      "trades": "549"
    },
    {
      "date": "2026-02-03",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.50",
      "high": "61.50",
      "low": "60.10",
      "close": "61.30",
      "average": "60.8302",
      "volume": "223202",
      "turnover": "13574533.7",
      "trades": "545"
    },
    {
      "date": "2026-02-04",
      "bid": "61.50",
      "ask": "61.80",
      "open": "61.30",
      "high": "62.00",
      "low": "61.00",
      "close": "61.50",
      "average": "61.3909",
      "volume": "281991",
      "turnover": "17311582.95",
      "trades": "484"
    },
    {
      "date": "2026-02-05",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.50",
      "high": "62.30",
      "low": "61.20",
      "close": "61.60",
      "average": "61.7389",
      "volume": "370457",
      "turnover": "22872130.65",
      "trades": "939"
    },
    {
      "date": "2026-02-06",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.70",
      "high": "62.00",
      "low": "60.20",
      "close": "61.80",
      "average": "61.5914",
      "volume": "297585",
      "turnover": "18327107.1",
      "trades": "491"
    },
    {
      "date": "2026-02-09",
      "bid": "62.30",
      "ask": "62.40",
      "open": "62.30",
      "high": "62.70",
      "low": "61.90",
      "close": "62.30",
      "average": "62.2298",
      "volume": "181586",
      "turnover": "11300021.4",
      "trades": "476"
    },
    {
      "date": "2026-02-10",
      "bid": "62.80",
      "ask": "62.90",
      "open": "62.30",
      "high": "63.20",
      "low": "62.30",
      "close": "62.70",
      "average": "62.7252",
      "volume": "170945",
      "turnover": "10723093.75",
      "trades": "404"
    },
    {
      "date": "2026-02-11",
      "bid": "61.70",
      "ask": "61.80",
      "open": "62.70",
      "high": "62.70",
      "low": "61.60",
      "close": "61.60",
      "average": "61.7735",
      "volume": "228774",
      "turnover": "14138906.25",
      "trades": "442"
    },
    {
      "date": "2026-02-12",
      "bid": "59.70",
      "ask": "59.80",
      "open": "61.60",
      "high": "61.60",
      "low": "59.70",
      "close": "60.00",
      "average": "60.1471",
      "volume": "278104",
      "turnover": "16737303.35",
      "trades": "562"
    },
    {
      "date": "2026-02-13",
      "bid": "59.40",
      "ask": "59.60",
      "open": "60.00",
      "high": "60.00",
      "low": "59.00",
      "close": "59.50",
      "average": "59.4412",
      "volume": "152344",
      "turnover": "9055413.75",
      "trades": "525"
    },
    {
      "date": "2026-02-16",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.70",
      "high": "59.90",
      "low": "58.90",
      "close": "58.90",
      "average": "59.0171",
      "volume": "129325",
      "turnover": "7633556.25",
      "trades": "361"
    },
    {
      "date": "2026-02-17",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.90",
      "high": "58.90",
      "low": "57.90",
      "close": "58.90",
      "average": "58.542",
      "volume": "284621",
      "turnover": "16662284.05",
      "trades": "282"
    },
    {
      "date": "2026-02-18",
      "bid": "57.90",
      "ask": "58.00",
      "open": "58.90",
      "high": "58.90",
      "low": "57.90",
      "close": "58.10",
      "average": "58.1626",
      "volume": "127906",
      "turnover": "7438780.5",
      "trades": "412"
    },
    {
      "date": "2026-02-19",
      "bid": "58.20",
      "ask": "58.40",
      "open": "57.90",
      "high": "59.00",
      "low": "57.60",
      "close": "58.50",
      "average": "58.2904",
      "volume": "197915",
      "turnover": "11536467.55",
      "trades": "356"
    },
    {
      "date": "2026-02-20",
      "bid": "58.50",
      "ask": "58.70",
      "open": "58.60",
      "high": "59.20",
      "low": "58.00",
      "close": "58.40",
      "average": "58.4343",
      "volume": "273636",
      "turnover": "15995876.95",
      "trades": "422"
    },
    {
      "date": "2026-02-23",
      "bid": "57.80",
      "ask": "57.90",
      "open": "58.40",
      "high": "58.50",
      "low": "57.70",
      "close": "57.80",
      "average": "57.9606",
      "volume": "223297",
      "turnover": "12942466.4",
      "trades": "435"
    },
    {
      "date": "2026-02-24",
      "bid": "58.20",
      "ask": "58.40",
      "open": "57.70",
      "high": "59.10",
      "low": "57.70",
      "close": "58.30",
      "average": "58.3493",
      "volume": "75644",
      "turnover": "4413770.5",
      "trades": "291"
    },
    {
      "date": "2026-02-25",
      "bid": "57.50",
      "ask": "57.60",
      "open": "58.10",
      "high": "58.80",
      "low": "57.40",
      "close": "57.50",
      "average": "57.9354",
      "volume": "249934",
      "turnover": "14478865.3",
      "trades": "522"
    },
    {
      "date": "2026-02-26",
      "bid": "58.20",
      "ask": "58.50",
      "open": "57.50",
      "high": "58.50",
      "low": "57.50",
      "close": "58.40",
      "average": "58.1229",
      "volume": "161475",
      "turnover": "9384754.9",
      "trades": "482"
    },
    {
      "date": "2026-02-27",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.50",
      "high": "59.40",
      "low": "58.40",
      "close": "59.40",
      "average": "58.9114",
      "volume": "891165",
      "turnover": "52497229.65",
      "trades": "576"
    },
    {
      "date": "2026-03-02",
      "bid": "57.60",
      "ask": "57.70",
      "open": "58.40",
      "high": "58.40",
      "low": "57.50",
      "close": "57.70",
      "average": "57.9486",
      "volume": "328119",
      "turnover": "19006433.2",
      "trades": "577"
    },
    {
      "date": "2026-03-03",
      "bid": "56.30",
      "ask": "56.60",
      "open": "56.80",
      "high": "57.00",
      "low": "55.50",
      "close": "56.60",
      "average": "56.154",
      "volume": "621546",
      "turnover": "34902852.7",
      "trades": "616"
    },
    {
      "date": "2026-03-04",
      "bid": "57.40",
      "ask": "57.60",
      "open": "56.80",
      "high": "58.00",
      "low": "56.40",
      "close": "57.50",
      "average": "57.1458",
      "volume": "385482",
      "turnover": "22024594.75",
      "trades": "571"
    },
    {
      "date": "2026-03-05",
      "bid": "56.50",
      "ask": "56.70",
      "open": "57.40",
      "high": "57.70",
      "low": "56.60",
      "close": "56.60",
      "average": "56.8924",
      "volume": "143428",
      "turnover": "8162421.75",
      "trades": "433"
    },
    {
      "date": "2026-03-06",
      "bid": "56.20",
      "ask": "56.30",
      "open": "57.10",
      "high": "57.40",
      "low": "56.10",
      "close": "56.40",
      "average": "56.4614",
      "volume": "210763",
      "turnover": "11906141.35",
      "trades": "578"
    },
    {
      "date": "2026-03-09",
      "bid": "55.30",
      "ask": "55.50",
      "open": "54.10",
      "high": "55.60",
      "low": "54.10",
      "close": "55.30",
      "average": "55.1887",
      "volume": "369054",
      "turnover": "20366509.45",
      "trades": "788"
    },
    {
      "date": "2026-03-10",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.30",
      "high": "56.90",
      "low": "55.80",
      "close": "56.20",
      "average": "56.1573",
      "volume": "318223",
      "turnover": "17870886.95",
      "trades": "684"
    },
    {
      "date": "2026-03-11",
      "bid": "55.20",
      "ask": "55.30",
      "open": "55.20",
      "high": "56.20",
      "low": "55.10",
      "close": "55.50",
      "average": "55.5512",
      "volume": "351544",
      "turnover": "19528249.35",
      "trades": "483"
    },
    {
      "date": "2026-03-12",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.30",
      "high": "55.80",
      "low": "54.70",
      "close": "55.00",
      "average": "55.1628",
      "volume": "406329",
      "turnover": "22418767.35",
      "trades": "682"
    },
    {
      "date": "2026-03-13",
      "bid": "53.70",
      "ask": "53.90",
      "open": "54.80",
      "high": "54.80",
      "low": "53.70",
      "close": "54.00",
      "average": "54.1935",
      "volume": "379658",
      "turnover": "20576537.25",
      "trades": "586"
    },
    {
      "date": "2026-03-16",
      "bid": "54.40",
      "ask": "54.60",
      "open": "54.30",
      "high": "54.90",
      "low": "53.70",
      "close": "54.40",
      "average": "54.3742",
      "volume": "105247",
      "turnover": "5724614.75",
      "trades": "284"
    },
    {
      "date": "2026-03-17",
      "bid": "54.30",
      "ask": "54.60",
      "open": "54.40",
      "high": "54.80",
      "low": "53.80",
      "close": "54.30",
      "average": "54.2383",
      "volume": "167014",
      "turnover": "9056721.55",
      "trades": "454"
    },
    {
      "date": "2026-03-18",
      "bid": "54.70",
      "ask": "54.90",
      "open": "54.60",
      "high": "55.40",
      "low": "54.50",
      "close": "54.70",
      "average": "54.8613",
      "volume": "85781",
      "turnover": "4706110.5",
      "trades": "317"
    },
    {
      "date": "2026-03-19",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.60",
      "high": "54.60",
      "low": "53.50",
      "close": "53.60",
      "average": "53.7714",
      "volume": "375726",
      "turnover": "20202648.1",
      "trades": "457"
    },
    {
      "date": "2026-03-20",
      "bid": "51.90",
      "ask": "52.40",
      "open": "53.60",
      "high": "54.00",
      "low": "51.80",
      "close": "52.10",
      "average": "52.3526",
      "volume": "526691",
      "turnover": "27618160.85",
      "trades": "775"
    },
    {
      "date": "2026-03-23",
      "bid": "49.65",
      "ask": "49.85",
      "open": "51.00",
      "high": "51.20",
      "low": "47.50",
      "close": "49.50",
      "average": "49.5397",
      "volume": "1042120",
      "turnover": "51575886.23",
      "trades": "1468"
    },
    {
      "date": "2026-03-24",
      "bid": "49.40",
      "ask": "49.75",
      "open": "49.85",
      "high": "50.30",
      "low": "49.20",
      "close": "49.50",
      "average": "49.6351",
      "volume": "219015",
      "turnover": "10874720.59",
      "trades": "592"
    },
    {
      "date": "2026-03-25",
      "bid": "49.80",
      "ask": "49.90",
      "open": "49.75",
      "high": "50.50",
      "low": "49.20",
      "close": "49.95",
      "average": "49.8958",
      "volume": "201388",
      "turnover": "10046547.08",
      "trades": "613"
    },
    {
      "date": "2026-03-26",
      "bid": "49.15",
      "ask": "49.30",
      "open": "49.90",
      "high": "49.90",
      "low": "48.95",
      "close": "49.20",
      "average": "49.3117",
      "volume": "146844",
      "turnover": "7245476.2",
      "trades": "669"
    },
    {
      "date": "2026-03-27",
      "bid": "49.10",
      "ask": "49.20",
      "open": "49.40",
      "high": "49.45",
      "low": "48.65",
      "close": "49.25",
      "average": "49.1526",
      "volume": "166767",
      "turnover": "8195856.83",
      "trades": "595"
    },
    {
      "date": "2026-03-30",
      "bid": "49.30",
      "ask": "49.50",
      "open": "48.95",
      "high": "49.40",
      "low": "47.80",
      "close": "49.30",
      "average": "48.7771",
      "volume": "331646",
      "turnover": "16147673.83",
      "trades": "936"
    },
    {
      "date": "2026-03-31",
      "bid": "50.10",
      "ask": "50.50",
      "open": "50.00",
      "high": "50.80",
      "low": "49.60",
      "close": "50.40",
      "average": "50.3522",
      "volume": "1801763",
      "turnover": "90721203.2",
      "trades": "620"
    },
    {
      "date": "2026-04-01",
      "bid": "52.10",
      "ask": "52.40",
      "open": "51.90",
      "high": "52.50",
      "low": "50.80",
      "close": "52.50",
      "average": "51.5926",
      "volume": "656715",
      "turnover": "33881530.25",
      "trades": "691"
    },
    {
      "date": "2026-04-02",
      "bid": "50.50",
      "ask": "50.60",
      "open": "51.10",
      "high": "51.20",
      "low": "49.00",
      "close": "50.50",
      "average": "50.2053",
      "volume": "483766",
      "turnover": "24282972.74",
      "trades": "998"
    },
    {
      "date": "2026-04-07",
      "bid": "51.10",
      "ask": "51.40",
      "open": "51.00",
      "high": "52.70",
      "low": "50.80",
      "close": "51.50",
      "average": "51.7392",
      "volume": "333738",
      "turnover": "17269446.35",
      "trades": "792"
    },
    {
      "date": "2026-04-08",
      "bid": "54.10",
      "ask": "54.30",
      "open": "54.00",
      "high": "54.70",
      "low": "53.30",
      "close": "54.40",
      "average": "54.0402",
      "volume": "441236",
      "turnover": "23847043.6",
      "trades": "743"
    },
    {
      "date": "2026-04-09",
      "bid": "54.40",
      "ask": "54.60",
      "open": "54.30",
      "high": "54.60",
      "low": "53.50",
      "close": "54.60",
      "average": "54.3538",
      "volume": "174306",
      "turnover": "9466925.65",
      "trades": "423"
    },
    {
      "date": "2026-04-10",
      "bid": "55.00",
      "ask": "55.30",
      "open": "54.70",
      "high": "55.65",
      "low": "54.70",
      "close": "55.00",
      "average": "55.4475",
      "volume": "1072213",
      "turnover": "59430964.9",
      "trades": "635"
    },
    {
      "date": "2026-04-13",
      "bid": "54.50",
      "ask": "54.80",
      "open": "54.70",
      "high": "55.40",
      "low": "54.20",
      "close": "54.80",
      "average": "54.8405",
      "volume": "169686",
      "turnover": "9306745.75",
      "trades": "484"
    },
    {
      "date": "2026-04-14",
      "bid": "55.40",
      "ask": "55.70",
      "open": "55.50",
      "high": "56.20",
      "low": "55.00",
      "close": "55.30",
      "average": "55.4688",
      "volume": "135356",
      "turnover": "7509457.3",
      "trades": "477"
    },
    {
      "date": "2026-04-15",
      "bid": "54.10",
      "ask": "54.30",
      "open": "55.30",
      "high": "56.00",
      "low": "54.00",
      "close": "54.20",
      "average": "54.6062",
      "volume": "215527",
      "turnover": "11775154.45",
      "trades": "554"
    },
    {
      "date": "2026-04-16",
      "bid": "54.20",
      "ask": "54.30",
      "open": "54.20",
      "high": "54.60",
      "low": "53.70",
      "close": "54.20",
      "average": "54.2174",
      "volume": "242408",
      "turnover": "13143762.1",
      "trades": "681"
    },
    {
      "date": "2026-04-17",
      "bid": "55.20",
      "ask": "55.60",
      "open": "54.20",
      "high": "55.70",
      "low": "54.10",
      "close": "55.20",
      "average": "54.9312",
      "volume": "205919",
      "turnover": "11311432",
      "trades": "547"
    },
    {
      "date": "2026-04-20",
      "bid": "54.50",
      "ask": "54.70",
      "open": "54.90",
      "high": "54.90",
      "low": "54.20",
      "close": "54.50",
      "average": "54.5206",
      "volume": "140432",
      "turnover": "7656181.6",
      "trades": "382"
    },
    {
      "date": "2026-04-21",
      "bid": "54.50",
      "ask": "54.70",
      "open": "54.70",
      "high": "55.00",
      "low": "54.30",
      "close": "54.60",
      "average": "54.6216",
      "volume": "136712",
      "turnover": "7467427.4",
      "trades": "313"
    },
    {
      "date": "2026-04-22",
      "bid": "53.50",
      "ask": "53.70",
      "open": "54.60",
      "high": "54.80",
      "low": "53.50",
      "close": "53.70",
      "average": "54.089",
      "volume": "172745",
      "turnover": "9346754.1",
      "trades": "347"
    },
    {
      "date": "2026-04-23",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.10",
      "high": "55.10",
      "low": "54.10",
      "close": "54.30",
      "average": "54.3663",
      "volume": "346941",
      "turnover": "18860733.13",
      "trades": "505"
    },
    {
      "date": "2026-04-24",
      "bid": "53.50",
      "ask": "53.80",
      "open": "54.30",
      "high": "54.30",
      "low": "53.30",
      "close": "53.40",
      "average": "53.6076",
      "volume": "103301",
      "turnover": "5537721.5",
      "trades": "432"
    },
    {
      "date": "2026-04-27",
      "bid": "52.00",
      "ask": "52.20",
      "open": "53.50",
      "high": "53.70",
      "low": "51.90",
      "close": "52.00",
      "average": "52.4793",
      "volume": "280507",
      "turnover": "14719718.5",
      "trades": "669"
    },
    {
      "date": "2026-04-28",
      "bid": "46.15",
      "ask": "46.35",
      "open": "49.75",
      "high": "50.10",
      "low": "45.25",
      "close": "46.05",
      "average": "46.6398",
      "volume": "2092267",
      "turnover": "97580539.26",
      "trades": "3375"
    },
    {
      "date": "2026-04-29",
      "bid": "46.40",
      "ask": "46.60",
      "open": "46.25",
      "high": "47.35",
      "low": "46.20",
      "close": "46.35",
      "average": "46.7794",
      "volume": "527078",
      "turnover": "24656318.09",
      "trades": "998"
    },
    {
      "date": "2026-04-30",
      "bid": "46.20",
      "ask": "46.35",
      "open": "46.55",
      "high": "46.80",
      "low": "46.00",
      "close": "46.25",
      "average": "46.3306",
      "volume": "112981",
      "turnover": "5234477.84",
      "trades": "403"
    },
    {
      "date": "2026-05-04",
      "bid": "46.25",
      "ask": "46.40",
      "open": "46.50",
      "high": "46.85",
      "low": "45.35",
      "close": "46.25",
      "average": "46.3417",
      "volume": "551533",
      "turnover": "25557529.39",
      "trades": "969"
    },
    {
      "date": "2026-05-05",
      "bid": "46.40",
      "ask": "46.50",
      "open": "46.25",
      "high": "46.85",
      "low": "46.20",
      "close": "46.50",
      "average": "46.4631",
      "volume": "288153",
      "turnover": "13389349.85",
      "trades": "727"
    },
    {
      "date": "2026-05-06",
      "bid": "46.25",
      "ask": "46.60",
      "open": "46.00",
      "high": "46.90",
      "low": "45.55",
      "close": "46.25",
      "average": "46.2879",
      "volume": "411873",
      "turnover": "19064742.25",
      "trades": "1019"
    },
    {
      "date": "2026-05-07",
      "bid": "46.35",
      "ask": "46.55",
      "open": "46.35",
      "high": "47.20",
      "low": "46.35",
      "close": "46.40",
      "average": "46.601",
      "volume": "175378",
      "turnover": "8172805.95",
      "trades": "499"
    },
    {
      "date": "2026-05-08",
      "bid": "45.30",
      "ask": "45.45",
      "open": "46.55",
      "high": "46.55",
      "low": "45.30",
      "close": "45.50",
      "average": "45.8453",
      "volume": "296960",
      "turnover": "13614538.31",
      "trades": "723"
    },
    {
      "date": "2026-05-11",
      "bid": "45.30",
      "ask": "45.35",
      "open": "45.50",
      "high": "45.65",
      "low": "44.70",
      "close": "45.40",
      "average": "45.2864",
      "volume": "238010",
      "turnover": "10778245.2",
      "trades": "586"
    },
    {
      "date": "2026-05-12",
      "bid": "44.30",
      "ask": "44.40",
      "open": "45.05",
      "high": "45.20",
      "low": "44.25",
      "close": "44.25",
      "average": "44.5765",
      "volume": "301455",
      "turnover": "13438235.53",
      "trades": "760"
    },
    {
      "date": "2026-05-13",
      "bid": "44.05",
      "ask": "44.15",
      "open": "44.25",
      "high": "45.00",
      "low": "44.05",
      "close": "44.10",
      "average": "44.3406",
      "volume": "138794",
      "turnover": "6154137.25",
      "trades": "367"
    },
    {
      "date": "2026-05-15",
      "bid": "43.95",
      "ask": "44.10",
      "open": "44.15",
      "high": "44.50",
      "low": "43.60",
      "close": "44.00",
      "average": "44.0189",
      "volume": "792266",
      "turnover": "34874869.2",
      "trades": "860"
    },
    {
      "date": "2026-05-18",
      "bid": "44.55",
      "ask": "44.65",
      "open": "43.70",
      "high": "44.90",
      "low": "43.15",
      "close": "44.55",
      "average": "44.0101",
      "volume": "806198",
      "turnover": "35730545.27",
      "trades": "709"
    },
    {
      "date": "2026-05-19",
      "bid": "45.50",
      "ask": "45.60",
      "open": "44.65",
      "high": "45.90",
      "low": "44.65",
      "close": "45.60",
      "average": "44.9148",
      "volume": "1588670",
      "turnover": "71356085.87",
      "trades": "786"
    },
    {
      "date": "2026-05-20",
      "bid": "46.05",
      "ask": "46.15",
      "open": "45.50",
      "high": "46.45",
      "low": "45.05",
      "close": "45.80",
      "average": "45.6666",
      "volume": "1840262",
      "turnover": "84039179.8",
      "trades": "575"
    },
    {
      "date": "2026-05-21",
      "bid": "45.25",
      "ask": "45.50",
      "open": "45.80",
      "high": "46.30",
      "low": "45.10",
      "close": "45.15",
      "average": "45.3909",
      "volume": "347693",
      "turnover": "15782454.13",
      "trades": "809"
    },
    {
      "date": "2026-05-22",
      "bid": "45.05",
      "ask": "45.25",
      "open": "45.40",
      "high": "45.75",
      "low": "45.05",
      "close": "45.05",
      "average": "45.2722",
      "volume": "282073",
      "turnover": "12770398.6",
      "trades": "950"
    },
    {
      "date": "2026-05-25",
      "bid": "47.90",
      "ask": "48.10",
      "open": "45.30",
      "high": "48.10",
      "low": "45.30",
      "close": "47.90",
      "average": "47.2703",
      "volume": "2383616",
      "turnover": "112672791.73",
      "trades": "1220"
    },
    {
      "date": "2026-05-26",
      "bid": "48.30",
      "ask": "48.60",
      "open": "49.80",
      "high": "49.95",
      "low": "48.25",
      "close": "48.30",
      "average": "48.7532",
      "volume": "774207",
      "turnover": "37723461.1",
      "trades": "1537"
    },
    {
      "date": "2026-05-27",
      "bid": "47.75",
      "ask": "47.85",
      "open": "48.50",
      "high": "49.00",
      "low": "47.75",
      "close": "47.90",
      "average": "48.6537",
      "volume": "1923732",
      "turnover": "93236407.41",
      "trades": "735"
    },
    {
      "date": "2026-05-28",
      "bid": "47.25",
      "ask": "47.55",
      "open": "47.80",
      "high": "47.80",
      "low": "46.60",
      "close": "47.25",
      "average": "47.1657",
      "volume": "612074",
      "turnover": "28868741.76",
      "trades": "765"
    },
    {
      "date": "2026-05-29",
      "bid": "48.55",
      "ask": "48.65",
      "open": "47.50",
      "high": "48.65",
      "low": "47.30",
      "close": "48.45",
      "average": "48.032",
      "volume": "1251535",
      "turnover": "60111341.6",
      "trades": "825"
    },
    {
      "date": "2026-06-01",
      "bid": "47.15",
      "ask": "47.30",
      "open": "48.45",
      "high": "48.45",
      "low": "46.80",
      "close": "47.05",
      "average": "47.4927",
      "volume": "249225",
      "turnover": "11836367.6",
      "trades": "1018"
    },
    {
      "date": "2026-06-02",
      "bid": "46.95",
      "ask": "47.25",
      "open": "47.00",
      "high": "47.80",
      "low": "46.80",
      "close": "47.00",
      "average": "47.4881",
      "volume": "641012",
      "turnover": "30440459.7",
      "trades": "413"
    },
    {
      "date": "2026-06-03",
      "bid": "48.05",
      "ask": "48.15",
      "open": "46.95",
      "high": "48.30",
      "low": "46.55",
      "close": "48.20",
      "average": "47.8147",
      "volume": "537481",
      "turnover": "25700196.43",
      "trades": "752"
    },
    {
      "date": "2026-06-04",
      "bid": "47.65",
      "ask": "47.95",
      "open": "47.95",
      "high": "48.40",
      "low": "47.30",
      "close": "47.50",
      "average": "47.8606",
      "volume": "357028",
      "turnover": "17087800.2",
      "trades": "1053"
    },
    {
      "date": "2026-06-05",
      "bid": "47.70",
      "ask": "47.90",
      "open": "47.65",
      "high": "48.80",
      "low": "47.55",
      "close": "47.70",
      "average": "48.0619",
      "volume": "1329941",
      "turnover": "63919455.11",
      "trades": "999"
    },
    {
      "date": "2026-06-08",
      "bid": "47.60",
      "ask": "47.75",
      "open": "47.15",
      "high": "47.75",
      "low": "46.75",
      "close": "47.60",
      "average": "47.3067",
      "volume": "227519",
      "turnover": "10763174.75",
      "trades": "586"
    },
    {
      "date": "2026-06-09",
      "bid": "46.90",
      "ask": "47.05",
      "open": "47.30",
      "high": "47.55",
      "low": "46.80",
      "close": "46.90",
      "average": "47.0823",
      "volume": "205627",
      "turnover": "9681518.14",
      "trades": "606"
    },
    {
      "date": "2026-06-10",
      "bid": "46.30",
      "ask": "46.70",
      "open": "46.80",
      "high": "47.20",
      "low": "46.20",
      "close": "46.45",
      "average": "46.5308",
      "volume": "832465",
      "turnover": "38736396.45",
      "trades": "674"
    },
    {
      "date": "2026-06-11",
      "bid": "45.80",
      "ask": "45.90",
      "open": "46.45",
      "high": "46.45",
      "low": "45.65",
      "close": "45.80",
      "average": "45.9956",
      "volume": "166908",
      "turnover": "7677017.5",
      "trades": "513"
    },
    {
      "date": "2026-06-12",
      "bid": "45.90",
      "ask": "46.00",
      "open": "46.20",
      "high": "47.25",
      "low": "45.70",
      "close": "45.90",
      "average": "46.3021",
      "volume": "272855",
      "turnover": "12634398.8",
      "trades": "925"
    },
    {
      "date": "2026-06-15",
      "bid": "46.05",
      "ask": "46.20",
      "open": "47.00",
      "high": "47.45",
      "low": "45.90",
      "close": "45.90",
      "average": "46.5386",
      "volume": "320568",
      "turnover": "14918798.48",
      "trades": "998"
    },
    {
      "date": "2026-06-16",
      "bid": "46.95",
      "ask": "47.05",
      "open": "46.20",
      "high": "47.15",
      "low": "46.00",
      "close": "46.95",
      "average": "46.7992",
      "volume": "198060",
      "turnover": "9269071.69",
      "trades": "509"
    },
    {
      "date": "2026-06-17",
      "bid": "46.00",
      "ask": "46.35",
      "open": "46.95",
      "high": "46.95",
      "low": "45.85",
      "close": "46.05",
      "average": "46.1689",
      "volume": "172816",
      "turnover": "7978728.7",
      "trades": "498"
    },
    {
      "date": "2026-06-18",
      "bid": "45.70",
      "ask": "45.75",
      "open": "46.05",
      "high": "46.10",
      "low": "45.15",
      "close": "45.80",
      "average": "45.6221",
      "volume": "424103",
      "turnover": "19348339.8",
      "trades": "598"
    },
    {
      "date": "2026-06-22",
      "bid": "44.95",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.55",
      "low": "44.50",
      "close": "44.95",
      "average": "44.927",
      "volume": "226049",
      "turnover": "10155577",
      "trades": "610"
    },
    {
      "date": "2026-06-23",
      "bid": "43.35",
      "ask": "43.40",
      "open": "44.65",
      "high": "44.65",
      "low": "43.10",
      "close": "43.40",
      "average": "43.3226",
      "volume": "1532127",
      "turnover": "66375681.8",
      "trades": "865"
    },
    {
      "date": "2026-06-24",
      "bid": "43.25",
      "ask": "43.45",
      "open": "43.40",
      "high": "43.65",
      "low": "42.40",
      "close": "43.25",
      "average": "42.9647",
      "volume": "757942",
      "turnover": "32563554.73",
      "trades": "1070"
    },
    {
      "date": "2026-06-25",
      "bid": "43.30",
      "ask": "43.50",
      "open": "43.40",
      "high": "43.65",
      "low": "41.85",
      "close": "43.20",
      "average": "42.965",
      "volume": "513488",
      "turnover": "22059142.93",
      "trades": "909"
    },
    {
      "date": "2026-06-26",
      "bid": "42.40",
      "ask": "42.50",
      "open": "43.15",
      "high": "43.45",
      "low": "42.10",
      "close": "42.40",
      "average": "42.3782",
      "volume": "359075",
      "turnover": "15218360.18",
      "trades": "554"
    },
    {
      "date": "2026-06-29",
      "bid": "42.10",
      "ask": "42.25",
      "open": "42.40",
      "high": "42.75",
      "low": "42.15",
      "close": "42.20",
      "average": "42.3788",
      "volume": "210260",
      "turnover": "8910655.86",
      "trades": "519"
    },
    {
      "date": "2026-06-30",
      "bid": "42.45",
      "ask": "42.50",
      "open": "42.25",
      "high": "42.65",
      "low": "41.95",
      "close": "42.35",
      "average": "42.3509",
      "volume": "212235",
      "turnover": "8988324.35",
      "trades": "465"
    },
    {
      "date": "2026-07-01",
      "bid": "43.05",
      "ask": "43.20",
      "open": "42.35",
      "high": "43.30",
      "low": "41.95",
      "close": "43.25",
      "average": "42.8794",
      "volume": "311433",
      "turnover": "13353006.61",
      "trades": "784"
    },
    {
      "date": "2026-07-02",
      "bid": "44.40",
      "ask": "44.50",
      "open": "43.25",
      "high": "44.70",
      "low": "42.90",
      "close": "44.35",
      "average": "44.1084",
      "volume": "511186",
      "turnover": "22591852.15",
      "trades": "903"
    },
    {
      "date": "2026-07-03",
      "bid": "44.85",
      "ask": "44.95",
      "open": "44.40",
      "high": "45.50",
      "low": "44.35",
      "close": "44.85",
      "average": "44.959",
      "volume": "220488",
      "turnover": "9912921.19",
      "trades": "556"
    },
    {
      "date": "2026-07-06",
      "bid": "44.65",
      "ask": "44.85",
      "open": "44.95",
      "high": "45.00",
      "low": "44.60",
      "close": "45.00",
      "average": "44.8738",
      "volume": "225467",
      "turnover": "10117563.75",
      "trades": "393"
    },
    {
      "date": "2026-07-07",
      "bid": "44.50",
      "ask": "44.60",
      "open": "44.85",
      "high": "45.30",
      "low": "44.45",
      "close": "44.55",
      "average": "44.7756",
      "volume": "225129",
      "turnover": "10080276.19",
      "trades": "481"
    },
    {
      "date": "2026-07-08",
      "bid": "43.75",
      "ask": "43.85",
      "open": "44.55",
      "high": "44.55",
      "low": "43.75",
      "close": "43.75",
      "average": "44.0084",
      "volume": "261582",
      "turnover": "11511811.35",
      "trades": "754"
    },
    {
      "date": "2026-07-09",
      "bid": "43.65",
      "ask": "43.80",
      "open": "43.75",
      "high": "44.30",
      "low": "43.30",
      "close": "43.60",
      "average": "43.6469",
      "volume": "130467",
      "turnover": "5694476.78",
      "trades": "414"
    },
    {
      "date": "2026-07-10",
      "bid": "44.00",
      "ask": "44.30",
      "open": "43.80",
      "high": "44.50",
      "low": "43.75",
      "close": "44.15",
      "average": "44.0248",
      "volume": "212533",
      "turnover": "9356708.8",
      "trades": "493"
    },
    {
      "date": "2026-07-13",
      "bid": "44.20",
      "ask": "44.30",
      "open": "44.05",
      "high": "44.40",
      "low": "43.60",
      "close": "44.35",
      "average": "44.1166",
      "volume": "117318",
      "turnover": "5175821.96",
      "trades": "361"
    },
    {
      "date": "2026-07-14",
      "bid": "43.55",
      "ask": "43.75",
      "open": "44.45",
      "high": "44.45",
      "low": "43.50",
      "close": "43.70",
      "average": "43.7574",
      "volume": "131760",
      "turnover": "5765472.15",
      "trades": "453"
    },
    {
      "date": "2026-07-15",
      "bid": "43.55",
      "ask": "43.65",
      "open": "43.75",
      "high": "43.85",
      "low": "43.15",
      "close": "43.75",
      "average": "43.6654",
      "volume": "115130",
      "turnover": "5026934.75",
      "trades": "336"
    },
    {
      "date": "2026-07-16",
      "bid": "44.35",
      "ask": "44.50",
      "open": "43.75",
      "high": "44.50",
      "low": "43.75",
      "close": "44.50",
      "average": "44.3496",
      "volume": "174994",
      "turnover": "7760866.29",
      "trades": "434"
    },
    {
      "date": "2026-07-17",
      "bid": "43.70",
      "ask": "44.10",
      "open": "44.25",
      "high": "44.70",
      "low": "43.70",
      "close": "44.15",
      "average": "44.0633",
      "volume": "248415",
      "turnover": "10945976.35",
      "trades": "548"
    },
    {
      "date": "2026-07-20",
      "bid": "43.70",
      "ask": "43.80",
      "open": "44.30",
      "high": "44.30",
      "low": "43.50",
      "close": "43.85",
      "average": "43.8762",
      "volume": "113329",
      "turnover": "4972451.09",
      "trades": "421"
    },
    {
      "date": "2026-07-21",
      "bid": "43.95",
      "ask": "44.10",
      "open": "43.80",
      "high": "44.00",
      "low": "43.20",
      "close": "43.95",
      "average": "43.7404",
      "volume": "189931",
      "turnover": "8307661.95",
      "trades": "584"
    },
    {
      "date": "2026-07-22",
      "bid": "46.70",
      "ask": "46.80",
      "open": "43.00",
      "high": "47.55",
      "low": "43.00",
      "close": "46.90",
      "average": "46.1804",
      "volume": "1310853",
      "turnover": "60535358.78",
      "trades": "2783"
    },
    {
      "date": "2026-07-23",
      "bid": "45.80",
      "ask": "45.90",
      "open": "47.05",
      "high": "47.30",
      "low": "45.40",
      "close": "45.60",
      "average": "46.0302",
      "volume": "472415",
      "turnover": "21745760.93",
      "trades": "702"
    },
    {
      "date": "2026-07-24",
      "bid": "46.80",
      "ask": "46.90",
      "open": "45.90",
      "high": "47.05",
      "low": "45.70",
      "close": "46.85",
      "average": "46.6947",
      "volume": "400268",
      "turnover": "18690372.8",
      "trades": "1183"
    },
    {
      "date": "2026-07-27",
      "bid": "47.00",
      "ask": "47.10",
      "open": "46.80",
      "high": "47.70",
      "low": "46.75",
      "close": "47.05",
      "average": "47.1611",
      "volume": "143120",
      "turnover": "6749667.35",
      "trades": "462"
    },
    {
      "date": "2026-07-28",
      "bid": "48.25",
      "ask": "48.30",
      "open": "47.05",
      "high": "48.30",
      "low": "47.05",
      "close": "48.00",
      "average": "47.8082",
      "volume": "264984",
      "turnover": "12668399.35",
      "trades": "817"
    },
    {
      "date": "2026-07-29",
      "bid": "47.65",
      "ask": "47.75",
      "open": "48.35",
      "high": "49.00",
      "low": "47.40",
      "close": "47.55",
      "average": "48.5587",
      "volume": "670433",
      "turnover": "32553721.85",
      "trades": "786"
    },
    {
      "date": "2026-07-30",
      "bid": "47.45",
      "ask": "47.65",
      "open": "47.65",
      "high": "48.20",
      "low": "47.45",
      "close": "47.45",
      "average": "47.6745",
      "volume": "137150",
      "turnover": "6538633.2",
      "trades": "463"
    },
    {
      "date": "2026-07-31",
      "bid": "47.65",
      "ask": "47.75",
      "open": "47.45",
      "high": "48.00",
      "low": "47.40",
      "close": "47.40",
      "average": "47.5108",
      "volume": "114605",
      "turnover": "5445100.25",
      "trades": "385"
    },
    {
      "date": "2026-08-03",
      "bid": "48.75",
      "ask": "49.10",
      "open": "47.40",
      "high": "49.35",
      "low": "47.40",
      "close": "48.85",
      "average": "48.6566",
      "volume": "211700",
      "turnover": "10300605.55",
      "trades": "767"
    },
    {
      "date": "2026-08-04",
      "bid": "49.10",
      "ask": "49.25",
      "open": "49.10",
      "high": "49.25",
      "low": "48.50",
      "close": "49.10",
      "average": "49.0509",
      "volume": "108135",
      "turnover": "5304137.65",
      "trades": "477"
    },
    {
      "date": "2026-08-05",
      "bid": "48.75",
      "ask": "48.80",
      "open": "49.25",
      "high": "49.60",
      "low": "48.70",
      "close": "48.80",
      "average": "48.9319",
      "volume": "155936",
      "turnover": "7630248.3",
      "trades": "424"
    }
  ]
}