{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX524474/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/eolu-b?id=TX524474",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX524474",
    "asset_class": "SHARES",
    "isin": "SE0007075056",
    "symbol": "EOLU B",
    "company": "Eolus B",
    "market": null,
    "last_sale_price": "SEK 36.65",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "195.85",
      "ask": "196.50",
      "open": "195.50",
      "high": "198.00",
      "low": "191.00",
      "close": "196.60",
      "average": "193.9342",
      "volume": "59491",
      "turnover": "11537439.2",
      "trades": "1025"
    },
    {
      "date": "2021-08-10",
      "bid": "200.60",
      "ask": "201.00",
      "open": "196.60",
      "high": "202.50",
      "low": "194.90",
      "close": "200.40",
      "average": "199.8448",
      "volume": "97730",
      "turnover": "19530813.2",
      "trades": "1413"
    },
    {
      "date": "2021-08-11",
      "bid": "196.40",
      "ask": "197.10",
      "open": "200.80",
      "high": "201.00",
      "low": "195.50",
      "close": "196.15",
      "average": "198.1288",
      "volume": "57578",
      "turnover": "11407860.4",
      "trades": "991"
    },
    {
      "date": "2021-08-12",
      "bid": "192.50",
      "ask": "193.10",
      "open": "197.00",
      "high": "198.00",
      "low": "192.50",
      "close": "193.00",
      "average": "195.1499",
      "volume": "31737",
      "turnover": "6193471.65",
      "trades": "825"
    },
    {
      "date": "2021-08-13",
      "bid": "192.50",
      "ask": "193.50",
      "open": "192.00",
      "high": "196.00",
      "low": "191.90",
      "close": "193.50",
      "average": "193.5018",
      "volume": "37451",
      "turnover": "7246848.48",
      "trades": "767"
    },
    {
      "date": "2021-08-16",
      "bid": "188.95",
      "ask": "189.35",
      "open": "192.45",
      "high": "192.45",
      "low": "187.10",
      "close": "189.45",
      "average": "189.3358",
      "volume": "61832",
      "turnover": "11706989.1",
      "trades": "994"
    },
    {
      "date": "2021-08-17",
      "bid": "186.20",
      "ask": "186.80",
      "open": "189.50",
      "high": "189.60",
      "low": "186.00",
      "close": "186.70",
      "average": "187.2825",
      "volume": "50342",
      "turnover": "9428211.9",
      "trades": "986"
    },
    {
      "date": "2021-08-18",
      "bid": "191.05",
      "ask": "191.65",
      "open": "186.60",
      "high": "192.00",
      "low": "186.00",
      "close": "191.65",
      "average": "189.9132",
      "volume": "46150",
      "turnover": "8764027.1",
      "trades": "756"
    },
    {
      "date": "2021-08-19",
      "bid": "188.75",
      "ask": "189.30",
      "open": "189.25",
      "high": "189.90",
      "low": "185.60",
      "close": "188.25",
      "average": "187.5427",
      "volume": "44761",
      "turnover": "8394599.6",
      "trades": "996"
    },
    {
      "date": "2021-08-20",
      "bid": "191.90",
      "ask": "192.40",
      "open": "188.35",
      "high": "192.70",
      "low": "188.25",
      "close": "192.70",
      "average": "190.2809",
      "volume": "35718",
      "turnover": "6796452.2",
      "trades": "755"
    },
    {
      "date": "2021-08-23",
      "bid": "192.80",
      "ask": "193.25",
      "open": "193.10",
      "high": "193.95",
      "low": "187.75",
      "close": "192.40",
      "average": "191.0888",
      "volume": "36813",
      "turnover": "7034553.5",
      "trades": "885"
    },
    {
      "date": "2021-08-24",
      "bid": "193.40",
      "ask": "194.00",
      "open": "192.40",
      "high": "197.95",
      "low": "192.20",
      "close": "193.90",
      "average": "194.7718",
      "volume": "67698",
      "turnover": "13185661.4",
      "trades": "1137"
    },
    {
      "date": "2021-08-25",
      "bid": "192.00",
      "ask": "192.60",
      "open": "193.90",
      "high": "194.70",
      "low": "191.00",
      "close": "192.75",
      "average": "192.9459",
      "volume": "38355",
      "turnover": "7400440.05",
      "trades": "951"
    },
    {
      "date": "2021-08-26",
      "bid": "194.05",
      "ask": "194.55",
      "open": "192.60",
      "high": "195.85",
      "low": "190.30",
      "close": "194.80",
      "average": "193.6738",
      "volume": "38205",
      "turnover": "7399307.5",
      "trades": "819"
    },
    {
      "date": "2021-08-27",
      "bid": "193.70",
      "ask": "194.20",
      "open": "194.80",
      "high": "195.00",
      "low": "190.70",
      "close": "194.90",
      "average": "193.0453",
      "volume": "38177",
      "turnover": "7369855.5",
      "trades": "776"
    },
    {
      "date": "2021-08-30",
      "bid": "194.20",
      "ask": "194.45",
      "open": "195.05",
      "high": "198.60",
      "low": "194.20",
      "close": "194.70",
      "average": "195.7598",
      "volume": "47773",
      "turnover": "9352033.55",
      "trades": "936"
    },
    {
      "date": "2021-08-31",
      "bid": "176.65",
      "ask": "176.95",
      "open": "190.00",
      "high": "190.00",
      "low": "172.15",
      "close": "175.25",
      "average": "178.8831",
      "volume": "378467",
      "turnover": "67700505.34",
      "trades": "5791"
    },
    {
      "date": "2021-09-01",
      "bid": "174.45",
      "ask": "175.10",
      "open": "176.00",
      "high": "178.75",
      "low": "173.00",
      "close": "174.10",
      "average": "175.6601",
      "volume": "165353",
      "turnover": "29046227.01",
      "trades": "2950"
    },
    {
      "date": "2021-09-02",
      "bid": "180.45",
      "ask": "181.00",
      "open": "174.50",
      "high": "181.85",
      "low": "172.75",
      "close": "179.80",
      "average": "177.072",
      "volume": "107364",
      "turnover": "19011228",
      "trades": "1745"
    },
    {
      "date": "2021-09-03",
      "bid": "178.90",
      "ask": "179.45",
      "open": "179.95",
      "high": "181.80",
      "low": "176.85",
      "close": "178.50",
      "average": "179.047",
      "volume": "52528",
      "turnover": "9405403.43",
      "trades": "1222"
    },
    {
      "date": "2021-09-06",
      "bid": "179.70",
      "ask": "180.15",
      "open": "178.00",
      "high": "182.75",
      "low": "174.50",
      "close": "179.60",
      "average": "178.7269",
      "volume": "71862",
      "turnover": "12843670.35",
      "trades": "1393"
    },
    {
      "date": "2021-09-07",
      "bid": "184.90",
      "ask": "185.60",
      "open": "179.15",
      "high": "186.50",
      "low": "178.25",
      "close": "184.80",
      "average": "183.8094",
      "volume": "104310",
      "turnover": "19173163.05",
      "trades": "1744"
    },
    {
      "date": "2021-09-08",
      "bid": "182.45",
      "ask": "183.05",
      "open": "184.80",
      "high": "184.80",
      "low": "179.50",
      "close": "182.50",
      "average": "182.3637",
      "volume": "67059",
      "turnover": "12229041",
      "trades": "1124"
    },
    {
      "date": "2021-09-09",
      "bid": "180.80",
      "ask": "181.15",
      "open": "182.00",
      "high": "182.15",
      "low": "179.00",
      "close": "181.50",
      "average": "180.7564",
      "volume": "46976",
      "turnover": "8491213.1",
      "trades": "912"
    },
    {
      "date": "2021-09-10",
      "bid": "177.20",
      "ask": "177.50",
      "open": "181.50",
      "high": "182.80",
      "low": "176.50",
      "close": "177.20",
      "average": "178.4751",
      "volume": "54008",
      "turnover": "9639083.1",
      "trades": "1113"
    },
    {
      "date": "2021-09-13",
      "bid": "176.65",
      "ask": "177.10",
      "open": "177.20",
      "high": "178.60",
      "low": "175.10",
      "close": "177.65",
      "average": "176.4737",
      "volume": "45773",
      "turnover": "8077730.35",
      "trades": "843"
    },
    {
      "date": "2021-09-14",
      "bid": "175.55",
      "ask": "176.00",
      "open": "177.65",
      "high": "178.00",
      "low": "174.10",
      "close": "176.00",
      "average": "175.3532",
      "volume": "41673",
      "turnover": "7307492.55",
      "trades": "905"
    },
    {
      "date": "2021-09-15",
      "bid": "182.95",
      "ask": "183.85",
      "open": "175.60",
      "high": "184.70",
      "low": "174.35",
      "close": "183.85",
      "average": "181.2132",
      "volume": "134529",
      "turnover": "24376350.63",
      "trades": "1506"
    },
    {
      "date": "2021-09-16",
      "bid": "179.45",
      "ask": "179.85",
      "open": "183.85",
      "high": "184.20",
      "low": "177.50",
      "close": "179.30",
      "average": "180.6266",
      "volume": "93291",
      "turnover": "16849216.38",
      "trades": "1833"
    },
    {
      "date": "2021-09-17",
      "bid": "176.55",
      "ask": "177.05",
      "open": "179.30",
      "high": "181.65",
      "low": "176.00",
      "close": "176.50",
      "average": "177.6933",
      "volume": "64106",
      "turnover": "11392009.8",
      "trades": "1025"
    },
    {
      "date": "2021-09-20",
      "bid": "171.10",
      "ask": "171.50",
      "open": "174.05",
      "high": "175.00",
      "low": "169.35",
      "close": "170.65",
      "average": "171.3905",
      "volume": "103297",
      "turnover": "17704019.55",
      "trades": "1844"
    },
    {
      "date": "2021-09-21",
      "bid": "164.60",
      "ask": "164.65",
      "open": "170.00",
      "high": "170.00",
      "low": "163.45",
      "close": "164.60",
      "average": "166.2049",
      "volume": "118587",
      "turnover": "19709716.5",
      "trades": "1751"
    },
    {
      "date": "2021-09-22",
      "bid": "168.90",
      "ask": "169.15",
      "open": "165.00",
      "high": "171.00",
      "low": "163.00",
      "close": "169.50",
      "average": "167.8241",
      "volume": "75037",
      "turnover": "12593017.6",
      "trades": "1382"
    },
    {
      "date": "2021-09-23",
      "bid": "168.55",
      "ask": "168.90",
      "open": "169.50",
      "high": "173.35",
      "low": "167.15",
      "close": "168.55",
      "average": "169.1717",
      "volume": "70212",
      "turnover": "11877846.15",
      "trades": "1341"
    },
    {
      "date": "2021-09-24",
      "bid": "173.70",
      "ask": "174.15",
      "open": "168.55",
      "high": "175.90",
      "low": "167.15",
      "close": "173.50",
      "average": "172.1953",
      "volume": "75506",
      "turnover": "13002428.53",
      "trades": "1615"
    },
    {
      "date": "2021-09-27",
      "bid": "173.90",
      "ask": "174.50",
      "open": "173.55",
      "high": "179.05",
      "low": "172.45",
      "close": "174.75",
      "average": "175.7146",
      "volume": "63900",
      "turnover": "11228162.45",
      "trades": "1225"
    },
    {
      "date": "2021-09-28",
      "bid": "167.05",
      "ask": "167.70",
      "open": "174.50",
      "high": "174.50",
      "low": "166.40",
      "close": "166.75",
      "average": "168.6965",
      "volume": "72796",
      "turnover": "12280373.53",
      "trades": "1328"
    },
    {
      "date": "2021-09-29",
      "bid": "159.95",
      "ask": "160.65",
      "open": "166.75",
      "high": "169.25",
      "low": "158.70",
      "close": "160.05",
      "average": "163.2446",
      "volume": "114458",
      "turnover": "18684646.25",
      "trades": "1845"
    },
    {
      "date": "2021-09-30",
      "bid": "156.05",
      "ask": "156.45",
      "open": "160.30",
      "high": "161.05",
      "low": "155.05",
      "close": "156.50",
      "average": "158.2695",
      "volume": "150412",
      "turnover": "23805364.53",
      "trades": "2138"
    },
    {
      "date": "2021-10-01",
      "bid": "156.80",
      "ask": "157.00",
      "open": "156.00",
      "high": "160.00",
      "low": "151.40",
      "close": "156.85",
      "average": "155.8263",
      "volume": "96558",
      "turnover": "15046369.5",
      "trades": "1364"
    },
    {
      "date": "2021-10-04",
      "bid": "153.20",
      "ask": "154.00",
      "open": "156.85",
      "high": "160.00",
      "low": "152.40",
      "close": "153.00",
      "average": "155.7123",
      "volume": "129402",
      "turnover": "20150628.14",
      "trades": "2241"
    },
    {
      "date": "2021-10-05",
      "bid": "155.10",
      "ask": "155.45",
      "open": "153.00",
      "high": "155.70",
      "low": "150.75",
      "close": "155.70",
      "average": "153.2075",
      "volume": "114326",
      "turnover": "17515727.89",
      "trades": "1984"
    },
    {
      "date": "2021-10-06",
      "bid": "149.60",
      "ask": "150.05",
      "open": "155.70",
      "high": "155.70",
      "low": "146.00",
      "close": "149.30",
      "average": "149.3246",
      "volume": "147028",
      "turnover": "21955224.7",
      "trades": "2609"
    },
    {
      "date": "2021-10-07",
      "bid": "154.00",
      "ask": "154.80",
      "open": "150.00",
      "high": "155.90",
      "low": "149.70",
      "close": "154.35",
      "average": "153.0474",
      "volume": "129005",
      "turnover": "19743621.21",
      "trades": "2524"
    },
    {
      "date": "2021-10-08",
      "bid": "150.20",
      "ask": "150.60",
      "open": "155.00",
      "high": "155.50",
      "low": "150.00",
      "close": "150.00",
      "average": "151.9183",
      "volume": "67631",
      "turnover": "10274255.21",
      "trades": "1572"
    },
    {
      "date": "2021-10-11",
      "bid": "150.30",
      "ask": "151.25",
      "open": "149.40",
      "high": "151.45",
      "low": "144.00",
      "close": "150.60",
      "average": "148.2684",
      "volume": "212175",
      "turnover": "31458680.62",
      "trades": "3725"
    },
    {
      "date": "2021-10-12",
      "bid": "154.35",
      "ask": "155.20",
      "open": "147.30",
      "high": "158.25",
      "low": "144.05",
      "close": "155.00",
      "average": "150.7458",
      "volume": "198555",
      "turnover": "29930843.94",
      "trades": "3148"
    },
    {
      "date": "2021-10-13",
      "bid": "160.75",
      "ask": "161.15",
      "open": "156.00",
      "high": "162.00",
      "low": "152.00",
      "close": "160.75",
      "average": "158.3259",
      "volume": "163941",
      "turnover": "25956167.17",
      "trades": "3324"
    },
    {
      "date": "2021-10-14",
      "bid": "165.25",
      "ask": "166.00",
      "open": "162.10",
      "high": "171.40",
      "low": "161.05",
      "close": "165.95",
      "average": "166.2873",
      "volume": "288825",
      "turnover": "48040738.3",
      "trades": "4817"
    },
    {
      "date": "2021-10-15",
      "bid": "172.90",
      "ask": "173.60",
      "open": "166.10",
      "high": "176.70",
      "low": "164.05",
      "close": "176.70",
      "average": "175.2788",
      "volume": "1020302",
      "turnover": "178833646.03",
      "trades": "3882"
    },
    {
      "date": "2021-10-18",
      "bid": "155.95",
      "ask": "156.20",
      "open": "168.40",
      "high": "168.40",
      "low": "155.70",
      "close": "155.80",
      "average": "159.4447",
      "volume": "432968",
      "turnover": "69031816.15",
      "trades": "6270"
    },
    {
      "date": "2021-10-19",
      "bid": "160.45",
      "ask": "160.55",
      "open": "156.10",
      "high": "162.30",
      "low": "156.10",
      "close": "160.60",
      "average": "160.2625",
      "volume": "141128",
      "turnover": "22622359.61",
      "trades": "1818"
    },
    {
      "date": "2021-10-20",
      "bid": "161.50",
      "ask": "161.75",
      "open": "160.70",
      "high": "163.70",
      "low": "158.50",
      "close": "161.20",
      "average": "160.5107",
      "volume": "85799",
      "turnover": "13772020.75",
      "trades": "1729"
    },
    {
      "date": "2021-10-21",
      "bid": "163.50",
      "ask": "163.80",
      "open": "161.10",
      "high": "164.50",
      "low": "157.95",
      "close": "163.85",
      "average": "161.5968",
      "volume": "86943",
      "turnover": "14048134.68",
      "trades": "1274"
    },
    {
      "date": "2021-10-22",
      "bid": "160.75",
      "ask": "161.45",
      "open": "163.35",
      "high": "163.75",
      "low": "159.55",
      "close": "161.65",
      "average": "161.1642",
      "volume": "68274",
      "turnover": "11003814",
      "trades": "1052"
    },
    {
      "date": "2021-10-25",
      "bid": "161.30",
      "ask": "161.65",
      "open": "161.65",
      "high": "162.25",
      "low": "158.00",
      "close": "162.25",
      "average": "160.1374",
      "volume": "93874",
      "turnover": "15033384.26",
      "trades": "1905"
    },
    {
      "date": "2021-10-26",
      "bid": "161.30",
      "ask": "161.65",
      "open": "162.25",
      "high": "164.90",
      "low": "160.45",
      "close": "161.90",
      "average": "163.1918",
      "volume": "50898",
      "turnover": "8305925.6",
      "trades": "920"
    },
    {
      "date": "2021-10-27",
      "bid": "162.90",
      "ask": "163.35",
      "open": "161.85",
      "high": "163.55",
      "low": "159.60",
      "close": "162.70",
      "average": "161.5948",
      "volume": "70845",
      "turnover": "11447584.06",
      "trades": "1572"
    },
    {
      "date": "2021-10-28",
      "bid": "159.15",
      "ask": "159.60",
      "open": "164.00",
      "high": "164.15",
      "low": "157.20",
      "close": "159.40",
      "average": "159.9555",
      "volume": "65538",
      "turnover": "10483159.75",
      "trades": "1077"
    },
    {
      "date": "2021-10-29",
      "bid": "157.10",
      "ask": "157.45",
      "open": "159.40",
      "high": "161.75",
      "low": "156.10",
      "close": "157.55",
      "average": "158.4769",
      "volume": "73602",
      "turnover": "11664822.83",
      "trades": "1419"
    },
    {
      "date": "2021-11-01",
      "bid": "158.45",
      "ask": "158.95",
      "open": "157.55",
      "high": "159.10",
      "low": "154.25",
      "close": "159.00",
      "average": "156.9125",
      "volume": "87360",
      "turnover": "13705569.27",
      "trades": "1507"
    },
    {
      "date": "2021-11-02",
      "bid": "155.20",
      "ask": "155.50",
      "open": "160.15",
      "high": "160.15",
      "low": "154.10",
      "close": "155.85",
      "average": "155.9421",
      "volume": "66916",
      "turnover": "10434973.89",
      "trades": "1301"
    },
    {
      "date": "2021-11-03",
      "bid": "151.65",
      "ask": "153.00",
      "open": "155.60",
      "high": "156.20",
      "low": "150.00",
      "close": "152.10",
      "average": "152.5535",
      "volume": "62999",
      "turnover": "9610636.44",
      "trades": "1105"
    },
    {
      "date": "2021-11-04",
      "bid": "146.95",
      "ask": "147.55",
      "open": "152.10",
      "high": "153.35",
      "low": "146.30",
      "close": "147.70",
      "average": "148.5633",
      "volume": "157481",
      "turnover": "23395942.18",
      "trades": "2133"
    },
    {
      "date": "2021-11-05",
      "bid": "151.65",
      "ask": "152.15",
      "open": "147.70",
      "high": "152.50",
      "low": "146.55",
      "close": "152.50",
      "average": "149.2818",
      "volume": "56398",
      "turnover": "8419197.3",
      "trades": "843"
    },
    {
      "date": "2021-11-08",
      "bid": "150.35",
      "ask": "150.90",
      "open": "152.50",
      "high": "152.50",
      "low": "148.20",
      "close": "151.25",
      "average": "149.745",
      "volume": "57518",
      "turnover": "8613030.44",
      "trades": "1065"
    },
    {
      "date": "2021-11-09",
      "bid": "149.80",
      "ask": "150.90",
      "open": "150.00",
      "high": "153.20",
      "low": "149.05",
      "close": "150.20",
      "average": "151.0511",
      "volume": "65461",
      "turnover": "9887953.69",
      "trades": "941"
    },
    {
      "date": "2021-11-10",
      "bid": "150.25",
      "ask": "150.60",
      "open": "149.10",
      "high": "150.55",
      "low": "146.15",
      "close": "150.10",
      "average": "148.2821",
      "volume": "85459",
      "turnover": "12672012.6",
      "trades": "1302"
    },
    {
      "date": "2021-11-11",
      "bid": "149.00",
      "ask": "149.30",
      "open": "150.10",
      "high": "151.60",
      "low": "147.65",
      "close": "149.80",
      "average": "149.3805",
      "volume": "59763",
      "turnover": "8927429.44",
      "trades": "918"
    },
    {
      "date": "2021-11-12",
      "bid": "154.55",
      "ask": "154.95",
      "open": "149.80",
      "high": "155.20",
      "low": "148.75",
      "close": "154.65",
      "average": "152.826",
      "volume": "88988",
      "turnover": "13599797.95",
      "trades": "1141"
    },
    {
      "date": "2021-11-15",
      "bid": "154.05",
      "ask": "154.75",
      "open": "154.65",
      "high": "155.40",
      "low": "151.55",
      "close": "154.75",
      "average": "153.5246",
      "volume": "72677",
      "turnover": "11157712",
      "trades": "1039"
    },
    {
      "date": "2021-11-16",
      "bid": "154.30",
      "ask": "154.75",
      "open": "154.75",
      "high": "156.50",
      "low": "153.00",
      "close": "155.30",
      "average": "154.6212",
      "volume": "65358",
      "turnover": "10105733.69",
      "trades": "890"
    },
    {
      "date": "2021-11-17",
      "bid": "154.80",
      "ask": "155.65",
      "open": "155.50",
      "high": "158.95",
      "low": "153.40",
      "close": "155.60",
      "average": "155.6803",
      "volume": "68228",
      "turnover": "10621757.85",
      "trades": "971"
    },
    {
      "date": "2021-11-18",
      "bid": "132.05",
      "ask": "132.60",
      "open": "150.85",
      "high": "150.85",
      "low": "130.40",
      "close": "131.35",
      "average": "137.5405",
      "volume": "703730",
      "turnover": "96798278.25",
      "trades": "8494"
    },
    {
      "date": "2021-11-19",
      "bid": "135.40",
      "ask": "135.50",
      "open": "132.00",
      "high": "139.80",
      "low": "132.00",
      "close": "135.50",
      "average": "136.535",
      "volume": "269487",
      "turnover": "36794403.15",
      "trades": "2503"
    },
    {
      "date": "2021-11-22",
      "bid": "140.00",
      "ask": "140.25",
      "open": "135.50",
      "high": "141.45",
      "low": "131.85",
      "close": "140.60",
      "average": "137.2578",
      "volume": "220737",
      "turnover": "30297836.53",
      "trades": "2536"
    },
    {
      "date": "2021-11-23",
      "bid": "136.00",
      "ask": "136.40",
      "open": "140.60",
      "high": "140.60",
      "low": "133.55",
      "close": "136.45",
      "average": "135.8988",
      "volume": "112540",
      "turnover": "15294054.25",
      "trades": "1421"
    },
    {
      "date": "2021-11-24",
      "bid": "131.45",
      "ask": "131.70",
      "open": "136.15",
      "high": "137.25",
      "low": "130.20",
      "close": "131.90",
      "average": "132.8022",
      "volume": "135526",
      "turnover": "17991145.05",
      "trades": "1532"
    },
    {
      "date": "2021-11-25",
      "bid": "137.80",
      "ask": "138.30",
      "open": "132.00",
      "high": "139.55",
      "low": "131.10",
      "close": "138.30",
      "average": "135.5371",
      "volume": "164429",
      "turnover": "22280773.68",
      "trades": "1944"
    },
    {
      "date": "2021-11-26",
      "bid": "131.55",
      "ask": "131.95",
      "open": "132.15",
      "high": "135.95",
      "low": "129.15",
      "close": "131.40",
      "average": "132.8096",
      "volume": "124213",
      "turnover": "16496683.5",
      "trades": "1501"
    },
    {
      "date": "2021-11-29",
      "bid": "130.70",
      "ask": "130.95",
      "open": "132.00",
      "high": "134.15",
      "low": "129.75",
      "close": "130.60",
      "average": "131.3262",
      "volume": "144077",
      "turnover": "18921082.35",
      "trades": "1838"
    },
    {
      "date": "2021-11-30",
      "bid": "131.25",
      "ask": "132.05",
      "open": "130.60",
      "high": "135.80",
      "low": "128.70",
      "close": "132.45",
      "average": "132.258",
      "volume": "325582",
      "turnover": "43060844.85",
      "trades": "1344"
    },
    {
      "date": "2021-12-01",
      "bid": "138.45",
      "ask": "139.20",
      "open": "132.65",
      "high": "139.85",
      "low": "132.65",
      "close": "139.15",
      "average": "137.5673",
      "volume": "101645",
      "turnover": "13987723.59",
      "trades": "962"
    },
    {
      "date": "2021-12-02",
      "bid": "130.60",
      "ask": "131.05",
      "open": "138.80",
      "high": "138.80",
      "low": "129.40",
      "close": "131.25",
      "average": "131.955",
      "volume": "129104",
      "turnover": "17035867.8",
      "trades": "1780"
    },
    {
      "date": "2021-12-03",
      "bid": "125.60",
      "ask": "126.15",
      "open": "131.35",
      "high": "132.80",
      "low": "124.75",
      "close": "125.85",
      "average": "127.6927",
      "volume": "207213",
      "turnover": "26464852.17",
      "trades": "2271"
    },
    {
      "date": "2021-12-06",
      "bid": "115.55",
      "ask": "115.85",
      "open": "121.00",
      "high": "121.20",
      "low": "111.60",
      "close": "115.45",
      "average": "115.4239",
      "volume": "410894",
      "turnover": "47426614.11",
      "trades": "3819"
    },
    {
      "date": "2021-12-07",
      "bid": "122.10",
      "ask": "122.50",
      "open": "116.00",
      "high": "124.40",
      "low": "116.00",
      "close": "123.30",
      "average": "121.4745",
      "volume": "162546",
      "turnover": "19745107.03",
      "trades": "1772"
    },
    {
      "date": "2021-12-08",
      "bid": "118.05",
      "ask": "118.40",
      "open": "123.60",
      "high": "125.15",
      "low": "117.00",
      "close": "117.85",
      "average": "119.9314",
      "volume": "163608",
      "turnover": "19618608.66",
      "trades": "1884"
    },
    {
      "date": "2021-12-09",
      "bid": "116.75",
      "ask": "117.25",
      "open": "117.85",
      "high": "119.95",
      "low": "114.20",
      "close": "116.70",
      "average": "116.0858",
      "volume": "136181",
      "turnover": "15809124",
      "trades": "1525"
    },
    {
      "date": "2021-12-10",
      "bid": "115.35",
      "ask": "116.10",
      "open": "118.00",
      "high": "119.40",
      "low": "115.25",
      "close": "115.40",
      "average": "116.8086",
      "volume": "91795",
      "turnover": "10723002.08",
      "trades": "926"
    },
    {
      "date": "2021-12-13",
      "bid": "111.40",
      "ask": "111.80",
      "open": "115.35",
      "high": "116.15",
      "low": "111.00",
      "close": "111.25",
      "average": "113.1195",
      "volume": "133328",
      "turnover": "15081991.75",
      "trades": "1488"
    },
    {
      "date": "2021-12-14",
      "bid": "109.00",
      "ask": "109.25",
      "open": "111.25",
      "high": "113.60",
      "low": "108.75",
      "close": "109.00",
      "average": "110.4152",
      "volume": "153139",
      "turnover": "16909143.75",
      "trades": "1662"
    },
    {
      "date": "2021-12-15",
      "bid": "111.45",
      "ask": "112.05",
      "open": "109.10",
      "high": "114.55",
      "low": "108.90",
      "close": "111.70",
      "average": "112.0178",
      "volume": "128681",
      "turnover": "14415282.6",
      "trades": "1521"
    },
    {
      "date": "2021-12-16",
      "bid": "111.25",
      "ask": "112.35",
      "open": "112.10",
      "high": "114.15",
      "low": "110.20",
      "close": "111.35",
      "average": "112.5389",
      "volume": "80669",
      "turnover": "9078396.15",
      "trades": "885"
    },
    {
      "date": "2021-12-17",
      "bid": "112.65",
      "ask": "112.95",
      "open": "111.00",
      "high": "113.20",
      "low": "109.80",
      "close": "112.65",
      "average": "111.6204",
      "volume": "92131",
      "turnover": "10283698.55",
      "trades": "971"
    },
    {
      "date": "2021-12-20",
      "bid": "111.65",
      "ask": "111.85",
      "open": "110.85",
      "high": "112.80",
      "low": "109.25",
      "close": "112.55",
      "average": "110.8633",
      "volume": "95299",
      "turnover": "10565676.21",
      "trades": "971"
    },
    {
      "date": "2021-12-21",
      "bid": "114.80",
      "ask": "115.20",
      "open": "112.70",
      "high": "116.90",
      "low": "112.35",
      "close": "115.00",
      "average": "114.8482",
      "volume": "115696",
      "turnover": "13283128.33",
      "trades": "1074"
    },
    {
      "date": "2021-12-22",
      "bid": "118.15",
      "ask": "118.40",
      "open": "115.00",
      "high": "118.65",
      "low": "114.70",
      "close": "118.50",
      "average": "117.5035",
      "volume": "73060",
      "turnover": "8584807.65",
      "trades": "891"
    },
    {
      "date": "2021-12-23",
      "bid": "121.20",
      "ask": "121.60",
      "open": "118.55",
      "high": "122.45",
      "low": "118.20",
      "close": "121.80",
      "average": "120.8542",
      "volume": "103287",
      "turnover": "12482696",
      "trades": "1085"
    },
    {
      "date": "2021-12-27",
      "bid": "123.60",
      "ask": "124.20",
      "open": "121.60",
      "high": "127.55",
      "low": "121.60",
      "close": "124.20",
      "average": "123.9019",
      "volume": "122967",
      "turnover": "15235839",
      "trades": "1702"
    },
    {
      "date": "2021-12-28",
      "bid": "123.25",
      "ask": "123.70",
      "open": "124.40",
      "high": "126.75",
      "low": "120.00",
      "close": "122.55",
      "average": "122.5336",
      "volume": "114266",
      "turnover": "14000598.45",
      "trades": "1340"
    },
    {
      "date": "2021-12-29",
      "bid": "124.50",
      "ask": "125.05",
      "open": "123.00",
      "high": "125.80",
      "low": "122.25",
      "close": "124.25",
      "average": "124.0634",
      "volume": "105236",
      "turnover": "13055139.71",
      "trades": "1100"
    },
    {
      "date": "2021-12-30",
      "bid": "123.45",
      "ask": "123.70",
      "open": "125.25",
      "high": "127.40",
      "low": "122.60",
      "close": "123.70",
      "average": "124.0324",
      "volume": "182516",
      "turnover": "22637960.36",
      "trades": "1124"
    },
    {
      "date": "2022-01-03",
      "bid": "126.50",
      "ask": "126.90",
      "open": "125.10",
      "high": "130.00",
      "low": "124.05",
      "close": "125.65",
      "average": "126.7192",
      "volume": "167597",
      "turnover": "21237756.2",
      "trades": "1743"
    },
    {
      "date": "2022-01-04",
      "bid": "121.55",
      "ask": "121.90",
      "open": "126.70",
      "high": "128.25",
      "low": "120.15",
      "close": "121.40",
      "average": "123.8995",
      "volume": "159173",
      "turnover": "19721502.75",
      "trades": "1935"
    },
    {
      "date": "2022-01-05",
      "bid": "124.40",
      "ask": "124.80",
      "open": "121.40",
      "high": "124.80",
      "low": "119.25",
      "close": "124.50",
      "average": "122.5917",
      "volume": "75606",
      "turnover": "9268671.25",
      "trades": "1054"
    },
    {
      "date": "2022-01-07",
      "bid": "117.60",
      "ask": "117.95",
      "open": "121.85",
      "high": "122.65",
      "low": "116.05",
      "close": "116.40",
      "average": "117.8267",
      "volume": "155990",
      "turnover": "18379744.75",
      "trades": "2269"
    },
    {
      "date": "2022-01-10",
      "bid": "111.70",
      "ask": "112.00",
      "open": "116.40",
      "high": "117.65",
      "low": "110.85",
      "close": "111.55",
      "average": "113.422",
      "volume": "113986",
      "turnover": "12923974.67",
      "trades": "1626"
    },
    {
      "date": "2022-01-11",
      "bid": "114.65",
      "ask": "115.00",
      "open": "112.20",
      "high": "115.90",
      "low": "112.20",
      "close": "114.50",
      "average": "114.0106",
      "volume": "65668",
      "turnover": "7486494.1",
      "trades": "1175"
    },
    {
      "date": "2022-01-12",
      "bid": "117.10",
      "ask": "117.45",
      "open": "114.55",
      "high": "119.10",
      "low": "114.55",
      "close": "116.90",
      "average": "116.9406",
      "volume": "67887",
      "turnover": "7938641.7",
      "trades": "1148"
    },
    {
      "date": "2022-01-13",
      "bid": "121.15",
      "ask": "121.50",
      "open": "118.35",
      "high": "123.85",
      "low": "117.85",
      "close": "121.60",
      "average": "121.6007",
      "volume": "120375",
      "turnover": "14637637.2",
      "trades": "1462"
    },
    {
      "date": "2022-01-14",
      "bid": "115.30",
      "ask": "115.60",
      "open": "120.90",
      "high": "120.90",
      "low": "115.30",
      "close": "115.30",
      "average": "116.9596",
      "volume": "72239",
      "turnover": "8449043.25",
      "trades": "989"
    },
    {
      "date": "2022-01-17",
      "bid": "113.65",
      "ask": "113.90",
      "open": "115.05",
      "high": "115.30",
      "low": "111.70",
      "close": "113.75",
      "average": "113.6664",
      "volume": "64598",
      "turnover": "7342623.9",
      "trades": "809"
    },
    {
      "date": "2022-01-18",
      "bid": "111.20",
      "ask": "111.55",
      "open": "113.40",
      "high": "113.45",
      "low": "110.75",
      "close": "111.70",
      "average": "112.0716",
      "volume": "60335",
      "turnover": "6761589",
      "trades": "763"
    },
    {
      "date": "2022-01-19",
      "bid": "111.40",
      "ask": "111.70",
      "open": "110.00",
      "high": "114.70",
      "low": "108.50",
      "close": "111.80",
      "average": "112.3527",
      "volume": "81242",
      "turnover": "9127756.9",
      "trades": "1159"
    },
    {
      "date": "2022-01-20",
      "bid": "113.80",
      "ask": "114.00",
      "open": "112.10",
      "high": "116.00",
      "low": "112.10",
      "close": "114.00",
      "average": "114.02",
      "volume": "57190",
      "turnover": "6520993.45",
      "trades": "731"
    },
    {
      "date": "2022-01-21",
      "bid": "111.05",
      "ask": "111.25",
      "open": "114.00",
      "high": "114.00",
      "low": "109.20",
      "close": "110.80",
      "average": "111.3386",
      "volume": "82674",
      "turnover": "9204803.44",
      "trades": "1087"
    },
    {
      "date": "2022-01-24",
      "bid": "103.65",
      "ask": "104.00",
      "open": "110.70",
      "high": "110.70",
      "low": "102.70",
      "close": "103.10",
      "average": "105.0692",
      "volume": "195983",
      "turnover": "20591090.05",
      "trades": "2044"
    },
    {
      "date": "2022-01-25",
      "bid": "106.55",
      "ask": "107.00",
      "open": "104.00",
      "high": "111.60",
      "low": "104.00",
      "close": "106.00",
      "average": "107.4308",
      "volume": "147668",
      "turnover": "15864094.8",
      "trades": "1771"
    },
    {
      "date": "2022-01-26",
      "bid": "109.75",
      "ask": "110.05",
      "open": "107.85",
      "high": "112.50",
      "low": "107.05",
      "close": "109.00",
      "average": "110.1868",
      "volume": "181691",
      "turnover": "20019706.05",
      "trades": "1303"
    },
    {
      "date": "2022-01-27",
      "bid": "110.25",
      "ask": "110.70",
      "open": "107.30",
      "high": "112.80",
      "low": "106.75",
      "close": "110.25",
      "average": "110.6025",
      "volume": "120055",
      "turnover": "13276214.94",
      "trades": "1181"
    },
    {
      "date": "2022-01-28",
      "bid": "108.70",
      "ask": "109.20",
      "open": "111.50",
      "high": "112.15",
      "low": "106.00",
      "close": "109.00",
      "average": "108.151",
      "volume": "69603",
      "turnover": "7527842.5",
      "trades": "795"
    },
    {
      "date": "2022-01-31",
      "bid": "112.05",
      "ask": "112.25",
      "open": "109.10",
      "high": "113.00",
      "low": "109.10",
      "close": "112.20",
      "average": "111.4958",
      "volume": "76989",
      "turnover": "8583600.18",
      "trades": "805"
    },
    {
      "date": "2022-02-01",
      "bid": "111.05",
      "ask": "111.65",
      "open": "113.20",
      "high": "116.35",
      "low": "110.75",
      "close": "111.50",
      "average": "113.7596",
      "volume": "62824",
      "turnover": "7148094.2",
      "trades": "708"
    },
    {
      "date": "2022-02-02",
      "bid": "111.80",
      "ask": "112.10",
      "open": "112.00",
      "high": "114.75",
      "low": "111.80",
      "close": "112.25",
      "average": "113.4098",
      "volume": "60517",
      "turnover": "6868534.08",
      "trades": "696"
    },
    {
      "date": "2022-02-03",
      "bid": "108.50",
      "ask": "109.00",
      "open": "112.15",
      "high": "112.15",
      "low": "107.50",
      "close": "108.25",
      "average": "109.1303",
      "volume": "68107",
      "turnover": "7432540.6",
      "trades": "926"
    },
    {
      "date": "2022-02-04",
      "bid": "106.15",
      "ask": "106.85",
      "open": "108.60",
      "high": "109.95",
      "low": "105.80",
      "close": "106.85",
      "average": "107.1555",
      "volume": "50971",
      "turnover": "5461800.7",
      "trades": "826"
    },
    {
      "date": "2022-02-07",
      "bid": "107.15",
      "ask": "107.55",
      "open": "109.40",
      "high": "110.00",
      "low": "105.40",
      "close": "106.90",
      "average": "106.8531",
      "volume": "29389",
      "turnover": "3140309.53",
      "trades": "484"
    },
    {
      "date": "2022-02-08",
      "bid": "105.55",
      "ask": "106.40",
      "open": "106.90",
      "high": "107.20",
      "low": "104.20",
      "close": "105.50",
      "average": "105.3055",
      "volume": "42865",
      "turnover": "4513919.2",
      "trades": "601"
    },
    {
      "date": "2022-02-09",
      "bid": "109.60",
      "ask": "109.70",
      "open": "106.55",
      "high": "111.05",
      "low": "106.55",
      "close": "108.55",
      "average": "108.9313",
      "volume": "52477",
      "turnover": "5716387.15",
      "trades": "474"
    },
    {
      "date": "2022-02-10",
      "bid": "107.80",
      "ask": "108.40",
      "open": "109.90",
      "high": "110.65",
      "low": "106.35",
      "close": "107.25",
      "average": "108.2251",
      "volume": "54898",
      "turnover": "5941342.15",
      "trades": "654"
    },
    {
      "date": "2022-02-11",
      "bid": "105.50",
      "ask": "106.40",
      "open": "107.15",
      "high": "107.55",
      "low": "104.00",
      "close": "105.30",
      "average": "105.7065",
      "volume": "44632",
      "turnover": "4717891.15",
      "trades": "567"
    },
    {
      "date": "2022-02-14",
      "bid": "99.08",
      "ask": "99.60",
      "open": "103.00",
      "high": "103.45",
      "low": "98.00",
      "close": "99.00",
      "average": "99.453",
      "volume": "187447",
      "turnover": "18642447.23",
      "trades": "2066"
    },
    {
      "date": "2022-02-15",
      "bid": "104.90",
      "ask": "105.80",
      "open": "99.50",
      "high": "107.55",
      "low": "99.50",
      "close": "105.85",
      "average": "105.5015",
      "volume": "141369",
      "turnover": "14914576.07",
      "trades": "1443"
    },
    {
      "date": "2022-02-16",
      "bid": "104.95",
      "ask": "106.00",
      "open": "107.75",
      "high": "107.75",
      "low": "103.85",
      "close": "106.15",
      "average": "104.6048",
      "volume": "145777",
      "turnover": "15249089.15",
      "trades": "477"
    },
    {
      "date": "2022-02-17",
      "bid": "100.50",
      "ask": "101.05",
      "open": "108.00",
      "high": "108.00",
      "low": "100.05",
      "close": "100.05",
      "average": "103.2176",
      "volume": "43577",
      "turnover": "4497856.25",
      "trades": "611"
    },
    {
      "date": "2022-02-18",
      "bid": "81.02",
      "ask": "81.96",
      "open": "98.58",
      "high": "98.58",
      "low": "80.32",
      "close": "80.32",
      "average": "86.138",
      "volume": "456933",
      "turnover": "39359117.22",
      "trades": "3871"
    },
    {
      "date": "2022-02-21",
      "bid": "82.56",
      "ask": "83.32",
      "open": "80.52",
      "high": "85.34",
      "low": "79.12",
      "close": "82.42",
      "average": "82.6477",
      "volume": "187715",
      "turnover": "15514255.57",
      "trades": "1858"
    },
    {
      "date": "2022-02-22",
      "bid": "77.20",
      "ask": "77.50",
      "open": "79.96",
      "high": "82.62",
      "low": "77.06",
      "close": "77.06",
      "average": "79.7132",
      "volume": "232635",
      "turnover": "18546586.88",
      "trades": "1737"
    },
    {
      "date": "2022-02-23",
      "bid": "74.60",
      "ask": "74.80",
      "open": "77.24",
      "high": "79.58",
      "low": "73.50",
      "close": "75.46",
      "average": "75.6883",
      "volume": "131315",
      "turnover": "9940877.36",
      "trades": "1338"
    },
    {
      "date": "2022-02-24",
      "bid": "75.30",
      "ask": "75.48",
      "open": "72.76",
      "high": "78.96",
      "low": "68.46",
      "close": "74.92",
      "average": "72.3341",
      "volume": "314922",
      "turnover": "22772936.55",
      "trades": "2161"
    },
    {
      "date": "2022-02-25",
      "bid": "78.52",
      "ask": "78.72",
      "open": "75.10",
      "high": "79.50",
      "low": "72.60",
      "close": "77.98",
      "average": "76.6266",
      "volume": "286010",
      "turnover": "21978387.26",
      "trades": "1799"
    },
    {
      "date": "2022-02-28",
      "bid": "80.60",
      "ask": "81.00",
      "open": "77.66",
      "high": "81.50",
      "low": "75.24",
      "close": "81.34",
      "average": "79.641",
      "volume": "277568",
      "turnover": "22103837.43",
      "trades": "1899"
    },
    {
      "date": "2022-03-01",
      "bid": "72.64",
      "ask": "73.00",
      "open": "80.98",
      "high": "81.34",
      "low": "71.50",
      "close": "72.50",
      "average": "74.5426",
      "volume": "334510",
      "turnover": "24935200.44",
      "trades": "2594"
    },
    {
      "date": "2022-03-02",
      "bid": "73.74",
      "ask": "74.10",
      "open": "72.70",
      "high": "74.96",
      "low": "68.36",
      "close": "73.76",
      "average": "72.3792",
      "volume": "218130",
      "turnover": "15787615.26",
      "trades": "1856"
    },
    {
      "date": "2022-03-03",
      "bid": "71.28",
      "ask": "71.96",
      "open": "74.44",
      "high": "75.88",
      "low": "70.52",
      "close": "70.94",
      "average": "73.4778",
      "volume": "152001",
      "turnover": "11168697.8",
      "trades": "1265"
    },
    {
      "date": "2022-03-04",
      "bid": "69.44",
      "ask": "70.04",
      "open": "71.50",
      "high": "72.78",
      "low": "69.12",
      "close": "69.48",
      "average": "70.1582",
      "volume": "118241",
      "turnover": "8295561.42",
      "trades": "1067"
    },
    {
      "date": "2022-03-07",
      "bid": "70.16",
      "ask": "70.56",
      "open": "69.84",
      "high": "73.00",
      "low": "65.80",
      "close": "70.50",
      "average": "69.9259",
      "volume": "312492",
      "turnover": "21845388.03",
      "trades": "2255"
    },
    {
      "date": "2022-03-08",
      "bid": "86.50",
      "ask": "87.12",
      "open": "70.60",
      "high": "88.30",
      "low": "69.04",
      "close": "86.72",
      "average": "81.5406",
      "volume": "666579",
      "turnover": "54346297.64",
      "trades": "5525"
    },
    {
      "date": "2022-03-09",
      "bid": "85.60",
      "ask": "86.34",
      "open": "91.46",
      "high": "94.98",
      "low": "82.12",
      "close": "85.70",
      "average": "86.9608",
      "volume": "632846",
      "turnover": "55007516.73",
      "trades": "4935"
    },
    {
      "date": "2022-03-10",
      "bid": "83.08",
      "ask": "83.44",
      "open": "87.82",
      "high": "88.72",
      "low": "82.06",
      "close": "83.18",
      "average": "84.1303",
      "volume": "179637",
      "turnover": "15112576.6",
      "trades": "1783"
    },
    {
      "date": "2022-03-11",
      "bid": "94.08",
      "ask": "94.44",
      "open": "84.00",
      "high": "98.62",
      "low": "84.00",
      "close": "93.16",
      "average": "93.395",
      "volume": "442148",
      "turnover": "41317038.26",
      "trades": "3676"
    },
    {
      "date": "2022-03-14",
      "bid": "90.62",
      "ask": "91.72",
      "open": "96.00",
      "high": "98.60",
      "low": "88.50",
      "close": "89.90",
      "average": "91.7162",
      "volume": "302772",
      "turnover": "27767919.09",
      "trades": "2615"
    },
    {
      "date": "2022-03-15",
      "bid": "88.26",
      "ask": "89.00",
      "open": "89.00",
      "high": "90.98",
      "low": "86.40",
      "close": "88.14",
      "average": "88.1808",
      "volume": "143765",
      "turnover": "12687763.08",
      "trades": "1015"
    },
    {
      "date": "2022-03-16",
      "bid": "92.00",
      "ask": "92.48",
      "open": "88.20",
      "high": "92.48",
      "low": "87.80",
      "close": "92.18",
      "average": "90.1651",
      "volume": "149970",
      "turnover": "13522076.03",
      "trades": "951"
    },
    {
      "date": "2022-03-17",
      "bid": "92.16",
      "ask": "92.70",
      "open": "93.36",
      "high": "97.22",
      "low": "91.24",
      "close": "92.62",
      "average": "93.8585",
      "volume": "108024",
      "turnover": "10138969.14",
      "trades": "1068"
    },
    {
      "date": "2022-03-18",
      "bid": "91.02",
      "ask": "91.50",
      "open": "92.64",
      "high": "93.48",
      "low": "89.32",
      "close": "91.34",
      "average": "91.2794",
      "volume": "109725",
      "turnover": "10015653.58",
      "trades": "895"
    },
    {
      "date": "2022-03-21",
      "bid": "89.48",
      "ask": "89.76",
      "open": "92.36",
      "high": "92.42",
      "low": "89.02",
      "close": "89.36",
      "average": "90.3146",
      "volume": "80743",
      "turnover": "7292054.45",
      "trades": "857"
    },
    {
      "date": "2022-03-22",
      "bid": "88.84",
      "ask": "89.36",
      "open": "89.80",
      "high": "91.22",
      "low": "86.00",
      "close": "88.40",
      "average": "87.8999",
      "volume": "160218",
      "turnover": "14083241.07",
      "trades": "1392"
    },
    {
      "date": "2022-03-23",
      "bid": "88.66",
      "ask": "89.10",
      "open": "89.00",
      "high": "91.90",
      "low": "85.96",
      "close": "88.08",
      "average": "87.6029",
      "volume": "178916",
      "turnover": "15673832.34",
      "trades": "1064"
    },
    {
      "date": "2022-03-24",
      "bid": "87.34",
      "ask": "88.00",
      "open": "88.08",
      "high": "89.14",
      "low": "85.96",
      "close": "87.30",
      "average": "87.3608",
      "volume": "65739",
      "turnover": "5743008.64",
      "trades": "698"
    },
    {
      "date": "2022-03-25",
      "bid": "87.62",
      "ask": "87.98",
      "open": "88.52",
      "high": "91.54",
      "low": "87.46",
      "close": "87.54",
      "average": "89.5182",
      "volume": "94795",
      "turnover": "8485878.52",
      "trades": "966"
    },
    {
      "date": "2022-03-28",
      "bid": "89.50",
      "ask": "89.90",
      "open": "88.00",
      "high": "90.72",
      "low": "87.98",
      "close": "89.44",
      "average": "89.2245",
      "volume": "69510",
      "turnover": "6201993.04",
      "trades": "698"
    },
    {
      "date": "2022-03-29",
      "bid": "91.14",
      "ask": "91.44",
      "open": "91.90",
      "high": "93.38",
      "low": "90.02",
      "close": "91.60",
      "average": "91.5582",
      "volume": "64955",
      "turnover": "5947162.46",
      "trades": "623"
    },
    {
      "date": "2022-03-30",
      "bid": "98.14",
      "ask": "98.46",
      "open": "92.18",
      "high": "99.06",
      "low": "92.18",
      "close": "98.68",
      "average": "96.7045",
      "volume": "177360",
      "turnover": "17151512.48",
      "trades": "1354"
    },
    {
      "date": "2022-03-31",
      "bid": "96.54",
      "ask": "96.78",
      "open": "99.22",
      "high": "100.00",
      "low": "94.22",
      "close": "97.00",
      "average": "96.4513",
      "volume": "148275",
      "turnover": "14297690.89",
      "trades": "1449"
    },
    {
      "date": "2022-04-01",
      "bid": "99.10",
      "ask": "99.40",
      "open": "97.00",
      "high": "100.75",
      "low": "96.00",
      "close": "99.30",
      "average": "99.3047",
      "volume": "111811",
      "turnover": "11103505.75",
      "trades": "1131"
    },
    {
      "date": "2022-04-04",
      "bid": "98.30",
      "ask": "98.92",
      "open": "100.30",
      "high": "100.95",
      "low": "96.38",
      "close": "97.82",
      "average": "97.6913",
      "volume": "96199",
      "turnover": "9396699.8",
      "trades": "1008"
    },
    {
      "date": "2022-04-05",
      "bid": "104.00",
      "ask": "104.15",
      "open": "97.82",
      "high": "105.95",
      "low": "97.82",
      "close": "103.70",
      "average": "103.5052",
      "volume": "172496",
      "turnover": "17853999.7",
      "trades": "1589"
    },
    {
      "date": "2022-04-06",
      "bid": "107.85",
      "ask": "108.15",
      "open": "107.80",
      "high": "109.60",
      "low": "103.25",
      "close": "107.05",
      "average": "106.5856",
      "volume": "189443",
      "turnover": "20192068.18",
      "trades": "2003"
    },
    {
      "date": "2022-04-07",
      "bid": "122.75",
      "ask": "123.00",
      "open": "107.40",
      "high": "128.80",
      "low": "107.20",
      "close": "122.90",
      "average": "121.0041",
      "volume": "615796",
      "turnover": "74592211.69",
      "trades": "6150"
    },
    {
      "date": "2022-04-08",
      "bid": "115.80",
      "ask": "116.10",
      "open": "126.45",
      "high": "127.45",
      "low": "115.10",
      "close": "115.10",
      "average": "118.1639",
      "volume": "351236",
      "turnover": "41503144.85",
      "trades": "3004"
    },
    {
      "date": "2022-04-11",
      "bid": "119.55",
      "ask": "120.20",
      "open": "115.00",
      "high": "123.00",
      "low": "113.55",
      "close": "119.60",
      "average": "119.6247",
      "volume": "204841",
      "turnover": "24496649.73",
      "trades": "1925"
    },
    {
      "date": "2022-04-12",
      "bid": "115.70",
      "ask": "116.05",
      "open": "119.65",
      "high": "119.65",
      "low": "114.05",
      "close": "115.60",
      "average": "115.9963",
      "volume": "126070",
      "turnover": "14621744.85",
      "trades": "1301"
    },
    {
      "date": "2022-04-13",
      "bid": "122.45",
      "ask": "123.05",
      "open": "116.50",
      "high": "123.95",
      "low": "113.55",
      "close": "122.75",
      "average": "119.5876",
      "volume": "164167",
      "turnover": "19634309.75",
      "trades": "1535"
    },
    {
      "date": "2022-04-14",
      "bid": "120.25",
      "ask": "120.60",
      "open": "124.30",
      "high": "124.30",
      "low": "119.35",
      "close": "120.00",
      "average": "120.9042",
      "volume": "64987",
      "turnover": "7857093.1",
      "trades": "719"
    },
    {
      "date": "2022-04-19",
      "bid": "129.40",
      "ask": "129.90",
      "open": "121.05",
      "high": "132.80",
      "low": "119.55",
      "close": "130.00",
      "average": "127.8811",
      "volume": "247923",
      "turnover": "31705813.8",
      "trades": "2719"
    },
    {
      "date": "2022-04-20",
      "bid": "125.30",
      "ask": "126.20",
      "open": "130.00",
      "high": "131.45",
      "low": "124.70",
      "close": "125.35",
      "average": "126.488",
      "volume": "153828",
      "turnover": "19453943.78",
      "trades": "1883"
    },
    {
      "date": "2022-04-21",
      "bid": "120.00",
      "ask": "120.50",
      "open": "125.30",
      "high": "128.00",
      "low": "119.00",
      "close": "119.60",
      "average": "122.8105",
      "volume": "144930",
      "turnover": "17806927.16",
      "trades": "1403"
    },
    {
      "date": "2022-04-22",
      "bid": "115.10",
      "ask": "115.65",
      "open": "119.85",
      "high": "120.95",
      "low": "114.95",
      "close": "114.95",
      "average": "116.8356",
      "volume": "115447",
      "turnover": "13487622.46",
      "trades": "1127"
    },
    {
      "date": "2022-04-25",
      "bid": "110.60",
      "ask": "111.30",
      "open": "114.35",
      "high": "114.35",
      "low": "109.00",
      "close": "111.05",
      "average": "111.0796",
      "volume": "150855",
      "turnover": "16756964.1",
      "trades": "1309"
    },
    {
      "date": "2022-04-26",
      "bid": "108.50",
      "ask": "109.50",
      "open": "111.25",
      "high": "115.00",
      "low": "108.05",
      "close": "108.90",
      "average": "111.4748",
      "volume": "88462",
      "turnover": "9861287.05",
      "trades": "860"
    },
    {
      "date": "2022-04-27",
      "bid": "107.30",
      "ask": "107.65",
      "open": "108.65",
      "high": "111.70",
      "low": "107.25",
      "close": "107.85",
      "average": "109.5697",
      "volume": "52927",
      "turnover": "5799195.95",
      "trades": "679"
    },
    {
      "date": "2022-04-28",
      "bid": "108.05",
      "ask": "108.60",
      "open": "107.85",
      "high": "110.80",
      "low": "107.05",
      "close": "108.15",
      "average": "108.7157",
      "volume": "43787",
      "turnover": "4760336.3",
      "trades": "601"
    },
    {
      "date": "2022-04-29",
      "bid": "104.80",
      "ask": "105.60",
      "open": "108.15",
      "high": "109.65",
      "low": "104.10",
      "close": "104.60",
      "average": "106.3222",
      "volume": "76343",
      "turnover": "8116737.02",
      "trades": "819"
    },
    {
      "date": "2022-05-02",
      "bid": "108.00",
      "ask": "108.50",
      "open": "104.25",
      "high": "109.95",
      "low": "100.10",
      "close": "107.85",
      "average": "105.0205",
      "volume": "78468",
      "turnover": "8241193.9",
      "trades": "813"
    },
    {
      "date": "2022-05-03",
      "bid": "106.70",
      "ask": "107.50",
      "open": "107.90",
      "high": "110.00",
      "low": "105.55",
      "close": "106.90",
      "average": "107.7089",
      "volume": "40294",
      "turnover": "4340021.55",
      "trades": "680"
    },
    {
      "date": "2022-05-04",
      "bid": "109.30",
      "ask": "110.30",
      "open": "108.40",
      "high": "111.50",
      "low": "106.05",
      "close": "110.20",
      "average": "109.517",
      "volume": "63195",
      "turnover": "6920911.58",
      "trades": "706"
    },
    {
      "date": "2022-05-05",
      "bid": "109.15",
      "ask": "109.70",
      "open": "111.50",
      "high": "116.80",
      "low": "109.05",
      "close": "109.80",
      "average": "113.0372",
      "volume": "82269",
      "turnover": "9299198.94",
      "trades": "813"
    },
    {
      "date": "2022-05-06",
      "bid": "107.80",
      "ask": "108.00",
      "open": "108.00",
      "high": "108.70",
      "low": "105.05",
      "close": "107.60",
      "average": "106.618",
      "volume": "63336",
      "turnover": "6752758.1",
      "trades": "722"
    },
    {
      "date": "2022-05-09",
      "bid": "100.20",
      "ask": "100.60",
      "open": "107.50",
      "high": "107.50",
      "low": "100.00",
      "close": "100.25",
      "average": "102.9679",
      "volume": "78990",
      "turnover": "8133436.85",
      "trades": "1033"
    },
    {
      "date": "2022-05-10",
      "bid": "103.25",
      "ask": "103.70",
      "open": "100.00",
      "high": "105.40",
      "low": "98.00",
      "close": "103.40",
      "average": "102.7822",
      "volume": "99325",
      "turnover": "10209238.61",
      "trades": "1008"
    },
    {
      "date": "2022-05-11",
      "bid": "108.60",
      "ask": "109.15",
      "open": "103.45",
      "high": "110.00",
      "low": "103.45",
      "close": "109.20",
      "average": "106.8827",
      "volume": "73374",
      "turnover": "7846848.75",
      "trades": "748"
    },
    {
      "date": "2022-05-12",
      "bid": "106.80",
      "ask": "107.30",
      "open": "108.15",
      "high": "108.60",
      "low": "103.05",
      "close": "107.30",
      "average": "106.1555",
      "volume": "53816",
      "turnover": "5712518.2",
      "trades": "725"
    },
    {
      "date": "2022-05-13",
      "bid": "112.80",
      "ask": "113.60",
      "open": "107.25",
      "high": "114.20",
      "low": "106.05",
      "close": "113.85",
      "average": "111.3415",
      "volume": "71569",
      "turnover": "7968601.6",
      "trades": "799"
    },
    {
      "date": "2022-05-16",
      "bid": "111.45",
      "ask": "111.90",
      "open": "113.20",
      "high": "115.30",
      "low": "110.00",
      "close": "111.85",
      "average": "112.6622",
      "volume": "66214",
      "turnover": "7459870.63",
      "trades": "795"
    },
    {
      "date": "2022-05-17",
      "bid": "109.35",
      "ask": "110.55",
      "open": "111.85",
      "high": "114.65",
      "low": "107.85",
      "close": "109.50",
      "average": "110.9263",
      "volume": "57420",
      "turnover": "6369447.2",
      "trades": "688"
    },
    {
      "date": "2022-05-18",
      "bid": "93.40",
      "ask": "93.98",
      "open": "99.72",
      "high": "99.96",
      "low": "92.52",
      "close": "93.16",
      "average": "94.8881",
      "volume": "402761",
      "turnover": "38216544.54",
      "trades": "3858"
    },
    {
      "date": "2022-05-19",
      "bid": "90.54",
      "ask": "90.90",
      "open": "93.16",
      "high": "93.98",
      "low": "89.00",
      "close": "90.00",
      "average": "91.0056",
      "volume": "134907",
      "turnover": "12277309.95",
      "trades": "1529"
    },
    {
      "date": "2022-05-20",
      "bid": "87.96",
      "ask": "88.28",
      "open": "90.90",
      "high": "93.48",
      "low": "87.52",
      "close": "88.52",
      "average": "90.4696",
      "volume": "121845",
      "turnover": "11023214.79",
      "trades": "1369"
    },
    {
      "date": "2022-05-23",
      "bid": "92.32",
      "ask": "92.74",
      "open": "90.16",
      "high": "95.82",
      "low": "90.16",
      "close": "92.30",
      "average": "93.199",
      "volume": "107170",
      "turnover": "9988110.23",
      "trades": "1070"
    },
    {
      "date": "2022-05-24",
      "bid": "91.46",
      "ask": "92.18",
      "open": "92.30",
      "high": "94.16",
      "low": "90.20",
      "close": "92.22",
      "average": "91.991",
      "volume": "54101",
      "turnover": "4976802.68",
      "trades": "606"
    },
    {
      "date": "2022-05-25",
      "bid": "88.32",
      "ask": "88.70",
      "open": "92.22",
      "high": "93.48",
      "low": "87.90",
      "close": "87.90",
      "average": "89.7571",
      "volume": "50275",
      "turnover": "4512536.4",
      "trades": "592"
    },
    {
      "date": "2022-05-27",
      "bid": "94.12",
      "ask": "94.76",
      "open": "87.90",
      "high": "94.74",
      "low": "87.90",
      "close": "94.62",
      "average": "92.9651",
      "volume": "78555",
      "turnover": "7303018.69",
      "trades": "1100"
    },
    {
      "date": "2022-05-30",
      "bid": "95.20",
      "ask": "95.48",
      "open": "95.00",
      "high": "97.88",
      "low": "94.96",
      "close": "95.30",
      "average": "95.9913",
      "volume": "54344",
      "turnover": "5216549.42",
      "trades": "736"
    },
    {
      "date": "2022-05-31",
      "bid": "96.50",
      "ask": "96.96",
      "open": "96.80",
      "high": "98.16",
      "low": "93.32",
      "close": "96.70",
      "average": "96.2045",
      "volume": "90370",
      "turnover": "8694021.89",
      "trades": "933"
    },
    {
      "date": "2022-06-01",
      "bid": "94.04",
      "ask": "94.46",
      "open": "97.32",
      "high": "97.32",
      "low": "93.30",
      "close": "94.06",
      "average": "94.7379",
      "volume": "39435",
      "turnover": "3736057.76",
      "trades": "576"
    },
    {
      "date": "2022-06-02",
      "bid": "96.46",
      "ask": "97.20",
      "open": "94.06",
      "high": "97.86",
      "low": "94.06",
      "close": "96.58",
      "average": "96.582",
      "volume": "48292",
      "turnover": "4664140.24",
      "trades": "654"
    },
    {
      "date": "2022-06-03",
      "bid": "97.32",
      "ask": "97.80",
      "open": "97.50",
      "high": "100.75",
      "low": "97.32",
      "close": "97.32",
      "average": "98.7753",
      "volume": "69912",
      "turnover": "6905581.63",
      "trades": "650"
    },
    {
      "date": "2022-06-07",
      "bid": "95.72",
      "ask": "96.38",
      "open": "97.38",
      "high": "99.50",
      "low": "93.80",
      "close": "96.42",
      "average": "95.8154",
      "volume": "53276",
      "turnover": "5104661.08",
      "trades": "538"
    },
    {
      "date": "2022-06-08",
      "bid": "98.92",
      "ask": "99.40",
      "open": "97.00",
      "high": "99.98",
      "low": "97.00",
      "close": "99.12",
      "average": "98.9946",
      "volume": "35255",
      "turnover": "3490091.88",
      "trades": "455"
    },
    {
      "date": "2022-06-09",
      "bid": "97.12",
      "ask": "97.42",
      "open": "99.06",
      "high": "99.80",
      "low": "96.42",
      "close": "97.44",
      "average": "97.897",
      "volume": "44454",
      "turnover": "4352025.96",
      "trades": "464"
    },
    {
      "date": "2022-06-10",
      "bid": "92.02",
      "ask": "92.38",
      "open": "97.44",
      "high": "97.44",
      "low": "90.66",
      "close": "91.64",
      "average": "93.3032",
      "volume": "47413",
      "turnover": "4423847.16",
      "trades": "708"
    },
    {
      "date": "2022-06-13",
      "bid": "86.04",
      "ask": "86.64",
      "open": "91.40",
      "high": "91.40",
      "low": "85.50",
      "close": "86.60",
      "average": "87.6658",
      "volume": "76835",
      "turnover": "6735800.2",
      "trades": "1073"
    },
    {
      "date": "2022-06-14",
      "bid": "82.12",
      "ask": "83.24",
      "open": "86.00",
      "high": "87.68",
      "low": "81.98",
      "close": "83.14",
      "average": "84.7078",
      "volume": "106120",
      "turnover": "8983473.61",
      "trades": "1022"
    },
    {
      "date": "2022-06-15",
      "bid": "82.78",
      "ask": "83.06",
      "open": "83.20",
      "high": "85.98",
      "low": "82.12",
      "close": "82.84",
      "average": "83.721",
      "volume": "55591",
      "turnover": "4654133.26",
      "trades": "595"
    },
    {
      "date": "2022-06-16",
      "bid": "80.60",
      "ask": "81.42",
      "open": "82.84",
      "high": "83.94",
      "low": "79.42",
      "close": "80.76",
      "average": "80.8814",
      "volume": "54413",
      "turnover": "4401000.48",
      "trades": "564"
    },
    {
      "date": "2022-06-17",
      "bid": "82.50",
      "ask": "82.70",
      "open": "80.76",
      "high": "83.10",
      "low": "80.10",
      "close": "82.70",
      "average": "82.2192",
      "volume": "46483",
      "turnover": "3821606.6",
      "trades": "506"
    },
    {
      "date": "2022-06-20",
      "bid": "86.90",
      "ask": "87.78",
      "open": "82.82",
      "high": "87.98",
      "low": "82.82",
      "close": "87.72",
      "average": "85.9744",
      "volume": "56383",
      "turnover": "4848130",
      "trades": "667"
    },
    {
      "date": "2022-06-21",
      "bid": "86.76",
      "ask": "87.52",
      "open": "87.78",
      "high": "90.00",
      "low": "86.72",
      "close": "87.58",
      "average": "88.2461",
      "volume": "35070",
      "turnover": "3094789.78",
      "trades": "433"
    },
    {
      "date": "2022-06-22",
      "bid": "85.58",
      "ask": "86.22",
      "open": "87.58",
      "high": "87.60",
      "low": "82.56",
      "close": "85.40",
      "average": "84.4938",
      "volume": "96356",
      "turnover": "8140404.86",
      "trades": "789"
    },
    {
      "date": "2022-06-23",
      "bid": "82.54",
      "ask": "83.26",
      "open": "85.40",
      "high": "86.86",
      "low": "81.50",
      "close": "82.68",
      "average": "83.2307",
      "volume": "93318",
      "turnover": "7763588.46",
      "trades": "713"
    },
    {
      "date": "2022-06-27",
      "bid": "85.10",
      "ask": "86.00",
      "open": "82.70",
      "high": "87.30",
      "low": "82.68",
      "close": "85.60",
      "average": "85.7315",
      "volume": "34560",
      "turnover": "2962879.58",
      "trades": "508"
    },
    {
      "date": "2022-06-28",
      "bid": "88.18",
      "ask": "88.78",
      "open": "86.50",
      "high": "89.46",
      "low": "86.50",
      "close": "88.18",
      "average": "87.9004",
      "volume": "35496",
      "turnover": "3120114.08",
      "trades": "474"
    },
    {
      "date": "2022-06-29",
      "bid": "78.32",
      "ask": "78.66",
      "open": "88.12",
      "high": "88.88",
      "low": "77.02",
      "close": "77.96",
      "average": "79.9543",
      "volume": "205318",
      "turnover": "16417604.3",
      "trades": "1998"
    },
    {
      "date": "2022-06-30",
      "bid": "77.14",
      "ask": "77.38",
      "open": "78.46",
      "high": "78.76",
      "low": "75.80",
      "close": "77.58",
      "average": "77.0168",
      "volume": "84602",
      "turnover": "6515771.3",
      "trades": "951"
    },
    {
      "date": "2022-07-01",
      "bid": "78.92",
      "ask": "79.98",
      "open": "77.58",
      "high": "80.00",
      "low": "76.06",
      "close": "79.60",
      "average": "78.8396",
      "volume": "52111",
      "turnover": "4108409.2",
      "trades": "518"
    },
    {
      "date": "2022-07-04",
      "bid": "77.28",
      "ask": "77.54",
      "open": "79.60",
      "high": "80.30",
      "low": "76.80",
      "close": "77.52",
      "average": "77.5911",
      "volume": "31080",
      "turnover": "2411580.62",
      "trades": "462"
    },
    {
      "date": "2022-07-05",
      "bid": "77.76",
      "ask": "79.54",
      "open": "77.62",
      "high": "80.14",
      "low": "75.50",
      "close": "78.46",
      "average": "77.5862",
      "volume": "56377",
      "turnover": "4374028.88",
      "trades": "588"
    },
    {
      "date": "2022-07-06",
      "bid": "81.10",
      "ask": "81.66",
      "open": "78.84",
      "high": "82.06",
      "low": "78.80",
      "close": "81.80",
      "average": "80.6929",
      "volume": "25359",
      "turnover": "2046292.44",
      "trades": "394"
    },
    {
      "date": "2022-07-07",
      "bid": "85.90",
      "ask": "86.44",
      "open": "82.40",
      "high": "86.62",
      "low": "82.08",
      "close": "86.22",
      "average": "84.2973",
      "volume": "35996",
      "turnover": "3034364.36",
      "trades": "442"
    },
    {
      "date": "2022-07-08",
      "bid": "88.26",
      "ask": "89.28",
      "open": "86.24",
      "high": "89.72",
      "low": "85.76",
      "close": "89.58",
      "average": "88.2578",
      "volume": "36917",
      "turnover": "3257994.64",
      "trades": "459"
    },
    {
      "date": "2022-07-11",
      "bid": "87.78",
      "ask": "88.50",
      "open": "89.48",
      "high": "89.96",
      "low": "86.10",
      "close": "87.80",
      "average": "87.9334",
      "volume": "29547",
      "turnover": "2598166.81",
      "trades": "445"
    },
    {
      "date": "2022-07-12",
      "bid": "87.58",
      "ask": "88.00",
      "open": "87.78",
      "high": "88.06",
      "low": "85.32",
      "close": "87.22",
      "average": "86.9319",
      "volume": "26225",
      "turnover": "2279834.35",
      "trades": "433"
    },
    {
      "date": "2022-07-13",
      "bid": "85.02",
      "ask": "85.74",
      "open": "87.22",
      "high": "87.22",
      "low": "82.34",
      "close": "84.72",
      "average": "84.9532",
      "volume": "40303",
      "turnover": "3423870.62",
      "trades": "475"
    },
    {
      "date": "2022-07-14",
      "bid": "81.96",
      "ask": "82.48",
      "open": "85.00",
      "high": "85.68",
      "low": "81.18",
      "close": "82.52",
      "average": "83.1949",
      "volume": "46794",
      "turnover": "3893022.06",
      "trades": "453"
    },
    {
      "date": "2022-07-15",
      "bid": "81.42",
      "ask": "82.00",
      "open": "82.52",
      "high": "83.48",
      "low": "80.30",
      "close": "82.02",
      "average": "81.7823",
      "volume": "39355",
      "turnover": "3218543.4",
      "trades": "493"
    },
    {
      "date": "2022-07-18",
      "bid": "86.32",
      "ask": "86.90",
      "open": "80.50",
      "high": "87.32",
      "low": "80.50",
      "close": "87.32",
      "average": "85.4404",
      "volume": "54273",
      "turnover": "4637104.84",
      "trades": "609"
    },
    {
      "date": "2022-07-19",
      "bid": "87.34",
      "ask": "87.98",
      "open": "87.32",
      "high": "88.40",
      "low": "85.40",
      "close": "88.16",
      "average": "87.3724",
      "volume": "22045",
      "turnover": "1926124.9",
      "trades": "316"
    },
    {
      "date": "2022-07-20",
      "bid": "89.26",
      "ask": "90.78",
      "open": "88.16",
      "high": "91.20",
      "low": "87.18",
      "close": "90.80",
      "average": "89.957",
      "volume": "33327",
      "turnover": "2997995.66",
      "trades": "446"
    },
    {
      "date": "2022-07-21",
      "bid": "93.60",
      "ask": "94.00",
      "open": "90.82",
      "high": "94.96",
      "low": "90.82",
      "close": "94.04",
      "average": "93.0384",
      "volume": "26455",
      "turnover": "2461354.98",
      "trades": "416"
    },
    {
      "date": "2022-07-22",
      "bid": "96.80",
      "ask": "97.40",
      "open": "94.04",
      "high": "98.14",
      "low": "93.54",
      "close": "97.56",
      "average": "96.4339",
      "volume": "48883",
      "turnover": "4712860.92",
      "trades": "621"
    },
    {
      "date": "2022-07-25",
      "bid": "95.04",
      "ask": "95.30",
      "open": "97.60",
      "high": "98.98",
      "low": "94.54",
      "close": "94.96",
      "average": "96.1615",
      "volume": "18003",
      "turnover": "1732622.32",
      "trades": "449"
    },
    {
      "date": "2022-07-26",
      "bid": "93.02",
      "ask": "93.78",
      "open": "94.96",
      "high": "96.98",
      "low": "93.00",
      "close": "93.48",
      "average": "94.1338",
      "volume": "22185",
      "turnover": "2089309.91",
      "trades": "402"
    },
    {
      "date": "2022-07-27",
      "bid": "96.54",
      "ask": "97.48",
      "open": "93.40",
      "high": "97.48",
      "low": "93.24",
      "close": "97.06",
      "average": "95.4742",
      "volume": "16097",
      "turnover": "1536847.5",
      "trades": "314"
    },
    {
      "date": "2022-07-28",
      "bid": "109.60",
      "ask": "110.00",
      "open": "97.34",
      "high": "110.90",
      "low": "97.34",
      "close": "109.80",
      "average": "106.3496",
      "volume": "250456",
      "turnover": "26643647.54",
      "trades": "2114"
    },
    {
      "date": "2022-07-29",
      "bid": "106.60",
      "ask": "107.20",
      "open": "110.00",
      "high": "110.25",
      "low": "104.10",
      "close": "106.15",
      "average": "106.5492",
      "volume": "117551",
      "turnover": "12525744.8",
      "trades": "1294"
    },
    {
      "date": "2022-08-01",
      "bid": "103.75",
      "ask": "104.00",
      "open": "106.15",
      "high": "106.95",
      "low": "101.70",
      "close": "104.00",
      "average": "103.3233",
      "volume": "63317",
      "turnover": "6541900.35",
      "trades": "803"
    },
    {
      "date": "2022-08-02",
      "bid": "103.00",
      "ask": "103.80",
      "open": "104.00",
      "high": "105.05",
      "low": "102.15",
      "close": "103.50",
      "average": "103.1966",
      "volume": "19660",
      "turnover": "2028548.85",
      "trades": "331"
    },
    {
      "date": "2022-08-03",
      "bid": "108.25",
      "ask": "108.55",
      "open": "103.50",
      "high": "108.85",
      "low": "103.00",
      "close": "108.85",
      "average": "107.0115",
      "volume": "68342",
      "turnover": "7313378.5",
      "trades": "792"
    },
    {
      "date": "2022-08-04",
      "bid": "109.05",
      "ask": "110.00",
      "open": "108.95",
      "high": "111.85",
      "low": "108.70",
      "close": "109.95",
      "average": "110.0231",
      "volume": "54815",
      "turnover": "6030882.33",
      "trades": "653"
    },
    {
      "date": "2022-08-05",
      "bid": "106.75",
      "ask": "107.45",
      "open": "110.00",
      "high": "110.95",
      "low": "105.00",
      "close": "106.10",
      "average": "107.8689",
      "volume": "35037",
      "turnover": "3779502.75",
      "trades": "500"
    },
    {
      "date": "2022-08-08",
      "bid": "108.30",
      "ask": "109.00",
      "open": "108.75",
      "high": "111.90",
      "low": "106.85",
      "close": "109.00",
      "average": "109.9593",
      "volume": "47978",
      "turnover": "5276026.5",
      "trades": "625"
    },
    {
      "date": "2022-08-09",
      "bid": "104.10",
      "ask": "104.50",
      "open": "109.00",
      "high": "110.60",
      "low": "103.75",
      "close": "104.30",
      "average": "105.4197",
      "volume": "60998",
      "turnover": "6432309.67",
      "trades": "785"
    },
    {
      "date": "2022-08-10",
      "bid": "106.00",
      "ask": "106.20",
      "open": "104.30",
      "high": "106.90",
      "low": "101.05",
      "close": "106.35",
      "average": "104.6373",
      "volume": "48330",
      "turnover": "5057121.09",
      "trades": "537"
    },
    {
      "date": "2022-08-11",
      "bid": "117.05",
      "ask": "117.50",
      "open": "108.90",
      "high": "120.20",
      "low": "108.90",
      "close": "118.25",
      "average": "115.5634",
      "volume": "230375",
      "turnover": "26621799.45",
      "trades": "2371"
    },
    {
      "date": "2022-08-12",
      "bid": "121.25",
      "ask": "121.70",
      "open": "118.40",
      "high": "127.60",
      "low": "117.50",
      "close": "122.25",
      "average": "123.1712",
      "volume": "144732",
      "turnover": "17824091.55",
      "trades": "2193"
    },
    {
      "date": "2022-08-15",
      "bid": "113.30",
      "ask": "113.50",
      "open": "122.25",
      "high": "122.25",
      "low": "110.10",
      "close": "113.30",
      "average": "113.0758",
      "volume": "212335",
      "turnover": "24009928.73",
      "trades": "2135"
    },
    {
      "date": "2022-08-16",
      "bid": "115.80",
      "ask": "115.95",
      "open": "113.55",
      "high": "117.10",
      "low": "112.05",
      "close": "116.20",
      "average": "115.3116",
      "volume": "61711",
      "turnover": "7116046.57",
      "trades": "869"
    },
    {
      "date": "2022-08-17",
      "bid": "113.85",
      "ask": "114.35",
      "open": "116.40",
      "high": "117.15",
      "low": "112.00",
      "close": "113.75",
      "average": "113.5561",
      "volume": "52611",
      "turnover": "5974298.8",
      "trades": "663"
    },
    {
      "date": "2022-08-18",
      "bid": "114.45",
      "ask": "115.30",
      "open": "114.60",
      "high": "116.70",
      "low": "114.45",
      "close": "114.90",
      "average": "115.1394",
      "volume": "25110",
      "turnover": "2891150.9",
      "trades": "375"
    },
    {
      "date": "2022-08-19",
      "bid": "114.90",
      "ask": "115.25",
      "open": "117.20",
      "high": "117.80",
      "low": "114.90",
      "close": "115.25",
      "average": "116.1061",
      "volume": "54124",
      "turnover": "6284277.95",
      "trades": "591"
    },
    {
      "date": "2022-08-22",
      "bid": "110.90",
      "ask": "111.10",
      "open": "115.25",
      "high": "117.15",
      "low": "110.50",
      "close": "110.95",
      "average": "112.4204",
      "volume": "43169",
      "turnover": "4853270.95",
      "trades": "733"
    },
    {
      "date": "2022-08-23",
      "bid": "113.50",
      "ask": "113.65",
      "open": "110.85",
      "high": "115.70",
      "low": "110.85",
      "close": "113.10",
      "average": "113.3987",
      "volume": "43803",
      "turnover": "4967205",
      "trades": "452"
    },
    {
      "date": "2022-08-24",
      "bid": "117.55",
      "ask": "117.85",
      "open": "114.45",
      "high": "118.45",
      "low": "113.00",
      "close": "117.35",
      "average": "116.0454",
      "volume": "65168",
      "turnover": "7562447",
      "trades": "633"
    },
    {
      "date": "2022-08-25",
      "bid": "119.95",
      "ask": "120.20",
      "open": "117.45",
      "high": "121.30",
      "low": "116.75",
      "close": "120.40",
      "average": "118.9493",
      "volume": "77516",
      "turnover": "9220077.69",
      "trades": "768"
    },
    {
      "date": "2022-08-26",
      "bid": "116.10",
      "ask": "116.75",
      "open": "120.50",
      "high": "122.00",
      "low": "116.00",
      "close": "116.00",
      "average": "119.035",
      "volume": "57638",
      "turnover": "6861118.3",
      "trades": "715"
    },
    {
      "date": "2022-08-29",
      "bid": "110.30",
      "ask": "111.35",
      "open": "115.00",
      "high": "115.30",
      "low": "110.00",
      "close": "110.90",
      "average": "111.8182",
      "volume": "87134",
      "turnover": "9743166.05",
      "trades": "945"
    },
    {
      "date": "2022-08-30",
      "bid": "131.75",
      "ask": "132.00",
      "open": "117.35",
      "high": "133.15",
      "low": "117.35",
      "close": "131.95",
      "average": "127.8886",
      "volume": "510033",
      "turnover": "65236808.95",
      "trades": "4598"
    },
    {
      "date": "2022-08-31",
      "bid": "137.85",
      "ask": "138.70",
      "open": "132.00",
      "high": "139.45",
      "low": "126.10",
      "close": "138.00",
      "average": "135.014",
      "volume": "315887",
      "turnover": "42650421.75",
      "trades": "3803"
    },
    {
      "date": "2022-09-01",
      "bid": "140.10",
      "ask": "140.90",
      "open": "137.90",
      "high": "145.00",
      "low": "134.00",
      "close": "139.55",
      "average": "142.2206",
      "volume": "298291",
      "turnover": "42431943.07",
      "trades": "3181"
    },
    {
      "date": "2022-09-02",
      "bid": "139.80",
      "ask": "140.80",
      "open": "140.80",
      "high": "142.30",
      "low": "135.25",
      "close": "139.75",
      "average": "138.7083",
      "volume": "128058",
      "turnover": "17766152.32",
      "trades": "1609"
    },
    {
      "date": "2022-09-05",
      "bid": "140.55",
      "ask": "141.00",
      "open": "136.10",
      "high": "141.65",
      "low": "132.10",
      "close": "140.85",
      "average": "137.4539",
      "volume": "143550",
      "turnover": "19740157.25",
      "trades": "1713"
    },
    {
      "date": "2022-09-06",
      "bid": "148.90",
      "ask": "149.05",
      "open": "140.85",
      "high": "153.90",
      "low": "140.85",
      "close": "149.00",
      "average": "149.2451",
      "volume": "237942",
      "turnover": "35507150.71",
      "trades": "2422"
    },
    {
      "date": "2022-09-07",
      "bid": "149.15",
      "ask": "149.20",
      "open": "149.35",
      "high": "151.65",
      "low": "142.90",
      "close": "148.10",
      "average": "147.6931",
      "volume": "129915",
      "turnover": "19189589.7",
      "trades": "1562"
    },
    {
      "date": "2022-09-08",
      "bid": "139.80",
      "ask": "140.05",
      "open": "148.10",
      "high": "149.90",
      "low": "135.55",
      "close": "139.15",
      "average": "141.613",
      "volume": "203726",
      "turnover": "28849665.83",
      "trades": "2372"
    },
    {
      "date": "2022-09-09",
      "bid": "141.75",
      "ask": "142.15",
      "open": "139.15",
      "high": "144.80",
      "low": "138.55",
      "close": "142.15",
      "average": "142.0967",
      "volume": "114668",
      "turnover": "16294799.43",
      "trades": "1543"
    },
    {
      "date": "2022-09-12",
      "bid": "139.20",
      "ask": "139.80",
      "open": "142.25",
      "high": "143.10",
      "low": "138.00",
      "close": "139.00",
      "average": "140.2657",
      "volume": "92593",
      "turnover": "12987626.5",
      "trades": "1085"
    },
    {
      "date": "2022-09-13",
      "bid": "133.90",
      "ask": "134.50",
      "open": "139.00",
      "high": "139.95",
      "low": "131.90",
      "close": "133.10",
      "average": "135.4733",
      "volume": "116599",
      "turnover": "15795710.75",
      "trades": "1285"
    },
    {
      "date": "2022-09-14",
      "bid": "136.70",
      "ask": "137.00",
      "open": "132.50",
      "high": "140.00",
      "low": "130.00",
      "close": "137.00",
      "average": "137.0259",
      "volume": "127752",
      "turnover": "17505659.89",
      "trades": "1642"
    },
    {
      "date": "2022-09-15",
      "bid": "131.70",
      "ask": "132.15",
      "open": "135.50",
      "high": "137.30",
      "low": "131.50",
      "close": "131.75",
      "average": "133.9214",
      "volume": "81886",
      "turnover": "10966980.03",
      "trades": "780"
    },
    {
      "date": "2022-09-16",
      "bid": "127.05",
      "ask": "127.55",
      "open": "131.50",
      "high": "131.75",
      "low": "123.30",
      "close": "126.65",
      "average": "127.6452",
      "volume": "99966",
      "turnover": "12760179.1",
      "trades": "991"
    },
    {
      "date": "2022-09-19",
      "bid": "125.05",
      "ask": "125.75",
      "open": "126.35",
      "high": "128.45",
      "low": "122.75",
      "close": "125.65",
      "average": "125.582",
      "volume": "102467",
      "turnover": "12868015.85",
      "trades": "918"
    },
    {
      "date": "2022-09-20",
      "bid": "123.10",
      "ask": "124.30",
      "open": "125.65",
      "high": "127.45",
      "low": "122.00",
      "close": "122.80",
      "average": "123.2541",
      "volume": "73314",
      "turnover": "9036247.15",
      "trades": "808"
    },
    {
      "date": "2022-09-21",
      "bid": "127.80",
      "ask": "128.10",
      "open": "122.05",
      "high": "128.10",
      "low": "121.00",
      "close": "127.45",
      "average": "125.2894",
      "volume": "87593",
      "turnover": "10974478.3",
      "trades": "806"
    },
    {
      "date": "2022-09-22",
      "bid": "120.20",
      "ask": "120.65",
      "open": "126.70",
      "high": "126.70",
      "low": "118.45",
      "close": "120.20",
      "average": "121.1324",
      "volume": "127731",
      "turnover": "15468822.8",
      "trades": "1293"
    },
    {
      "date": "2022-09-23",
      "bid": "118.05",
      "ask": "119.55",
      "open": "117.90",
      "high": "122.50",
      "low": "114.55",
      "close": "118.20",
      "average": "117.5016",
      "volume": "155946",
      "turnover": "18329579",
      "trades": "1491"
    },
    {
      "date": "2022-09-26",
      "bid": "115.60",
      "ask": "116.90",
      "open": "118.20",
      "high": "119.00",
      "low": "114.85",
      "close": "115.65",
      "average": "116.65",
      "volume": "63311",
      "turnover": "7384908.4",
      "trades": "836"
    },
    {
      "date": "2022-09-27",
      "bid": "116.70",
      "ask": "117.15",
      "open": "115.65",
      "high": "118.50",
      "low": "115.50",
      "close": "117.15",
      "average": "117.157",
      "volume": "60047",
      "turnover": "7034838.7",
      "trades": "723"
    },
    {
      "date": "2022-09-28",
      "bid": "115.50",
      "ask": "116.40",
      "open": "117.20",
      "high": "117.50",
      "low": "110.00",
      "close": "115.90",
      "average": "113.2543",
      "volume": "79567",
      "turnover": "9011302.85",
      "trades": "966"
    },
    {
      "date": "2022-09-29",
      "bid": "113.60",
      "ask": "113.75",
      "open": "116.40",
      "high": "117.30",
      "low": "112.05",
      "close": "114.90",
      "average": "114.5762",
      "volume": "114491",
      "turnover": "13117746.65",
      "trades": "771"
    },
    {
      "date": "2022-09-30",
      "bid": "117.10",
      "ask": "117.60",
      "open": "114.90",
      "high": "118.00",
      "low": "112.05",
      "close": "117.40",
      "average": "115.9057",
      "volume": "77283",
      "turnover": "8955613.23",
      "trades": "868"
    },
    {
      "date": "2022-10-03",
      "bid": "120.40",
      "ask": "121.00",
      "open": "117.10",
      "high": "121.15",
      "low": "113.75",
      "close": "121.15",
      "average": "117.7554",
      "volume": "72086",
      "turnover": "8488569.5",
      "trades": "850"
    },
    {
      "date": "2022-10-04",
      "bid": "121.20",
      "ask": "122.00",
      "open": "121.80",
      "high": "124.70",
      "low": "118.75",
      "close": "122.00",
      "average": "120.6117",
      "volume": "66991",
      "turnover": "8079900.13",
      "trades": "754"
    },
    {
      "date": "2022-10-05",
      "bid": "116.50",
      "ask": "117.40",
      "open": "122.00",
      "high": "122.05",
      "low": "115.00",
      "close": "117.70",
      "average": "118.3743",
      "volume": "72767",
      "turnover": "8613741.75",
      "trades": "892"
    },
    {
      "date": "2022-10-06",
      "bid": "114.70",
      "ask": "115.55",
      "open": "117.40",
      "high": "119.25",
      "low": "114.20",
      "close": "114.20",
      "average": "114.5628",
      "volume": "306030",
      "turnover": "35059715.04",
      "trades": "944"
    },
    {
      "date": "2022-10-07",
      "bid": "111.20",
      "ask": "112.00",
      "open": "114.35",
      "high": "116.05",
      "low": "110.00",
      "close": "110.90",
      "average": "112.4846",
      "volume": "59842",
      "turnover": "6731016.46",
      "trades": "826"
    },
    {
      "date": "2022-10-10",
      "bid": "111.55",
      "ask": "112.20",
      "open": "110.10",
      "high": "113.60",
      "low": "108.20",
      "close": "111.50",
      "average": "111.1891",
      "volume": "53747",
      "turnover": "5976484.03",
      "trades": "751"
    },
    {
      "date": "2022-10-11",
      "bid": "110.55",
      "ask": "110.80",
      "open": "111.50",
      "high": "112.50",
      "low": "108.70",
      "close": "111.15",
      "average": "110.9566",
      "volume": "45953",
      "turnover": "5099736.33",
      "trades": "526"
    },
    {
      "date": "2022-10-12",
      "bid": "110.65",
      "ask": "111.15",
      "open": "111.05",
      "high": "112.45",
      "low": "109.50",
      "close": "111.00",
      "average": "110.9472",
      "volume": "32415",
      "turnover": "3596349.7",
      "trades": "513"
    },
    {
      "date": "2022-10-13",
      "bid": "112.15",
      "ask": "112.35",
      "open": "109.60",
      "high": "112.65",
      "low": "109.00",
      "close": "112.00",
      "average": "110.8634",
      "volume": "58643",
      "turnover": "6501642",
      "trades": "609"
    },
    {
      "date": "2022-10-14",
      "bid": "106.30",
      "ask": "106.65",
      "open": "114.35",
      "high": "115.00",
      "low": "105.85",
      "close": "106.70",
      "average": "108.991",
      "volume": "99804",
      "turnover": "10872857.32",
      "trades": "1150"
    },
    {
      "date": "2022-10-17",
      "bid": "111.40",
      "ask": "112.00",
      "open": "107.05",
      "high": "115.00",
      "low": "107.05",
      "close": "111.15",
      "average": "110.9654",
      "volume": "104345",
      "turnover": "11579430.61",
      "trades": "969"
    },
    {
      "date": "2022-10-18",
      "bid": "120.05",
      "ask": "120.80",
      "open": "112.50",
      "high": "120.95",
      "low": "112.35",
      "close": "120.30",
      "average": "117.459",
      "volume": "120223",
      "turnover": "14114452.07",
      "trades": "1174"
    },
    {
      "date": "2022-10-19",
      "bid": "122.20",
      "ask": "122.90",
      "open": "120.40",
      "high": "124.85",
      "low": "118.95",
      "close": "121.75",
      "average": "122.2981",
      "volume": "98060",
      "turnover": "11992549.75",
      "trades": "1258"
    },
    {
      "date": "2022-10-20",
      "bid": "120.85",
      "ask": "121.15",
      "open": "121.75",
      "high": "121.75",
      "low": "117.10",
      "close": "121.50",
      "average": "120.2336",
      "volume": "57539",
      "turnover": "6918122.25",
      "trades": "572"
    },
    {
      "date": "2022-10-21",
      "bid": "122.35",
      "ask": "123.20",
      "open": "121.90",
      "high": "123.95",
      "low": "119.05",
      "close": "122.90",
      "average": "121.6785",
      "volume": "49522",
      "turnover": "6025764.25",
      "trades": "664"
    },
    {
      "date": "2022-10-24",
      "bid": "128.00",
      "ask": "128.20",
      "open": "124.00",
      "high": "129.40",
      "low": "121.05",
      "close": "128.80",
      "average": "126.6328",
      "volume": "78222",
      "turnover": "9905540.9",
      "trades": "905"
    },
    {
      "date": "2022-10-25",
      "bid": "133.25",
      "ask": "133.75",
      "open": "128.85",
      "high": "134.35",
      "low": "125.80",
      "close": "133.95",
      "average": "130.436",
      "volume": "78102",
      "turnover": "10187313.5",
      "trades": "1067"
    },
    {
      "date": "2022-10-26",
      "bid": "134.50",
      "ask": "135.25",
      "open": "134.00",
      "high": "140.00",
      "low": "132.65",
      "close": "134.80",
      "average": "136.1683",
      "volume": "90533",
      "turnover": "12324384.53",
      "trades": "1192"
    },
    {
      "date": "2022-10-27",
      "bid": "133.10",
      "ask": "133.60",
      "open": "134.80",
      "high": "136.65",
      "low": "133.05",
      "close": "133.15",
      "average": "134.4429",
      "volume": "66300",
      "turnover": "8913824.25",
      "trades": "811"
    },
    {
      "date": "2022-10-28",
      "bid": "134.70",
      "ask": "135.20",
      "open": "133.05",
      "high": "135.15",
      "low": "130.25",
      "close": "135.15",
      "average": "133.099",
      "volume": "49549",
      "turnover": "6593066.75",
      "trades": "729"
    },
    {
      "date": "2022-10-31",
      "bid": "130.20",
      "ask": "130.95",
      "open": "135.30",
      "high": "138.90",
      "low": "130.00",
      "close": "131.50",
      "average": "134.3382",
      "volume": "71451",
      "turnover": "9598595.6",
      "trades": "933"
    },
    {
      "date": "2022-11-01",
      "bid": "131.50",
      "ask": "132.15",
      "open": "131.50",
      "high": "135.55",
      "low": "130.00",
      "close": "132.45",
      "average": "133.0719",
      "volume": "50303",
      "turnover": "6693667.61",
      "trades": "659"
    },
    {
      "date": "2022-11-02",
      "bid": "134.15",
      "ask": "134.75",
      "open": "132.45",
      "high": "136.15",
      "low": "131.05",
      "close": "134.90",
      "average": "134.5441",
      "volume": "67775",
      "turnover": "9118724.65",
      "trades": "876"
    },
    {
      "date": "2022-11-03",
      "bid": "134.15",
      "ask": "134.40",
      "open": "134.80",
      "high": "135.60",
      "low": "131.60",
      "close": "134.15",
      "average": "133.9824",
      "volume": "30813",
      "turnover": "4128398.3",
      "trades": "484"
    },
    {
      "date": "2022-11-04",
      "bid": "132.55",
      "ask": "133.25",
      "open": "134.15",
      "high": "135.25",
      "low": "131.75",
      "close": "132.75",
      "average": "132.9698",
      "volume": "22869",
      "turnover": "3040885.23",
      "trades": "380"
    },
    {
      "date": "2022-11-07",
      "bid": "136.70",
      "ask": "137.15",
      "open": "132.75",
      "high": "137.85",
      "low": "131.50",
      "close": "137.15",
      "average": "136.0847",
      "volume": "101374",
      "turnover": "13795449.9",
      "trades": "1034"
    },
    {
      "date": "2022-11-08",
      "bid": "140.80",
      "ask": "141.05",
      "open": "137.10",
      "high": "141.30",
      "low": "135.45",
      "close": "140.95",
      "average": "139.5414",
      "volume": "97088",
      "turnover": "13547795",
      "trades": "1180"
    },
    {
      "date": "2022-11-09",
      "bid": "142.25",
      "ask": "142.80",
      "open": "141.05",
      "high": "143.90",
      "low": "137.45",
      "close": "142.50",
      "average": "141.306",
      "volume": "97102",
      "turnover": "13729281.38",
      "trades": "1037"
    },
    {
      "date": "2022-11-10",
      "bid": "140.60",
      "ask": "140.95",
      "open": "142.00",
      "high": "142.50",
      "low": "136.10",
      "close": "141.20",
      "average": "140.1001",
      "volume": "76439",
      "turnover": "10709275.86",
      "trades": "987"
    },
    {
      "date": "2022-11-11",
      "bid": "144.60",
      "ask": "145.10",
      "open": "141.55",
      "high": "146.00",
      "low": "141.00",
      "close": "145.00",
      "average": "143.9121",
      "volume": "88888",
      "turnover": "12792097.08",
      "trades": "997"
    },
    {
      "date": "2022-11-14",
      "bid": "136.70",
      "ask": "136.90",
      "open": "145.70",
      "high": "147.00",
      "low": "136.10",
      "close": "136.70",
      "average": "140.9618",
      "volume": "79519",
      "turnover": "11207441.25",
      "trades": "1177"
    },
    {
      "date": "2022-11-15",
      "bid": "127.00",
      "ask": "127.20",
      "open": "136.70",
      "high": "136.70",
      "low": "126.45",
      "close": "126.45",
      "average": "129.3973",
      "volume": "156605",
      "turnover": "20264131.82",
      "trades": "1596"
    },
    {
      "date": "2022-11-16",
      "bid": "123.40",
      "ask": "125.00",
      "open": "126.45",
      "high": "127.70",
      "low": "122.90",
      "close": "124.25",
      "average": "125.3681",
      "volume": "65532",
      "turnover": "8215622.8",
      "trades": "936"
    },
    {
      "date": "2022-11-17",
      "bid": "113.90",
      "ask": "114.30",
      "open": "120.25",
      "high": "120.25",
      "low": "108.00",
      "close": "113.50",
      "average": "113.6303",
      "volume": "239335",
      "turnover": "27204587.06",
      "trades": "2392"
    },
    {
      "date": "2022-11-18",
      "bid": "115.00",
      "ask": "115.55",
      "open": "113.50",
      "high": "117.80",
      "low": "113.05",
      "close": "115.15",
      "average": "115.0143",
      "volume": "79803",
      "turnover": "9173111.08",
      "trades": "1011"
    },
    {
      "date": "2022-11-21",
      "bid": "111.95",
      "ask": "112.40",
      "open": "116.00",
      "high": "117.00",
      "low": "111.55",
      "close": "111.80",
      "average": "113.5668",
      "volume": "64616",
      "turnover": "7338882.65",
      "trades": "907"
    },
    {
      "date": "2022-11-22",
      "bid": "110.15",
      "ask": "110.40",
      "open": "112.30",
      "high": "114.95",
      "low": "110.00",
      "close": "110.00",
      "average": "113.0573",
      "volume": "208066",
      "turnover": "23524241.25",
      "trades": "865"
    },
    {
      "date": "2022-11-23",
      "bid": "113.40",
      "ask": "113.75",
      "open": "110.05",
      "high": "114.95",
      "low": "110.05",
      "close": "113.15",
      "average": "112.6586",
      "volume": "94281",
      "turnover": "10621563.8",
      "trades": "965"
    },
    {
      "date": "2022-11-24",
      "bid": "115.35",
      "ask": "115.85",
      "open": "113.80",
      "high": "117.75",
      "low": "113.25",
      "close": "115.25",
      "average": "115.9176",
      "volume": "37772",
      "turnover": "4378433",
      "trades": "585"
    },
    {
      "date": "2022-11-25",
      "bid": "115.30",
      "ask": "115.60",
      "open": "116.50",
      "high": "117.00",
      "low": "113.00",
      "close": "115.25",
      "average": "114.4867",
      "volume": "33122",
      "turnover": "3792028.05",
      "trades": "672"
    },
    {
      "date": "2022-11-28",
      "bid": "114.05",
      "ask": "114.60",
      "open": "115.25",
      "high": "115.25",
      "low": "112.80",
      "close": "114.20",
      "average": "114.1207",
      "volume": "27237",
      "turnover": "3108306.35",
      "trades": "530"
    },
    {
      "date": "2022-11-29",
      "bid": "111.05",
      "ask": "111.40",
      "open": "114.80",
      "high": "115.40",
      "low": "111.00",
      "close": "111.05",
      "average": "112.4198",
      "volume": "50149",
      "turnover": "5637739.8",
      "trades": "790"
    },
    {
      "date": "2022-11-30",
      "bid": "112.30",
      "ask": "112.85",
      "open": "111.05",
      "high": "114.70",
      "low": "110.65",
      "close": "110.90",
      "average": "111.3756",
      "volume": "227218",
      "turnover": "25301926.13",
      "trades": "741"
    },
    {
      "date": "2022-12-01",
      "bid": "110.65",
      "ask": "111.05",
      "open": "111.50",
      "high": "115.95",
      "low": "110.15",
      "close": "111.05",
      "average": "112.0865",
      "volume": "53066",
      "turnover": "5947979.95",
      "trades": "695"
    },
    {
      "date": "2022-12-02",
      "bid": "107.90",
      "ask": "108.40",
      "open": "112.00",
      "high": "112.00",
      "low": "105.65",
      "close": "107.95",
      "average": "108.9131",
      "volume": "103405",
      "turnover": "11262147.35",
      "trades": "1149"
    },
    {
      "date": "2022-12-05",
      "bid": "107.15",
      "ask": "107.30",
      "open": "107.95",
      "high": "108.60",
      "low": "106.55",
      "close": "107.35",
      "average": "107.4245",
      "volume": "72045",
      "turnover": "7739399.4",
      "trades": "1046"
    },
    {
      "date": "2022-12-06",
      "bid": "105.75",
      "ask": "106.25",
      "open": "106.75",
      "high": "107.05",
      "low": "105.10",
      "close": "105.75",
      "average": "105.9619",
      "volume": "50751",
      "turnover": "5377671.8",
      "trades": "607"
    },
    {
      "date": "2022-12-07",
      "bid": "103.60",
      "ask": "103.80",
      "open": "105.60",
      "high": "105.60",
      "low": "101.45",
      "close": "103.60",
      "average": "103.6079",
      "volume": "63890",
      "turnover": "6619507.95",
      "trades": "687"
    },
    {
      "date": "2022-12-08",
      "bid": "102.60",
      "ask": "102.75",
      "open": "103.55",
      "high": "104.05",
      "low": "102.00",
      "close": "102.30",
      "average": "102.5323",
      "volume": "56361",
      "turnover": "5778822.6",
      "trades": "560"
    },
    {
      "date": "2022-12-09",
      "bid": "103.30",
      "ask": "103.55",
      "open": "102.30",
      "high": "104.50",
      "low": "100.60",
      "close": "103.30",
      "average": "103.0495",
      "volume": "65908",
      "turnover": "6791956.14",
      "trades": "641"
    },
    {
      "date": "2022-12-12",
      "bid": "101.90",
      "ask": "102.40",
      "open": "103.50",
      "high": "103.85",
      "low": "101.00",
      "close": "101.95",
      "average": "101.7125",
      "volume": "92971",
      "turnover": "9456311.5",
      "trades": "930"
    },
    {
      "date": "2022-12-13",
      "bid": "104.85",
      "ask": "104.95",
      "open": "102.10",
      "high": "107.50",
      "low": "102.10",
      "close": "104.10",
      "average": "104.5107",
      "volume": "100425",
      "turnover": "10495491.68",
      "trades": "1092"
    },
    {
      "date": "2022-12-14",
      "bid": "103.85",
      "ask": "104.15",
      "open": "104.10",
      "high": "104.15",
      "low": "102.30",
      "close": "103.60",
      "average": "103.4968",
      "volume": "44360",
      "turnover": "4591959.75",
      "trades": "533"
    },
    {
      "date": "2022-12-15",
      "bid": "100.50",
      "ask": "100.70",
      "open": "102.55",
      "high": "103.25",
      "low": "100.00",
      "close": "100.00",
      "average": "101.8297",
      "volume": "47297",
      "turnover": "4816240.84",
      "trades": "650"
    },
    {
      "date": "2022-12-16",
      "bid": "98.62",
      "ask": "98.96",
      "open": "100.00",
      "high": "101.35",
      "low": "98.10",
      "close": "98.66",
      "average": "99.0852",
      "volume": "66869",
      "turnover": "6625728.24",
      "trades": "763"
    },
    {
      "date": "2022-12-19",
      "bid": "97.56",
      "ask": "97.76",
      "open": "98.60",
      "high": "99.64",
      "low": "97.32",
      "close": "97.50",
      "average": "98.2451",
      "volume": "31153",
      "turnover": "3060631",
      "trades": "463"
    },
    {
      "date": "2022-12-20",
      "bid": "98.24",
      "ask": "98.50",
      "open": "96.64",
      "high": "99.06",
      "low": "95.44",
      "close": "98.26",
      "average": "97.3444",
      "volume": "49107",
      "turnover": "4780540.26",
      "trades": "507"
    },
    {
      "date": "2022-12-21",
      "bid": "99.36",
      "ask": "99.56",
      "open": "98.66",
      "high": "100.50",
      "low": "97.60",
      "close": "99.76",
      "average": "99.1558",
      "volume": "33892",
      "turnover": "3360587.39",
      "trades": "453"
    },
    {
      "date": "2022-12-22",
      "bid": "99.30",
      "ask": "99.76",
      "open": "100.00",
      "high": "101.85",
      "low": "99.02",
      "close": "99.52",
      "average": "99.9701",
      "volume": "49180",
      "turnover": "4916529.8",
      "trades": "533"
    },
    {
      "date": "2022-12-23",
      "bid": "101.55",
      "ask": "101.85",
      "open": "99.64",
      "high": "102.05",
      "low": "99.64",
      "close": "101.85",
      "average": "101.18",
      "volume": "61757",
      "turnover": "6248573.8",
      "trades": "590"
    },
    {
      "date": "2022-12-27",
      "bid": "100.85",
      "ask": "100.95",
      "open": "101.85",
      "high": "103.45",
      "low": "100.30",
      "close": "100.90",
      "average": "101.4804",
      "volume": "34395",
      "turnover": "3490417.6",
      "trades": "507"
    },
    {
      "date": "2022-12-28",
      "bid": "99.34",
      "ask": "99.68",
      "open": "101.00",
      "high": "101.85",
      "low": "99.00",
      "close": "99.50",
      "average": "100.0903",
      "volume": "57429",
      "turnover": "5748087.74",
      "trades": "567"
    },
    {
      "date": "2022-12-29",
      "bid": "104.85",
      "ask": "105.30",
      "open": "99.26",
      "high": "106.20",
      "low": "98.50",
      "close": "105.20",
      "average": "103.2784",
      "volume": "81169",
      "turnover": "8383004.43",
      "trades": "862"
    },
    {
      "date": "2022-12-30",
      "bid": "105.75",
      "ask": "105.80",
      "open": "105.25",
      "high": "107.00",
      "low": "105.25",
      "close": "105.60",
      "average": "105.9741",
      "volume": "47617",
      "turnover": "5046170.9",
      "trades": "517"
    },
    {
      "date": "2023-01-02",
      "bid": "109.60",
      "ask": "109.90",
      "open": "106.70",
      "high": "110.95",
      "low": "106.45",
      "close": "110.00",
      "average": "109.2948",
      "volume": "61478",
      "turnover": "6719228.7",
      "trades": "749"
    },
    {
      "date": "2023-01-03",
      "bid": "109.45",
      "ask": "109.70",
      "open": "109.70",
      "high": "111.25",
      "low": "107.95",
      "close": "109.30",
      "average": "109.7609",
      "volume": "41738",
      "turnover": "4581199.78",
      "trades": "681"
    },
    {
      "date": "2023-01-04",
      "bid": "109.70",
      "ask": "109.95",
      "open": "109.35",
      "high": "110.80",
      "low": "107.85",
      "close": "110.15",
      "average": "109.5417",
      "volume": "30713",
      "turnover": "3364354.55",
      "trades": "447"
    },
    {
      "date": "2023-01-05",
      "bid": "107.90",
      "ask": "108.20",
      "open": "110.15",
      "high": "111.40",
      "low": "107.45",
      "close": "108.15",
      "average": "109.3215",
      "volume": "22567",
      "turnover": "2467058.75",
      "trades": "375"
    },
    {
      "date": "2023-01-09",
      "bid": "113.75",
      "ask": "114.35",
      "open": "109.20",
      "high": "114.90",
      "low": "108.85",
      "close": "113.70",
      "average": "112.9354",
      "volume": "102818",
      "turnover": "11601845.25",
      "trades": "1267"
    },
    {
      "date": "2023-01-10",
      "bid": "110.55",
      "ask": "111.00",
      "open": "113.10",
      "high": "115.00",
      "low": "110.65",
      "close": "110.75",
      "average": "112.829",
      "volume": "56664",
      "turnover": "6393342.2",
      "trades": "588"
    },
    {
      "date": "2023-01-11",
      "bid": "110.20",
      "ask": "110.70",
      "open": "111.00",
      "high": "112.95",
      "low": "109.15",
      "close": "110.55",
      "average": "110.8097",
      "volume": "43396",
      "turnover": "4808698.84",
      "trades": "637"
    },
    {
      "date": "2023-01-12",
      "bid": "110.90",
      "ask": "111.25",
      "open": "110.65",
      "high": "112.85",
      "low": "109.50",
      "close": "111.10",
      "average": "111.2165",
      "volume": "52420",
      "turnover": "5830158.6",
      "trades": "670"
    },
    {
      "date": "2023-01-13",
      "bid": "113.15",
      "ask": "113.60",
      "open": "111.10",
      "high": "114.50",
      "low": "110.00",
      "close": "113.00",
      "average": "113.2634",
      "volume": "53617",
      "turnover": "6072997.1",
      "trades": "665"
    },
    {
      "date": "2023-01-16",
      "bid": "112.90",
      "ask": "113.20",
      "open": "113.15",
      "high": "114.75",
      "low": "111.00",
      "close": "113.00",
      "average": "112.3653",
      "volume": "29189",
      "turnover": "3279903.5",
      "trades": "573"
    },
    {
      "date": "2023-01-17",
      "bid": "111.75",
      "ask": "112.05",
      "open": "113.00",
      "high": "114.20",
      "low": "110.75",
      "close": "111.90",
      "average": "112.1231",
      "volume": "33206",
      "turnover": "3724811.73",
      "trades": "497"
    },
    {
      "date": "2023-01-18",
      "bid": "113.80",
      "ask": "113.90",
      "open": "111.90",
      "high": "115.80",
      "low": "111.50",
      "close": "113.80",
      "average": "113.8516",
      "volume": "56882",
      "turnover": "6475866.93",
      "trades": "670"
    },
    {
      "date": "2023-01-19",
      "bid": "110.80",
      "ask": "111.90",
      "open": "113.80",
      "high": "114.00",
      "low": "110.70",
      "close": "111.30",
      "average": "112.2977",
      "volume": "43359",
      "turnover": "4869117.9",
      "trades": "534"
    },
    {
      "date": "2023-01-20",
      "bid": "111.30",
      "ask": "111.50",
      "open": "112.10",
      "high": "113.05",
      "low": "111.30",
      "close": "111.35",
      "average": "111.9687",
      "volume": "27362",
      "turnover": "3063686.8",
      "trades": "418"
    },
    {
      "date": "2023-01-23",
      "bid": "115.65",
      "ask": "115.95",
      "open": "112.20",
      "high": "116.00",
      "low": "112.20",
      "close": "116.00",
      "average": "114.8787",
      "volume": "43252",
      "turnover": "4968731.9",
      "trades": "604"
    },
    {
      "date": "2023-01-24",
      "bid": "112.00",
      "ask": "112.30",
      "open": "116.05",
      "high": "117.50",
      "low": "111.95",
      "close": "112.45",
      "average": "113.6058",
      "volume": "59023",
      "turnover": "6705354.68",
      "trades": "831"
    },
    {
      "date": "2023-01-25",
      "bid": "110.30",
      "ask": "110.55",
      "open": "112.45",
      "high": "113.20",
      "low": "110.10",
      "close": "110.90",
      "average": "111.3797",
      "volume": "48029",
      "turnover": "5349456.55",
      "trades": "629"
    },
    {
      "date": "2023-01-26",
      "bid": "111.55",
      "ask": "112.00",
      "open": "111.25",
      "high": "112.95",
      "low": "110.10",
      "close": "112.10",
      "average": "111.414",
      "volume": "29941",
      "turnover": "3335846.4",
      "trades": "443"
    },
    {
      "date": "2023-01-27",
      "bid": "111.05",
      "ask": "111.50",
      "open": "111.70",
      "high": "112.00",
      "low": "110.00",
      "close": "111.45",
      "average": "110.8953",
      "volume": "40949",
      "turnover": "4541052.8",
      "trades": "549"
    },
    {
      "date": "2023-01-30",
      "bid": "111.85",
      "ask": "112.25",
      "open": "110.85",
      "high": "112.25",
      "low": "110.00",
      "close": "111.80",
      "average": "110.8309",
      "volume": "25561",
      "turnover": "2832947.6",
      "trades": "447"
    },
    {
      "date": "2023-01-31",
      "bid": "112.45",
      "ask": "112.75",
      "open": "111.25",
      "high": "112.85",
      "low": "109.50",
      "close": "112.65",
      "average": "111.2249",
      "volume": "40115",
      "turnover": "4461799.15",
      "trades": "547"
    },
    {
      "date": "2023-02-01",
      "bid": "112.10",
      "ask": "112.40",
      "open": "112.65",
      "high": "115.00",
      "low": "112.05",
      "close": "112.05",
      "average": "113.4071",
      "volume": "54394",
      "turnover": "6168664.8",
      "trades": "589"
    },
    {
      "date": "2023-02-02",
      "bid": "117.75",
      "ask": "118.00",
      "open": "112.65",
      "high": "118.05",
      "low": "112.65",
      "close": "118.05",
      "average": "116.1762",
      "volume": "58578",
      "turnover": "6805371.8",
      "trades": "787"
    },
    {
      "date": "2023-02-03",
      "bid": "113.30",
      "ask": "113.50",
      "open": "117.30",
      "high": "117.80",
      "low": "111.05",
      "close": "113.25",
      "average": "113.1686",
      "volume": "63841",
      "turnover": "7224796.65",
      "trades": "912"
    },
    {
      "date": "2023-02-06",
      "bid": "110.65",
      "ask": "110.85",
      "open": "113.25",
      "high": "114.60",
      "low": "110.50",
      "close": "110.70",
      "average": "112.1055",
      "volume": "54226",
      "turnover": "6079035",
      "trades": "772"
    },
    {
      "date": "2023-02-07",
      "bid": "113.15",
      "ask": "113.35",
      "open": "110.75",
      "high": "113.45",
      "low": "110.10",
      "close": "113.20",
      "average": "112.1943",
      "volume": "35679",
      "turnover": "4002979.05",
      "trades": "497"
    },
    {
      "date": "2023-02-08",
      "bid": "111.50",
      "ask": "111.80",
      "open": "114.40",
      "high": "114.40",
      "low": "111.15",
      "close": "111.45",
      "average": "112.3554",
      "volume": "20450",
      "turnover": "2297667.79",
      "trades": "428"
    },
    {
      "date": "2023-02-09",
      "bid": "112.65",
      "ask": "112.85",
      "open": "111.45",
      "high": "114.35",
      "low": "111.45",
      "close": "112.45",
      "average": "112.9593",
      "volume": "15040",
      "turnover": "1698907.2",
      "trades": "341"
    },
    {
      "date": "2023-02-10",
      "bid": "108.00",
      "ask": "108.40",
      "open": "112.00",
      "high": "112.00",
      "low": "107.50",
      "close": "108.00",
      "average": "109.4614",
      "volume": "58012",
      "turnover": "6350071.95",
      "trades": "735"
    },
    {
      "date": "2023-02-13",
      "bid": "102.55",
      "ask": "102.65",
      "open": "108.00",
      "high": "108.00",
      "low": "102.45",
      "close": "102.45",
      "average": "104.7343",
      "volume": "69445",
      "turnover": "7272781.6",
      "trades": "1054"
    },
    {
      "date": "2023-02-14",
      "bid": "99.02",
      "ask": "99.36",
      "open": "102.30",
      "high": "102.30",
      "low": "99.02",
      "close": "99.10",
      "average": "100.1603",
      "volume": "86852",
      "turnover": "8699392",
      "trades": "1120"
    },
    {
      "date": "2023-02-15",
      "bid": "100.25",
      "ask": "100.50",
      "open": "98.60",
      "high": "100.70",
      "low": "97.36",
      "close": "100.65",
      "average": "99.3961",
      "volume": "62450",
      "turnover": "6207288.12",
      "trades": "896"
    },
    {
      "date": "2023-02-16",
      "bid": "100.75",
      "ask": "100.90",
      "open": "101.15",
      "high": "105.00",
      "low": "98.00",
      "close": "101.10",
      "average": "101.2416",
      "volume": "102244",
      "turnover": "10358097.63",
      "trades": "1279"
    },
    {
      "date": "2023-02-17",
      "bid": "98.82",
      "ask": "98.90",
      "open": "100.50",
      "high": "100.50",
      "low": "98.62",
      "close": "98.80",
      "average": "99.4899",
      "volume": "55018",
      "turnover": "5473733.25",
      "trades": "778"
    },
    {
      "date": "2023-02-20",
      "bid": "100.25",
      "ask": "100.40",
      "open": "99.34",
      "high": "102.65",
      "low": "99.24",
      "close": "100.25",
      "average": "100.8799",
      "volume": "53748",
      "turnover": "5422091.06",
      "trades": "615"
    },
    {
      "date": "2023-02-21",
      "bid": "99.12",
      "ask": "99.36",
      "open": "100.35",
      "high": "102.10",
      "low": "99.00",
      "close": "99.14",
      "average": "100.0713",
      "volume": "45376",
      "turnover": "4540833.05",
      "trades": "613"
    },
    {
      "date": "2023-02-22",
      "bid": "96.42",
      "ask": "96.90",
      "open": "99.08",
      "high": "99.08",
      "low": "95.78",
      "close": "96.62",
      "average": "97.2538",
      "volume": "53808",
      "turnover": "5233034.05",
      "trades": "703"
    },
    {
      "date": "2023-02-23",
      "bid": "95.98",
      "ask": "96.30",
      "open": "96.62",
      "high": "98.24",
      "low": "95.42",
      "close": "95.98",
      "average": "96.43",
      "volume": "33799",
      "turnover": "3259931.88",
      "trades": "516"
    },
    {
      "date": "2023-02-24",
      "bid": "93.52",
      "ask": "93.70",
      "open": "96.00",
      "high": "96.90",
      "low": "93.00",
      "close": "93.50",
      "average": "94.627",
      "volume": "75953",
      "turnover": "7187394.14",
      "trades": "1107"
    },
    {
      "date": "2023-02-27",
      "bid": "94.36",
      "ask": "94.74",
      "open": "93.50",
      "high": "94.74",
      "low": "93.02",
      "close": "94.64",
      "average": "93.9152",
      "volume": "34659",
      "turnover": "3255005.46",
      "trades": "519"
    },
    {
      "date": "2023-02-28",
      "bid": "94.42",
      "ask": "94.66",
      "open": "94.58",
      "high": "95.00",
      "low": "91.82",
      "close": "94.26",
      "average": "93.6358",
      "volume": "35938",
      "turnover": "3365096.06",
      "trades": "638"
    },
    {
      "date": "2023-03-01",
      "bid": "92.86",
      "ask": "93.16",
      "open": "94.32",
      "high": "95.36",
      "low": "92.40",
      "close": "92.90",
      "average": "93.5817",
      "volume": "46611",
      "turnover": "4362570.93",
      "trades": "729"
    },
    {
      "date": "2023-03-02",
      "bid": "91.40",
      "ask": "91.50",
      "open": "92.76",
      "high": "92.90",
      "low": "91.24",
      "close": "91.42",
      "average": "91.8811",
      "volume": "57771",
      "turnover": "5308063.22",
      "trades": "776"
    },
    {
      "date": "2023-03-03",
      "bid": "92.86",
      "ask": "93.00",
      "open": "91.42",
      "high": "93.66",
      "low": "91.22",
      "close": "92.84",
      "average": "92.3213",
      "volume": "120420",
      "turnover": "11117129.11",
      "trades": "825"
    },
    {
      "date": "2023-03-06",
      "bid": "90.40",
      "ask": "90.60",
      "open": "92.88",
      "high": "93.98",
      "low": "90.40",
      "close": "90.40",
      "average": "91.2153",
      "volume": "70831",
      "turnover": "6460695.88",
      "trades": "852"
    },
    {
      "date": "2023-03-07",
      "bid": "88.30",
      "ask": "88.50",
      "open": "90.34",
      "high": "90.70",
      "low": "88.36",
      "close": "88.46",
      "average": "89.5387",
      "volume": "66905",
      "turnover": "5990608.03",
      "trades": "885"
    },
    {
      "date": "2023-03-08",
      "bid": "87.12",
      "ask": "87.36",
      "open": "88.40",
      "high": "88.40",
      "low": "86.46",
      "close": "86.92",
      "average": "87.3117",
      "volume": "66862",
      "turnover": "5837819.95",
      "trades": "747"
    },
    {
      "date": "2023-03-09",
      "bid": "86.90",
      "ask": "87.00",
      "open": "86.92",
      "high": "87.76",
      "low": "85.50",
      "close": "87.00",
      "average": "86.6182",
      "volume": "66538",
      "turnover": "5763122.22",
      "trades": "890"
    },
    {
      "date": "2023-03-10",
      "bid": "85.12",
      "ask": "85.30",
      "open": "85.04",
      "high": "85.84",
      "low": "83.86",
      "close": "85.08",
      "average": "84.9262",
      "volume": "55340",
      "turnover": "4699816.24",
      "trades": "845"
    },
    {
      "date": "2023-03-13",
      "bid": "83.64",
      "ask": "83.92",
      "open": "85.08",
      "high": "85.08",
      "low": "81.40",
      "close": "83.54",
      "average": "83.0291",
      "volume": "79105",
      "turnover": "6568005.58",
      "trades": "998"
    },
    {
      "date": "2023-03-14",
      "bid": "85.22",
      "ask": "85.44",
      "open": "83.18",
      "high": "86.30",
      "low": "82.86",
      "close": "85.14",
      "average": "84.421",
      "volume": "38297",
      "turnover": "3233069.58",
      "trades": "524"
    },
    {
      "date": "2023-03-15",
      "bid": "81.50",
      "ask": "81.70",
      "open": "85.40",
      "high": "85.40",
      "low": "81.28",
      "close": "81.28",
      "average": "82.7539",
      "volume": "59115",
      "turnover": "4891997.34",
      "trades": "719"
    },
    {
      "date": "2023-03-16",
      "bid": "81.40",
      "ask": "81.60",
      "open": "81.76",
      "high": "83.14",
      "low": "79.44",
      "close": "81.40",
      "average": "80.763",
      "volume": "60252",
      "turnover": "4866118.94",
      "trades": "997"
    },
    {
      "date": "2023-03-17",
      "bid": "80.24",
      "ask": "80.66",
      "open": "81.54",
      "high": "84.26",
      "low": "79.86",
      "close": "80.12",
      "average": "81.0374",
      "volume": "49545",
      "turnover": "4014998",
      "trades": "648"
    },
    {
      "date": "2023-03-20",
      "bid": "81.30",
      "ask": "81.58",
      "open": "79.60",
      "high": "81.92",
      "low": "78.00",
      "close": "81.28",
      "average": "79.9733",
      "volume": "73536",
      "turnover": "5880913.16",
      "trades": "822"
    },
    {
      "date": "2023-03-21",
      "bid": "80.64",
      "ask": "80.88",
      "open": "81.34",
      "high": "83.54",
      "low": "80.52",
      "close": "80.64",
      "average": "82.1632",
      "volume": "50143",
      "turnover": "4119902.5",
      "trades": "541"
    },
    {
      "date": "2023-03-22",
      "bid": "79.52",
      "ask": "79.76",
      "open": "80.64",
      "high": "80.70",
      "low": "79.48",
      "close": "79.76",
      "average": "79.863",
      "volume": "23632",
      "turnover": "1887335.52",
      "trades": "396"
    },
    {
      "date": "2023-03-23",
      "bid": "79.26",
      "ask": "79.46",
      "open": "79.00",
      "high": "80.26",
      "low": "78.70",
      "close": "79.48",
      "average": "79.2888",
      "volume": "28114",
      "turnover": "2229124.08",
      "trades": "458"
    },
    {
      "date": "2023-03-24",
      "bid": "78.26",
      "ask": "78.52",
      "open": "79.48",
      "high": "80.00",
      "low": "77.72",
      "close": "78.10",
      "average": "78.6203",
      "volume": "35202",
      "turnover": "2767593.1",
      "trades": "657"
    },
    {
      "date": "2023-03-27",
      "bid": "78.46",
      "ask": "78.72",
      "open": "78.38",
      "high": "79.66",
      "low": "78.10",
      "close": "78.80",
      "average": "78.6883",
      "volume": "34890",
      "turnover": "2745435",
      "trades": "510"
    },
    {
      "date": "2023-03-28",
      "bid": "76.82",
      "ask": "76.96",
      "open": "79.04",
      "high": "79.34",
      "low": "76.54",
      "close": "76.82",
      "average": "77.5163",
      "volume": "40819",
      "turnover": "3164137.88",
      "trades": "608"
    },
    {
      "date": "2023-03-29",
      "bid": "77.68",
      "ask": "77.90",
      "open": "77.30",
      "high": "78.24",
      "low": "76.92",
      "close": "78.00",
      "average": "77.7378",
      "volume": "61103",
      "turnover": "4750015.5",
      "trades": "783"
    },
    {
      "date": "2023-03-30",
      "bid": "79.64",
      "ask": "79.84",
      "open": "78.02",
      "high": "80.70",
      "low": "78.02",
      "close": "79.48",
      "average": "79.6724",
      "volume": "57713",
      "turnover": "4598133.94",
      "trades": "684"
    },
    {
      "date": "2023-03-31",
      "bid": "82.50",
      "ask": "82.62",
      "open": "80.00",
      "high": "82.54",
      "low": "79.50",
      "close": "82.16",
      "average": "81.0075",
      "volume": "50585",
      "turnover": "4097766.24",
      "trades": "724"
    },
    {
      "date": "2023-04-03",
      "bid": "81.25",
      "ask": "81.75",
      "open": "82.15",
      "high": "82.35",
      "low": "80.70",
      "close": "81.20",
      "average": "81.6503",
      "volume": "30278",
      "turnover": "2472207.35",
      "trades": "475"
    },
    {
      "date": "2023-04-04",
      "bid": "82.60",
      "ask": "82.85",
      "open": "82.00",
      "high": "84.90",
      "low": "81.50",
      "close": "82.60",
      "average": "83.3823",
      "volume": "63889",
      "turnover": "5327208.8",
      "trades": "654"
    },
    {
      "date": "2023-04-05",
      "bid": "81.85",
      "ask": "82.10",
      "open": "82.60",
      "high": "82.85",
      "low": "80.60",
      "close": "81.80",
      "average": "81.4971",
      "volume": "27940",
      "turnover": "2277029.65",
      "trades": "460"
    },
    {
      "date": "2023-04-06",
      "bid": "82.85",
      "ask": "83.05",
      "open": "82.00",
      "high": "83.55",
      "low": "81.80",
      "close": "83.35",
      "average": "82.8121",
      "volume": "20250",
      "turnover": "1676991.85",
      "trades": "234"
    },
    {
      "date": "2023-04-11",
      "bid": "83.40",
      "ask": "83.60",
      "open": "83.35",
      "high": "84.40",
      "low": "82.60",
      "close": "83.70",
      "average": "83.2746",
      "volume": "39789",
      "turnover": "3313675.68",
      "trades": "552"
    },
    {
      "date": "2023-04-12",
      "bid": "80.15",
      "ask": "80.50",
      "open": "83.75",
      "high": "84.15",
      "low": "79.80",
      "close": "80.05",
      "average": "80.9906",
      "volume": "53441",
      "turnover": "4327110.57",
      "trades": "766"
    },
    {
      "date": "2023-04-13",
      "bid": "81.90",
      "ask": "82.10",
      "open": "80.05",
      "high": "82.35",
      "low": "80.05",
      "close": "82.00",
      "average": "81.5777",
      "volume": "24908",
      "turnover": "2031936.65",
      "trades": "435"
    },
    {
      "date": "2023-04-14",
      "bid": "83.35",
      "ask": "83.50",
      "open": "82.15",
      "high": "84.45",
      "low": "82.15",
      "close": "83.50",
      "average": "83.5288",
      "volume": "49640",
      "turnover": "4146367.6",
      "trades": "500"
    },
    {
      "date": "2023-04-17",
      "bid": "81.35",
      "ask": "81.55",
      "open": "84.00",
      "high": "84.40",
      "low": "81.00",
      "close": "81.40",
      "average": "82.3789",
      "volume": "48617",
      "turnover": "4010364.92",
      "trades": "634"
    },
    {
      "date": "2023-04-18",
      "bid": "79.15",
      "ask": "79.35",
      "open": "81.40",
      "high": "81.75",
      "low": "78.90",
      "close": "79.40",
      "average": "80.2515",
      "volume": "60453",
      "turnover": "4851442.75",
      "trades": "666"
    },
    {
      "date": "2023-04-19",
      "bid": "78.90",
      "ask": "79.20",
      "open": "79.20",
      "high": "80.00",
      "low": "78.10",
      "close": "78.70",
      "average": "78.941",
      "volume": "36446",
      "turnover": "2877083.35",
      "trades": "516"
    },
    {
      "date": "2023-04-20",
      "bid": "77.00",
      "ask": "77.20",
      "open": "78.70",
      "high": "78.85",
      "low": "75.60",
      "close": "76.85",
      "average": "77.1394",
      "volume": "55122",
      "turnover": "4252076.34",
      "trades": "692"
    },
    {
      "date": "2023-04-21",
      "bid": "76.70",
      "ask": "76.85",
      "open": "76.85",
      "high": "77.75",
      "low": "75.40",
      "close": "76.60",
      "average": "76.2759",
      "volume": "67787",
      "turnover": "5170516.7",
      "trades": "522"
    },
    {
      "date": "2023-04-24",
      "bid": "77.40",
      "ask": "77.65",
      "open": "76.95",
      "high": "77.85",
      "low": "76.20",
      "close": "77.25",
      "average": "77.1305",
      "volume": "32884",
      "turnover": "2536358.29",
      "trades": "333"
    },
    {
      "date": "2023-04-25",
      "bid": "79.00",
      "ask": "79.15",
      "open": "77.45",
      "high": "79.55",
      "low": "77.00",
      "close": "79.05",
      "average": "78.5088",
      "volume": "54976",
      "turnover": "4316101.8",
      "trades": "515"
    },
    {
      "date": "2023-04-26",
      "bid": "79.10",
      "ask": "79.30",
      "open": "80.00",
      "high": "80.00",
      "low": "77.15",
      "close": "79.35",
      "average": "78.6536",
      "volume": "40019",
      "turnover": "3147667.3",
      "trades": "484"
    },
    {
      "date": "2023-04-27",
      "bid": "80.40",
      "ask": "80.65",
      "open": "79.40",
      "high": "80.85",
      "low": "78.50",
      "close": "80.75",
      "average": "79.9198",
      "volume": "41483",
      "turnover": "3315312.4",
      "trades": "391"
    },
    {
      "date": "2023-04-28",
      "bid": "81.05",
      "ask": "81.20",
      "open": "81.45",
      "high": "82.10",
      "low": "80.05",
      "close": "81.20",
      "average": "81.0967",
      "volume": "21296",
      "turnover": "1727035.4",
      "trades": "315"
    },
    {
      "date": "2023-05-02",
      "bid": "78.95",
      "ask": "79.10",
      "open": "81.30",
      "high": "82.50",
      "low": "78.70",
      "close": "78.70",
      "average": "80.7815",
      "volume": "52954",
      "turnover": "4276878.91",
      "trades": "469"
    },
    {
      "date": "2023-05-03",
      "bid": "76.65",
      "ask": "76.75",
      "open": "79.00",
      "high": "79.00",
      "low": "76.65",
      "close": "76.65",
      "average": "77.3383",
      "volume": "55628",
      "turnover": "4302151.93",
      "trades": "620"
    },
    {
      "date": "2023-05-04",
      "bid": "78.90",
      "ask": "79.25",
      "open": "76.65",
      "high": "79.15",
      "low": "76.40",
      "close": "78.80",
      "average": "77.8327",
      "volume": "22567",
      "turnover": "1756449.85",
      "trades": "335"
    },
    {
      "date": "2023-05-05",
      "bid": "80.85",
      "ask": "81.25",
      "open": "78.80",
      "high": "81.50",
      "low": "78.50",
      "close": "81.25",
      "average": "80.5111",
      "volume": "23138",
      "turnover": "1862866.35",
      "trades": "343"
    },
    {
      "date": "2023-05-08",
      "bid": "80.45",
      "ask": "80.75",
      "open": "81.35",
      "high": "81.80",
      "low": "80.05",
      "close": "80.75",
      "average": "80.8141",
      "volume": "16190",
      "turnover": "1308380.35",
      "trades": "269"
    },
    {
      "date": "2023-05-09",
      "bid": "79.90",
      "ask": "80.20",
      "open": "80.70",
      "high": "80.70",
      "low": "79.35",
      "close": "79.90",
      "average": "79.9274",
      "volume": "18907",
      "turnover": "1511201.53",
      "trades": "366"
    },
    {
      "date": "2023-05-10",
      "bid": "80.65",
      "ask": "81.40",
      "open": "80.15",
      "high": "81.45",
      "low": "79.90",
      "close": "80.70",
      "average": "80.639",
      "volume": "20791",
      "turnover": "1676479.96",
      "trades": "305"
    },
    {
      "date": "2023-05-11",
      "bid": "82.75",
      "ask": "83.00",
      "open": "80.60",
      "high": "86.80",
      "low": "80.00",
      "close": "82.60",
      "average": "83.7313",
      "volume": "65290",
      "turnover": "5466670.08",
      "trades": "800"
    },
    {
      "date": "2023-05-12",
      "bid": "82.30",
      "ask": "82.50",
      "open": "82.60",
      "high": "82.60",
      "low": "80.00",
      "close": "82.45",
      "average": "81.7051",
      "volume": "27610",
      "turnover": "2256953.35",
      "trades": "395"
    },
    {
      "date": "2023-05-15",
      "bid": "81.10",
      "ask": "81.55",
      "open": "82.00",
      "high": "83.70",
      "low": "80.90",
      "close": "81.90",
      "average": "81.9758",
      "volume": "32642",
      "turnover": "2675852.75",
      "trades": "498"
    },
    {
      "date": "2023-05-16",
      "bid": "80.40",
      "ask": "80.95",
      "open": "81.90",
      "high": "82.00",
      "low": "79.95",
      "close": "80.80",
      "average": "81.1721",
      "volume": "23495",
      "turnover": "1907139.35",
      "trades": "396"
    },
    {
      "date": "2023-05-17",
      "bid": "78.55",
      "ask": "78.65",
      "open": "80.10",
      "high": "80.15",
      "low": "78.50",
      "close": "78.55",
      "average": "78.9379",
      "volume": "19506",
      "turnover": "1539761.9",
      "trades": "273"
    },
    {
      "date": "2023-05-19",
      "bid": "80.25",
      "ask": "80.35",
      "open": "79.05",
      "high": "81.20",
      "low": "79.05",
      "close": "80.20",
      "average": "80.2652",
      "volume": "26172",
      "turnover": "2101250.4",
      "trades": "352"
    },
    {
      "date": "2023-05-22",
      "bid": "78.65",
      "ask": "78.95",
      "open": "80.20",
      "high": "80.20",
      "low": "78.25",
      "close": "78.60",
      "average": "78.9756",
      "volume": "28023",
      "turnover": "2213114.85",
      "trades": "526"
    },
    {
      "date": "2023-05-23",
      "bid": "78.80",
      "ask": "78.85",
      "open": "78.65",
      "high": "79.85",
      "low": "78.10",
      "close": "78.95",
      "average": "78.784",
      "volume": "34433",
      "turnover": "2712682.53",
      "trades": "500"
    },
    {
      "date": "2023-05-24",
      "bid": "75.80",
      "ask": "76.00",
      "open": "78.70",
      "high": "78.70",
      "low": "75.55",
      "close": "75.75",
      "average": "76.7778",
      "volume": "44855",
      "turnover": "3443259.24",
      "trades": "547"
    },
    {
      "date": "2023-05-25",
      "bid": "75.75",
      "ask": "75.95",
      "open": "75.90",
      "high": "77.00",
      "low": "75.30",
      "close": "75.90",
      "average": "76.0487",
      "volume": "28225",
      "turnover": "2146475.04",
      "trades": "448"
    },
    {
      "date": "2023-05-26",
      "bid": "74.75",
      "ask": "75.00",
      "open": "75.95",
      "high": "76.45",
      "low": "74.70",
      "close": "74.95",
      "average": "75.2122",
      "volume": "67278",
      "turnover": "5060129.09",
      "trades": "566"
    },
    {
      "date": "2023-05-29",
      "bid": "73.35",
      "ask": "73.60",
      "open": "75.45",
      "high": "75.60",
      "low": "73.10",
      "close": "73.35",
      "average": "73.9171",
      "volume": "38263",
      "turnover": "2828289.05",
      "trades": "478"
    },
    {
      "date": "2023-05-30",
      "bid": "72.60",
      "ask": "73.00",
      "open": "73.60",
      "high": "74.25",
      "low": "72.20",
      "close": "73.00",
      "average": "73.1502",
      "volume": "59541",
      "turnover": "4355473.59",
      "trades": "578"
    },
    {
      "date": "2023-05-31",
      "bid": "73.15",
      "ask": "73.30",
      "open": "72.35",
      "high": "74.15",
      "low": "71.60",
      "close": "74.15",
      "average": "73.1243",
      "volume": "111161",
      "turnover": "8137151.73",
      "trades": "723"
    },
    {
      "date": "2023-06-01",
      "bid": "73.95",
      "ask": "74.00",
      "open": "74.15",
      "high": "75.10",
      "low": "73.60",
      "close": "74.00",
      "average": "74.195",
      "volume": "84974",
      "turnover": "6304793.38",
      "trades": "802"
    },
    {
      "date": "2023-06-02",
      "bid": "76.75",
      "ask": "77.00",
      "open": "74.00",
      "high": "77.15",
      "low": "74.00",
      "close": "76.85",
      "average": "76.2211",
      "volume": "27199",
      "turnover": "2073138.7",
      "trades": "423"
    },
    {
      "date": "2023-06-05",
      "bid": "79.00",
      "ask": "79.50",
      "open": "77.15",
      "high": "78.80",
      "low": "76.55",
      "close": "78.80",
      "average": "77.743",
      "volume": "40204",
      "turnover": "3125580.6",
      "trades": "447"
    },
    {
      "date": "2023-06-07",
      "bid": "75.40",
      "ask": "75.60",
      "open": "79.55",
      "high": "79.55",
      "low": "75.00",
      "close": "75.55",
      "average": "76.0715",
      "volume": "74135",
      "turnover": "5638297.65",
      "trades": "891"
    },
    {
      "date": "2023-06-08",
      "bid": "74.00",
      "ask": "74.40",
      "open": "75.45",
      "high": "75.55",
      "low": "74.00",
      "close": "74.05",
      "average": "74.8494",
      "volume": "41249",
      "turnover": "3087463",
      "trades": "439"
    },
    {
      "date": "2023-06-09",
      "bid": "72.00",
      "ask": "72.25",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.672",
      "volume": "78484",
      "turnover": "5704995.17",
      "trades": "773"
    },
    {
      "date": "2023-06-12",
      "bid": "74.65",
      "ask": "74.70",
      "open": "72.20",
      "high": "74.90",
      "low": "72.15",
      "close": "74.90",
      "average": "73.6408",
      "volume": "47662",
      "turnover": "3509948.98",
      "trades": "475"
    },
    {
      "date": "2023-06-13",
      "bid": "74.00",
      "ask": "74.05",
      "open": "74.95",
      "high": "75.25",
      "low": "73.65",
      "close": "74.15",
      "average": "74.4995",
      "volume": "52485",
      "turnover": "3910103.75",
      "trades": "556"
    },
    {
      "date": "2023-06-14",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.15",
      "high": "74.20",
      "low": "73.20",
      "close": "74.00",
      "average": "73.8074",
      "volume": "38481",
      "turnover": "2841883.55",
      "trades": "427"
    },
    {
      "date": "2023-06-15",
      "bid": "73.30",
      "ask": "73.50",
      "open": "73.75",
      "high": "73.75",
      "low": "72.50",
      "close": "73.40",
      "average": "73.0231",
      "volume": "49000",
      "turnover": "3577609.45",
      "trades": "380"
    },
    {
      "date": "2023-06-16",
      "bid": "73.90",
      "ask": "74.10",
      "open": "73.40",
      "high": "74.25",
      "low": "73.05",
      "close": "74.25",
      "average": "73.8048",
      "volume": "38749",
      "turnover": "2859863.8",
      "trades": "321"
    },
    {
      "date": "2023-06-19",
      "bid": "72.55",
      "ask": "72.80",
      "open": "74.45",
      "high": "74.80",
      "low": "72.50",
      "close": "72.50",
      "average": "73.6881",
      "volume": "27368",
      "turnover": "2016696.85",
      "trades": "287"
    },
    {
      "date": "2023-06-20",
      "bid": "70.00",
      "ask": "70.10",
      "open": "72.55",
      "high": "72.55",
      "low": "70.00",
      "close": "70.00",
      "average": "70.8532",
      "volume": "69114",
      "turnover": "4896950.45",
      "trades": "590"
    },
    {
      "date": "2023-06-21",
      "bid": "70.65",
      "ask": "70.95",
      "open": "70.05",
      "high": "71.15",
      "low": "70.00",
      "close": "71.15",
      "average": "70.498",
      "volume": "48573",
      "turnover": "3424297.35",
      "trades": "334"
    },
    {
      "date": "2023-06-22",
      "bid": "72.25",
      "ask": "72.50",
      "open": "70.45",
      "high": "72.85",
      "low": "70.00",
      "close": "72.45",
      "average": "71.592",
      "volume": "31494",
      "turnover": "2254719.65",
      "trades": "358"
    },
    {
      "date": "2023-06-26",
      "bid": "68.05",
      "ask": "68.20",
      "open": "72.45",
      "high": "72.45",
      "low": "68.05",
      "close": "68.10",
      "average": "69.5083",
      "volume": "60953",
      "turnover": "4236740.5",
      "trades": "833"
    },
    {
      "date": "2023-06-27",
      "bid": "68.50",
      "ask": "68.75",
      "open": "69.60",
      "high": "71.80",
      "low": "68.25",
      "close": "68.95",
      "average": "69.6488",
      "volume": "59609",
      "turnover": "4151697.3",
      "trades": "509"
    },
    {
      "date": "2023-06-28",
      "bid": "69.55",
      "ask": "69.95",
      "open": "68.95",
      "high": "70.15",
      "low": "68.95",
      "close": "69.70",
      "average": "69.6617",
      "volume": "23560",
      "turnover": "1641230.45",
      "trades": "287"
    },
    {
      "date": "2023-06-29",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.70",
      "high": "69.90",
      "low": "68.70",
      "close": "68.75",
      "average": "69.2899",
      "volume": "20267",
      "turnover": "1404298.9",
      "trades": "296"
    },
    {
      "date": "2023-06-30",
      "bid": "71.00",
      "ask": "71.30",
      "open": "68.95",
      "high": "71.65",
      "low": "68.95",
      "close": "71.30",
      "average": "70.6997",
      "volume": "32822",
      "turnover": "2320505.45",
      "trades": "401"
    },
    {
      "date": "2023-07-03",
      "bid": "72.45",
      "ask": "72.70",
      "open": "71.40",
      "high": "72.90",
      "low": "71.40",
      "close": "72.20",
      "average": "72.2229",
      "volume": "64435",
      "turnover": "4653684.55",
      "trades": "528"
    },
    {
      "date": "2023-07-04",
      "bid": "74.10",
      "ask": "74.20",
      "open": "72.85",
      "high": "74.20",
      "low": "71.80",
      "close": "74.00",
      "average": "72.8841",
      "volume": "28540",
      "turnover": "2080112",
      "trades": "328"
    },
    {
      "date": "2023-07-05",
      "bid": "71.20",
      "ask": "71.35",
      "open": "73.75",
      "high": "73.75",
      "low": "71.10",
      "close": "71.15",
      "average": "71.9877",
      "volume": "30436",
      "turnover": "2191016.7",
      "trades": "369"
    },
    {
      "date": "2023-07-06",
      "bid": "69.55",
      "ask": "69.95",
      "open": "70.70",
      "high": "70.70",
      "low": "68.95",
      "close": "69.60",
      "average": "69.95",
      "volume": "34490",
      "turnover": "2412576.1",
      "trades": "481"
    },
    {
      "date": "2023-07-07",
      "bid": "71.35",
      "ask": "71.60",
      "open": "69.60",
      "high": "71.70",
      "low": "69.20",
      "close": "71.35",
      "average": "69.7941",
      "volume": "79345",
      "turnover": "5537810.6",
      "trades": "298"
    },
    {
      "date": "2023-07-10",
      "bid": "70.20",
      "ask": "70.45",
      "open": "71.35",
      "high": "72.30",
      "low": "70.00",
      "close": "70.20",
      "average": "70.7565",
      "volume": "27838",
      "turnover": "1969720.75",
      "trades": "284"
    },
    {
      "date": "2023-07-11",
      "bid": "70.05",
      "ask": "70.40",
      "open": "70.20",
      "high": "71.15",
      "low": "70.00",
      "close": "70.35",
      "average": "70.4611",
      "volume": "12836",
      "turnover": "904438.45",
      "trades": "177"
    },
    {
      "date": "2023-07-12",
      "bid": "70.80",
      "ask": "70.90",
      "open": "70.30",
      "high": "71.35",
      "low": "69.20",
      "close": "70.90",
      "average": "70.6706",
      "volume": "25309",
      "turnover": "1788601.1",
      "trades": "345"
    },
    {
      "date": "2023-07-13",
      "bid": "71.45",
      "ask": "71.60",
      "open": "70.90",
      "high": "72.50",
      "low": "70.90",
      "close": "71.35",
      "average": "71.6804",
      "volume": "11864",
      "turnover": "850416.25",
      "trades": "217"
    },
    {
      "date": "2023-07-14",
      "bid": "70.80",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.00",
      "low": "70.10",
      "close": "70.70",
      "average": "70.5055",
      "volume": "12912",
      "turnover": "910367.45",
      "trades": "186"
    },
    {
      "date": "2023-07-17",
      "bid": "70.75",
      "ask": "70.95",
      "open": "70.20",
      "high": "70.80",
      "low": "69.65",
      "close": "70.80",
      "average": "70.2631",
      "volume": "14185",
      "turnover": "996682.75",
      "trades": "256"
    },
    {
      "date": "2023-07-18",
      "bid": "70.95",
      "ask": "71.05",
      "open": "70.80",
      "high": "71.25",
      "low": "70.15",
      "close": "71.25",
      "average": "70.7248",
      "volume": "14651",
      "turnover": "1036189.55",
      "trades": "229"
    },
    {
      "date": "2023-07-19",
      "bid": "72.45",
      "ask": "72.50",
      "open": "71.35",
      "high": "72.50",
      "low": "71.25",
      "close": "72.35",
      "average": "72.0377",
      "volume": "13947",
      "turnover": "1004709.6",
      "trades": "227"
    },
    {
      "date": "2023-07-20",
      "bid": "72.10",
      "ask": "72.60",
      "open": "72.35",
      "high": "73.05",
      "low": "71.75",
      "close": "72.50",
      "average": "72.4288",
      "volume": "32153",
      "turnover": "2328803.45",
      "trades": "295"
    },
    {
      "date": "2023-07-21",
      "bid": "72.20",
      "ask": "72.45",
      "open": "72.40",
      "high": "72.80",
      "low": "71.65",
      "close": "72.55",
      "average": "71.9835",
      "volume": "22935",
      "turnover": "1650937.7",
      "trades": "233"
    },
    {
      "date": "2023-07-24",
      "bid": "71.45",
      "ask": "71.60",
      "open": "72.30",
      "high": "72.30",
      "low": "71.05",
      "close": "71.60",
      "average": "71.4281",
      "volume": "22270",
      "turnover": "1590704.15",
      "trades": "280"
    },
    {
      "date": "2023-07-25",
      "bid": "71.85",
      "ask": "72.05",
      "open": "71.60",
      "high": "72.35",
      "low": "70.00",
      "close": "72.15",
      "average": "71.1981",
      "volume": "23979",
      "turnover": "1707259.25",
      "trades": "349"
    },
    {
      "date": "2023-07-26",
      "bid": "75.75",
      "ask": "76.00",
      "open": "71.90",
      "high": "76.10",
      "low": "71.90",
      "close": "76.10",
      "average": "74.4643",
      "volume": "62213",
      "turnover": "4632636.34",
      "trades": "498"
    },
    {
      "date": "2023-07-27",
      "bid": "75.15",
      "ask": "75.65",
      "open": "76.15",
      "high": "77.00",
      "low": "74.25",
      "close": "75.50",
      "average": "75.3515",
      "volume": "20177",
      "turnover": "1520742.88",
      "trades": "352"
    },
    {
      "date": "2023-07-28",
      "bid": "75.00",
      "ask": "75.15",
      "open": "75.50",
      "high": "75.65",
      "low": "74.05",
      "close": "75.05",
      "average": "74.9937",
      "volume": "26117",
      "turnover": "1958610.65",
      "trades": "376"
    },
    {
      "date": "2023-07-31",
      "bid": "74.95",
      "ask": "75.00",
      "open": "74.95",
      "high": "75.50",
      "low": "74.65",
      "close": "75.00",
      "average": "75.0205",
      "volume": "42694",
      "turnover": "3202925.8",
      "trades": "368"
    },
    {
      "date": "2023-08-01",
      "bid": "75.00",
      "ask": "75.10",
      "open": "74.75",
      "high": "76.50",
      "low": "74.60",
      "close": "75.00",
      "average": "75.4317",
      "volume": "15662",
      "turnover": "1181411.7",
      "trades": "229"
    },
    {
      "date": "2023-08-02",
      "bid": "70.90",
      "ask": "71.25",
      "open": "75.00",
      "high": "75.00",
      "low": "70.75",
      "close": "70.75",
      "average": "72.6038",
      "volume": "31944",
      "turnover": "2319230.33",
      "trades": "543"
    },
    {
      "date": "2023-08-03",
      "bid": "70.30",
      "ask": "70.60",
      "open": "70.50",
      "high": "71.60",
      "low": "70.00",
      "close": "70.35",
      "average": "70.5908",
      "volume": "18517",
      "turnover": "1307129.39",
      "trades": "309"
    },
    {
      "date": "2023-08-04",
      "bid": "70.70",
      "ask": "71.00",
      "open": "70.05",
      "high": "70.95",
      "low": "70.05",
      "close": "70.95",
      "average": "70.4125",
      "volume": "12246",
      "turnover": "862271",
      "trades": "241"
    },
    {
      "date": "2023-08-07",
      "bid": "69.35",
      "ask": "69.70",
      "open": "70.50",
      "high": "70.60",
      "low": "69.00",
      "close": "69.35",
      "average": "69.7907",
      "volume": "22074",
      "turnover": "1540471.8",
      "trades": "368"
    },
    {
      "date": "2023-08-08",
      "bid": "67.65",
      "ask": "67.75",
      "open": "69.35",
      "high": "69.35",
      "low": "67.35",
      "close": "67.60",
      "average": "68.215",
      "volume": "31769",
      "turnover": "2167263",
      "trades": "373"
    },
    {
      "date": "2023-08-09",
      "bid": "67.30",
      "ask": "67.45",
      "open": "68.15",
      "high": "68.15",
      "low": "66.75",
      "close": "67.00",
      "average": "67.323",
      "volume": "35365",
      "turnover": "2380878.45",
      "trades": "422"
    },
    {
      "date": "2023-08-10",
      "bid": "68.20",
      "ask": "68.45",
      "open": "67.50",
      "high": "68.50",
      "low": "66.55",
      "close": "68.20",
      "average": "67.4845",
      "volume": "20984",
      "turnover": "1416094",
      "trades": "273"
    },
    {
      "date": "2023-08-11",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.95",
      "high": "68.10",
      "low": "66.85",
      "close": "66.95",
      "average": "67.312",
      "volume": "21429",
      "turnover": "1442429.85",
      "trades": "298"
    },
    {
      "date": "2023-08-14",
      "bid": "67.55",
      "ask": "67.75",
      "open": "66.90",
      "high": "67.85",
      "low": "65.80",
      "close": "67.50",
      "average": "66.922",
      "volume": "19647",
      "turnover": "1314816.14",
      "trades": "240"
    },
    {
      "date": "2023-08-15",
      "bid": "67.35",
      "ask": "67.45",
      "open": "67.50",
      "high": "67.50",
      "low": "66.25",
      "close": "67.00",
      "average": "66.8684",
      "volume": "31983",
      "turnover": "2138557.35",
      "trades": "245"
    },
    {
      "date": "2023-08-16",
      "bid": "66.20",
      "ask": "66.45",
      "open": "66.90",
      "high": "66.95",
      "low": "66.15",
      "close": "66.20",
      "average": "66.4829",
      "volume": "24547",
      "turnover": "1631955.7",
      "trades": "224"
    },
    {
      "date": "2023-08-17",
      "bid": "64.95",
      "ask": "65.50",
      "open": "66.00",
      "high": "66.05",
      "low": "64.95",
      "close": "64.95",
      "average": "65.3503",
      "volume": "28142",
      "turnover": "1839089.25",
      "trades": "318"
    },
    {
      "date": "2023-08-18",
      "bid": "65.20",
      "ask": "65.75",
      "open": "64.95",
      "high": "65.80",
      "low": "64.05",
      "close": "65.25",
      "average": "64.6776",
      "volume": "40438",
      "turnover": "2615373.79",
      "trades": "356"
    },
    {
      "date": "2023-08-21",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.30",
      "high": "66.80",
      "low": "65.25",
      "close": "65.35",
      "average": "65.9687",
      "volume": "66397",
      "turnover": "4380429.05",
      "trades": "392"
    },
    {
      "date": "2023-08-22",
      "bid": "64.85",
      "ask": "65.00",
      "open": "65.55",
      "high": "65.90",
      "low": "64.70",
      "close": "64.85",
      "average": "65.1685",
      "volume": "21866",
      "turnover": "1424973.8",
      "trades": "227"
    },
    {
      "date": "2023-08-23",
      "bid": "63.15",
      "ask": "63.40",
      "open": "64.80",
      "high": "64.80",
      "low": "62.85",
      "close": "63.60",
      "average": "63.6742",
      "volume": "31495",
      "turnover": "2005419.35",
      "trades": "425"
    },
    {
      "date": "2023-08-24",
      "bid": "63.70",
      "ask": "63.95",
      "open": "63.80",
      "high": "65.00",
      "low": "63.05",
      "close": "63.75",
      "average": "64.2378",
      "volume": "31598",
      "turnover": "2029787.45",
      "trades": "303"
    },
    {
      "date": "2023-08-25",
      "bid": "72.75",
      "ask": "72.85",
      "open": "67.95",
      "high": "75.00",
      "low": "67.95",
      "close": "73.00",
      "average": "71.9586",
      "volume": "306173",
      "turnover": "21994082.75",
      "trades": "1808"
    },
    {
      "date": "2023-08-28",
      "bid": "80.60",
      "ask": "80.80",
      "open": "73.70",
      "high": "83.95",
      "low": "73.25",
      "close": "80.35",
      "average": "79.3809",
      "volume": "187664",
      "turnover": "14906705.36",
      "trades": "1938"
    },
    {
      "date": "2023-08-29",
      "bid": "83.00",
      "ask": "83.30",
      "open": "80.45",
      "high": "84.00",
      "low": "78.00",
      "close": "82.95",
      "average": "80.1059",
      "volume": "142557",
      "turnover": "11421021.9",
      "trades": "1236"
    },
    {
      "date": "2023-08-30",
      "bid": "84.75",
      "ask": "85.00",
      "open": "82.95",
      "high": "85.00",
      "low": "82.15",
      "close": "84.95",
      "average": "83.6403",
      "volume": "79180",
      "turnover": "6622484.38",
      "trades": "803"
    },
    {
      "date": "2023-08-31",
      "bid": "88.90",
      "ask": "89.10",
      "open": "85.00",
      "high": "90.00",
      "low": "85.00",
      "close": "89.10",
      "average": "88.1291",
      "volume": "84462",
      "turnover": "7443563.1",
      "trades": "926"
    },
    {
      "date": "2023-09-01",
      "bid": "86.60",
      "ask": "87.25",
      "open": "88.50",
      "high": "88.50",
      "low": "84.60",
      "close": "86.60",
      "average": "86.4721",
      "volume": "74218",
      "turnover": "6415474.61",
      "trades": "912"
    },
    {
      "date": "2023-09-04",
      "bid": "87.65",
      "ask": "88.25",
      "open": "86.95",
      "high": "89.85",
      "low": "86.70",
      "close": "88.05",
      "average": "88.4799",
      "volume": "53234",
      "turnover": "4710137.84",
      "trades": "530"
    },
    {
      "date": "2023-09-05",
      "bid": "87.25",
      "ask": "87.45",
      "open": "88.00",
      "high": "88.00",
      "low": "85.05",
      "close": "87.10",
      "average": "86.6432",
      "volume": "39996",
      "turnover": "3465128.32",
      "trades": "492"
    },
    {
      "date": "2023-09-06",
      "bid": "88.15",
      "ask": "88.40",
      "open": "86.75",
      "high": "89.40",
      "low": "86.75",
      "close": "88.45",
      "average": "88.226",
      "volume": "27748",
      "turnover": "2448096.2",
      "trades": "394"
    },
    {
      "date": "2023-09-07",
      "bid": "87.20",
      "ask": "87.45",
      "open": "88.15",
      "high": "89.00",
      "low": "87.00",
      "close": "87.55",
      "average": "88.0506",
      "volume": "23550",
      "turnover": "2073590.3",
      "trades": "323"
    },
    {
      "date": "2023-09-08",
      "bid": "90.00",
      "ask": "90.50",
      "open": "87.55",
      "high": "91.25",
      "low": "87.00",
      "close": "90.35",
      "average": "89.5255",
      "volume": "73844",
      "turnover": "6610921.9",
      "trades": "695"
    },
    {
      "date": "2023-09-11",
      "bid": "85.15",
      "ask": "85.65",
      "open": "90.35",
      "high": "90.35",
      "low": "85.00",
      "close": "85.55",
      "average": "87.2279",
      "volume": "59925",
      "turnover": "5227132.59",
      "trades": "557"
    },
    {
      "date": "2023-09-12",
      "bid": "83.50",
      "ask": "83.55",
      "open": "85.40",
      "high": "85.40",
      "low": "81.50",
      "close": "83.35",
      "average": "83.2093",
      "volume": "63124",
      "turnover": "5252589.76",
      "trades": "557"
    },
    {
      "date": "2023-09-13",
      "bid": "85.25",
      "ask": "85.45",
      "open": "83.75",
      "high": "85.45",
      "low": "82.70",
      "close": "85.40",
      "average": "84.8225",
      "volume": "28907",
      "turnover": "2451962.95",
      "trades": "401"
    },
    {
      "date": "2023-09-14",
      "bid": "89.65",
      "ask": "89.75",
      "open": "85.40",
      "high": "89.90",
      "low": "85.40",
      "close": "89.90",
      "average": "88.6746",
      "volume": "49950",
      "turnover": "4429297.09",
      "trades": "548"
    },
    {
      "date": "2023-09-15",
      "bid": "89.50",
      "ask": "90.00",
      "open": "89.95",
      "high": "92.10",
      "low": "88.00",
      "close": "89.35",
      "average": "89.6498",
      "volume": "103358",
      "turnover": "9266022.5",
      "trades": "622"
    },
    {
      "date": "2023-09-18",
      "bid": "86.20",
      "ask": "86.50",
      "open": "89.00",
      "high": "89.70",
      "low": "85.80",
      "close": "86.50",
      "average": "87.3293",
      "volume": "33957",
      "turnover": "2965427.85",
      "trades": "385"
    },
    {
      "date": "2023-09-19",
      "bid": "85.55",
      "ask": "85.75",
      "open": "86.40",
      "high": "86.90",
      "low": "85.00",
      "close": "85.45",
      "average": "85.6397",
      "volume": "56033",
      "turnover": "4809457.05",
      "trades": "291"
    },
    {
      "date": "2023-09-20",
      "bid": "83.90",
      "ask": "84.00",
      "open": "85.45",
      "high": "85.45",
      "low": "83.25",
      "close": "83.80",
      "average": "84.3383",
      "volume": "33543",
      "turnover": "2828960.3",
      "trades": "257"
    },
    {
      "date": "2023-09-21",
      "bid": "85.20",
      "ask": "85.45",
      "open": "83.45",
      "high": "85.85",
      "low": "82.50",
      "close": "85.40",
      "average": "84.2094",
      "volume": "28838",
      "turnover": "2428431.45",
      "trades": "325"
    },
    {
      "date": "2023-09-22",
      "bid": "84.10",
      "ask": "84.60",
      "open": "85.50",
      "high": "87.50",
      "low": "84.05",
      "close": "84.50",
      "average": "86.0023",
      "volume": "32592",
      "turnover": "2802969",
      "trades": "336"
    },
    {
      "date": "2023-09-25",
      "bid": "82.75",
      "ask": "83.25",
      "open": "84.50",
      "high": "84.60",
      "low": "82.50",
      "close": "82.85",
      "average": "83.118",
      "volume": "27870",
      "turnover": "2316498.1",
      "trades": "380"
    },
    {
      "date": "2023-09-26",
      "bid": "80.10",
      "ask": "80.20",
      "open": "82.65",
      "high": "82.80",
      "low": "80.10",
      "close": "80.25",
      "average": "81.4462",
      "volume": "27874",
      "turnover": "2270231.5",
      "trades": "315"
    },
    {
      "date": "2023-09-27",
      "bid": "80.00",
      "ask": "80.30",
      "open": "80.25",
      "high": "81.95",
      "low": "80.10",
      "close": "80.15",
      "average": "81.0224",
      "volume": "18136",
      "turnover": "1469475.35",
      "trades": "228"
    },
    {
      "date": "2023-09-28",
      "bid": "82.00",
      "ask": "82.20",
      "open": "80.20",
      "high": "82.45",
      "low": "80.20",
      "close": "82.45",
      "average": "81.7187",
      "volume": "18293",
      "turnover": "1494879.9",
      "trades": "232"
    },
    {
      "date": "2023-09-29",
      "bid": "80.15",
      "ask": "80.55",
      "open": "82.50",
      "high": "84.35",
      "low": "80.15",
      "close": "80.15",
      "average": "81.4303",
      "volume": "39834",
      "turnover": "3244054.65",
      "trades": "356"
    },
    {
      "date": "2023-10-02",
      "bid": "78.25",
      "ask": "78.30",
      "open": "80.10",
      "high": "81.15",
      "low": "77.60",
      "close": "78.35",
      "average": "79.309",
      "volume": "39597",
      "turnover": "3140396.65",
      "trades": "383"
    },
    {
      "date": "2023-10-03",
      "bid": "75.00",
      "ask": "75.50",
      "open": "77.80",
      "high": "78.40",
      "low": "75.00",
      "close": "75.50",
      "average": "75.942",
      "volume": "79739",
      "turnover": "6055542.45",
      "trades": "571"
    },
    {
      "date": "2023-10-04",
      "bid": "76.10",
      "ask": "76.65",
      "open": "75.10",
      "high": "77.30",
      "low": "74.85",
      "close": "76.65",
      "average": "75.9479",
      "volume": "20643",
      "turnover": "1567791.9",
      "trades": "258"
    },
    {
      "date": "2023-10-05",
      "bid": "77.00",
      "ask": "77.15",
      "open": "76.00",
      "high": "77.50",
      "low": "76.00",
      "close": "77.05",
      "average": "77.1211",
      "volume": "18357",
      "turnover": "1415712.5",
      "trades": "253"
    },
    {
      "date": "2023-10-06",
      "bid": "76.50",
      "ask": "77.20",
      "open": "77.30",
      "high": "77.50",
      "low": "74.75",
      "close": "76.95",
      "average": "76.3541",
      "volume": "19918",
      "turnover": "1520821.85",
      "trades": "187"
    },
    {
      "date": "2023-10-09",
      "bid": "75.50",
      "ask": "75.75",
      "open": "76.70",
      "high": "76.75",
      "low": "75.00",
      "close": "75.50",
      "average": "75.7247",
      "volume": "21715",
      "turnover": "1644350.45",
      "trades": "219"
    },
    {
      "date": "2023-10-10",
      "bid": "76.65",
      "ask": "76.95",
      "open": "75.50",
      "high": "78.40",
      "low": "75.45",
      "close": "77.00",
      "average": "77.1797",
      "volume": "30368",
      "turnover": "2343762.65",
      "trades": "278"
    },
    {
      "date": "2023-10-11",
      "bid": "75.05",
      "ask": "75.40",
      "open": "76.95",
      "high": "77.00",
      "low": "75.00",
      "close": "75.00",
      "average": "75.6018",
      "volume": "38838",
      "turnover": "2936400.4",
      "trades": "376"
    },
    {
      "date": "2023-10-12",
      "bid": "76.80",
      "ask": "77.10",
      "open": "76.05",
      "high": "78.15",
      "low": "75.55",
      "close": "77.05",
      "average": "76.5596",
      "volume": "41024",
      "turnover": "3140780.75",
      "trades": "317"
    },
    {
      "date": "2023-10-13",
      "bid": "72.00",
      "ask": "72.20",
      "open": "77.00",
      "high": "77.00",
      "low": "70.95",
      "close": "72.00",
      "average": "72.6603",
      "volume": "75042",
      "turnover": "5443993.81",
      "trades": "652"
    },
    {
      "date": "2023-10-16",
      "bid": "72.40",
      "ask": "72.70",
      "open": "72.00",
      "high": "75.00",
      "low": "70.95",
      "close": "72.40",
      "average": "72.8375",
      "volume": "104977",
      "turnover": "7646184.3",
      "trades": "466"
    },
    {
      "date": "2023-10-17",
      "bid": "69.60",
      "ask": "69.95",
      "open": "73.00",
      "high": "75.00",
      "low": "67.80",
      "close": "69.75",
      "average": "70.1392",
      "volume": "93723",
      "turnover": "6573518.3",
      "trades": "883"
    },
    {
      "date": "2023-10-18",
      "bid": "71.90",
      "ask": "72.30",
      "open": "69.75",
      "high": "72.50",
      "low": "69.60",
      "close": "72.15",
      "average": "71.5838",
      "volume": "89083",
      "turnover": "6378687.33",
      "trades": "490"
    },
    {
      "date": "2023-10-19",
      "bid": "74.15",
      "ask": "74.25",
      "open": "72.15",
      "high": "75.60",
      "low": "72.15",
      "close": "74.50",
      "average": "73.9063",
      "volume": "39406",
      "turnover": "2917124.49",
      "trades": "317"
    },
    {
      "date": "2023-10-20",
      "bid": "74.40",
      "ask": "75.00",
      "open": "74.45",
      "high": "75.00",
      "low": "72.40",
      "close": "74.95",
      "average": "73.5861",
      "volume": "55118",
      "turnover": "4055918.5",
      "trades": "349"
    },
    {
      "date": "2023-10-23",
      "bid": "78.55",
      "ask": "79.00",
      "open": "74.95",
      "high": "79.40",
      "low": "74.10",
      "close": "78.55",
      "average": "76.7198",
      "volume": "55852",
      "turnover": "4283218.45",
      "trades": "513"
    },
    {
      "date": "2023-10-24",
      "bid": "77.80",
      "ask": "78.40",
      "open": "78.55",
      "high": "80.00",
      "low": "76.30",
      "close": "78.35",
      "average": "78.4686",
      "volume": "89748",
      "turnover": "7041607.68",
      "trades": "690"
    },
    {
      "date": "2023-10-25",
      "bid": "78.50",
      "ask": "79.10",
      "open": "78.35",
      "high": "79.15",
      "low": "77.50",
      "close": "78.80",
      "average": "78.111",
      "volume": "33392",
      "turnover": "2608210.02",
      "trades": "341"
    },
    {
      "date": "2023-10-26",
      "bid": "79.65",
      "ask": "80.00",
      "open": "78.75",
      "high": "80.25",
      "low": "77.90",
      "close": "79.85",
      "average": "79.015",
      "volume": "53279",
      "turnover": "4209840.59",
      "trades": "372"
    },
    {
      "date": "2023-10-27",
      "bid": "80.80",
      "ask": "81.00",
      "open": "79.85",
      "high": "81.10",
      "low": "79.35",
      "close": "81.00",
      "average": "80.481",
      "volume": "19662",
      "turnover": "1582417.95",
      "trades": "282"
    },
    {
      "date": "2023-10-30",
      "bid": "84.50",
      "ask": "84.80",
      "open": "81.05",
      "high": "85.00",
      "low": "81.05",
      "close": "84.40",
      "average": "83.3813",
      "volume": "54673",
      "turnover": "4557871.58",
      "trades": "485"
    },
    {
      "date": "2023-10-31",
      "bid": "85.70",
      "ask": "86.30",
      "open": "84.00",
      "high": "86.35",
      "low": "83.85",
      "close": "86.15",
      "average": "85.2575",
      "volume": "27265",
      "turnover": "2324510.15",
      "trades": "308"
    },
    {
      "date": "2023-11-01",
      "bid": "84.05",
      "ask": "84.25",
      "open": "85.95",
      "high": "85.95",
      "low": "82.50",
      "close": "84.40",
      "average": "84.1537",
      "volume": "57763",
      "turnover": "4860969",
      "trades": "383"
    },
    {
      "date": "2023-11-02",
      "bid": "83.90",
      "ask": "84.45",
      "open": "84.50",
      "high": "86.60",
      "low": "84.00",
      "close": "84.40",
      "average": "85.2611",
      "volume": "34795",
      "turnover": "2966660",
      "trades": "361"
    },
    {
      "date": "2023-11-03",
      "bid": "86.05",
      "ask": "86.20",
      "open": "84.40",
      "high": "87.20",
      "low": "84.40",
      "close": "86.00",
      "average": "86.1733",
      "volume": "26957",
      "turnover": "2323021.79",
      "trades": "259"
    },
    {
      "date": "2023-11-06",
      "bid": "82.80",
      "ask": "83.10",
      "open": "86.30",
      "high": "86.80",
      "low": "83.00",
      "close": "83.00",
      "average": "84.5439",
      "volume": "45943",
      "turnover": "3884200.9",
      "trades": "547"
    },
    {
      "date": "2023-11-07",
      "bid": "83.30",
      "ask": "83.45",
      "open": "83.05",
      "high": "83.80",
      "low": "80.50",
      "close": "83.40",
      "average": "82.3835",
      "volume": "54044",
      "turnover": "4452332.8",
      "trades": "509"
    },
    {
      "date": "2023-11-08",
      "bid": "85.15",
      "ask": "85.85",
      "open": "83.30",
      "high": "86.45",
      "low": "82.90",
      "close": "85.70",
      "average": "85.2749",
      "volume": "50004",
      "turnover": "4264087.2",
      "trades": "528"
    },
    {
      "date": "2023-11-09",
      "bid": "86.15",
      "ask": "86.20",
      "open": "85.70",
      "high": "86.35",
      "low": "84.10",
      "close": "86.35",
      "average": "85.1791",
      "volume": "16765",
      "turnover": "1427983.5",
      "trades": "244"
    },
    {
      "date": "2023-11-10",
      "bid": "85.00",
      "ask": "85.45",
      "open": "86.35",
      "high": "86.35",
      "low": "84.40",
      "close": "85.40",
      "average": "85.2482",
      "volume": "13814",
      "turnover": "1177618.85",
      "trades": "201"
    },
    {
      "date": "2023-11-13",
      "bid": "83.10",
      "ask": "83.50",
      "open": "85.40",
      "high": "85.40",
      "low": "82.85",
      "close": "83.95",
      "average": "83.6741",
      "volume": "21766",
      "turnover": "1821250.45",
      "trades": "258"
    },
    {
      "date": "2023-11-14",
      "bid": "85.70",
      "ask": "86.10",
      "open": "83.90",
      "high": "86.35",
      "low": "82.50",
      "close": "86.20",
      "average": "84.336",
      "volume": "31876",
      "turnover": "2688532.05",
      "trades": "307"
    },
    {
      "date": "2023-11-15",
      "bid": "87.50",
      "ask": "88.10",
      "open": "86.20",
      "high": "88.70",
      "low": "86.15",
      "close": "88.10",
      "average": "87.4389",
      "volume": "53906",
      "turnover": "4713482.9",
      "trades": "424"
    },
    {
      "date": "2023-11-16",
      "bid": "85.30",
      "ask": "85.55",
      "open": "87.80",
      "high": "87.85",
      "low": "85.00",
      "close": "85.15",
      "average": "85.8416",
      "volume": "33773",
      "turnover": "2899128.45",
      "trades": "463"
    },
    {
      "date": "2023-11-17",
      "bid": "93.95",
      "ask": "94.00",
      "open": "88.00",
      "high": "95.60",
      "low": "88.00",
      "close": "94.30",
      "average": "92.5085",
      "volume": "212138",
      "turnover": "19626472.3",
      "trades": "1770"
    },
    {
      "date": "2023-11-20",
      "bid": "92.25",
      "ask": "92.95",
      "open": "94.40",
      "high": "96.30",
      "low": "91.90",
      "close": "92.60",
      "average": "92.9832",
      "volume": "56250",
      "turnover": "5224370.63",
      "trades": "574"
    },
    {
      "date": "2023-11-21",
      "bid": "92.50",
      "ask": "92.80",
      "open": "92.35",
      "high": "95.90",
      "low": "91.45",
      "close": "92.55",
      "average": "92.9956",
      "volume": "62625",
      "turnover": "5819141.13",
      "trades": "651"
    },
    {
      "date": "2023-11-22",
      "bid": "93.45",
      "ask": "94.25",
      "open": "92.20",
      "high": "94.40",
      "low": "91.00",
      "close": "94.40",
      "average": "92.5891",
      "volume": "114375",
      "turnover": "10589396.98",
      "trades": "417"
    },
    {
      "date": "2023-11-23",
      "bid": "91.45",
      "ask": "91.60",
      "open": "94.50",
      "high": "97.50",
      "low": "91.35",
      "close": "91.45",
      "average": "94.4743",
      "volume": "81602",
      "turnover": "7709294.2",
      "trades": "694"
    },
    {
      "date": "2023-11-24",
      "bid": "88.30",
      "ask": "88.35",
      "open": "91.45",
      "high": "91.90",
      "low": "87.80",
      "close": "88.25",
      "average": "89.2535",
      "volume": "45871",
      "turnover": "4094139.35",
      "trades": "502"
    },
    {
      "date": "2023-11-27",
      "bid": "84.05",
      "ask": "84.20",
      "open": "88.10",
      "high": "88.20",
      "low": "82.60",
      "close": "84.20",
      "average": "85.0197",
      "volume": "67884",
      "turnover": "5771479.1",
      "trades": "808"
    },
    {
      "date": "2023-11-28",
      "bid": "83.10",
      "ask": "83.50",
      "open": "83.50",
      "high": "84.10",
      "low": "82.55",
      "close": "83.15",
      "average": "83.1335",
      "volume": "20847",
      "turnover": "1733084.1",
      "trades": "323"
    },
    {
      "date": "2023-11-29",
      "bid": "83.40",
      "ask": "83.85",
      "open": "83.55",
      "high": "85.30",
      "low": "83.30",
      "close": "83.40",
      "average": "84.251",
      "volume": "33797",
      "turnover": "2847429.55",
      "trades": "381"
    },
    {
      "date": "2023-11-30",
      "bid": "83.40",
      "ask": "83.65",
      "open": "83.60",
      "high": "85.90",
      "low": "82.50",
      "close": "85.90",
      "average": "84.8203",
      "volume": "155399",
      "turnover": "13179580.25",
      "trades": "584"
    },
    {
      "date": "2023-12-01",
      "bid": "86.30",
      "ask": "86.60",
      "open": "84.45",
      "high": "87.50",
      "low": "84.45",
      "close": "86.80",
      "average": "86.0631",
      "volume": "41310",
      "turnover": "3554853.46",
      "trades": "428"
    },
    {
      "date": "2023-12-04",
      "bid": "89.00",
      "ask": "89.50",
      "open": "87.50",
      "high": "90.65",
      "low": "87.00",
      "close": "89.95",
      "average": "89.364",
      "volume": "61074",
      "turnover": "5459501.06",
      "trades": "484"
    },
    {
      "date": "2023-12-05",
      "bid": "89.60",
      "ask": "90.10",
      "open": "89.90",
      "high": "92.20",
      "low": "88.10",
      "close": "90.25",
      "average": "90.3965",
      "volume": "61015",
      "turnover": "5508948.38",
      "trades": "520"
    },
    {
      "date": "2023-12-06",
      "bid": "88.15",
      "ask": "88.50",
      "open": "90.30",
      "high": "91.00",
      "low": "87.50",
      "close": "88.20",
      "average": "89.3787",
      "volume": "28051",
      "turnover": "2507161.6",
      "trades": "294"
    },
    {
      "date": "2023-12-07",
      "bid": "87.55",
      "ask": "88.50",
      "open": "87.55",
      "high": "88.95",
      "low": "86.45",
      "close": "88.45",
      "average": "87.7664",
      "volume": "26080",
      "turnover": "2288948.85",
      "trades": "367"
    },
    {
      "date": "2023-12-08",
      "bid": "86.80",
      "ask": "87.05",
      "open": "88.45",
      "high": "88.65",
      "low": "86.75",
      "close": "87.40",
      "average": "87.6006",
      "volume": "27413",
      "turnover": "2401396.15",
      "trades": "249"
    },
    {
      "date": "2023-12-11",
      "bid": "85.35",
      "ask": "85.50",
      "open": "87.40",
      "high": "87.80",
      "low": "85.00",
      "close": "85.35",
      "average": "85.7872",
      "volume": "28146",
      "turnover": "2414565.65",
      "trades": "326"
    },
    {
      "date": "2023-12-12",
      "bid": "84.15",
      "ask": "84.40",
      "open": "85.35",
      "high": "85.35",
      "low": "83.40",
      "close": "83.95",
      "average": "83.9192",
      "volume": "63335",
      "turnover": "5315253.43",
      "trades": "442"
    },
    {
      "date": "2023-12-13",
      "bid": "83.40",
      "ask": "83.80",
      "open": "83.85",
      "high": "84.20",
      "low": "81.80",
      "close": "82.70",
      "average": "82.9651",
      "volume": "63115",
      "turnover": "5236261.69",
      "trades": "555"
    },
    {
      "date": "2023-12-14",
      "bid": "87.80",
      "ask": "88.40",
      "open": "83.50",
      "high": "88.25",
      "low": "83.50",
      "close": "88.20",
      "average": "86.2764",
      "volume": "84921",
      "turnover": "7326679.4",
      "trades": "702"
    },
    {
      "date": "2023-12-15",
      "bid": "89.85",
      "ask": "90.10",
      "open": "88.20",
      "high": "91.75",
      "low": "88.20",
      "close": "89.80",
      "average": "90.0343",
      "volume": "41149",
      "turnover": "3704821.05",
      "trades": "436"
    },
    {
      "date": "2023-12-18",
      "bid": "89.55",
      "ask": "90.00",
      "open": "89.75",
      "high": "90.00",
      "low": "88.15",
      "close": "89.95",
      "average": "89.1906",
      "volume": "30918",
      "turnover": "2757596.5",
      "trades": "332"
    },
    {
      "date": "2023-12-19",
      "bid": "89.25",
      "ask": "89.85",
      "open": "90.00",
      "high": "91.05",
      "low": "88.70",
      "close": "89.40",
      "average": "89.959",
      "volume": "35475",
      "turnover": "3191563.8",
      "trades": "350"
    },
    {
      "date": "2023-12-20",
      "bid": "88.65",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.30",
      "low": "88.60",
      "close": "88.95",
      "average": "89.2312",
      "volume": "17803",
      "turnover": "1588582.9",
      "trades": "222"
    },
    {
      "date": "2023-12-21",
      "bid": "88.75",
      "ask": "89.10",
      "open": "88.95",
      "high": "89.75",
      "low": "87.80",
      "close": "89.50",
      "average": "88.6329",
      "volume": "33085",
      "turnover": "2932420.45",
      "trades": "324"
    },
    {
      "date": "2023-12-22",
      "bid": "90.95",
      "ask": "91.25",
      "open": "89.55",
      "high": "92.00",
      "low": "89.30",
      "close": "91.20",
      "average": "90.6821",
      "volume": "26077",
      "turnover": "2364718.15",
      "trades": "391"
    },
    {
      "date": "2023-12-27",
      "bid": "90.00",
      "ask": "90.60",
      "open": "91.20",
      "high": "91.85",
      "low": "89.80",
      "close": "90.05",
      "average": "90.7356",
      "volume": "32627",
      "turnover": "2960431.85",
      "trades": "409"
    },
    {
      "date": "2023-12-28",
      "bid": "90.10",
      "ask": "90.60",
      "open": "90.05",
      "high": "91.40",
      "low": "90.05",
      "close": "90.70",
      "average": "90.53",
      "volume": "18815",
      "turnover": "1703322.45",
      "trades": "257"
    },
    {
      "date": "2023-12-29",
      "bid": "88.35",
      "ask": "88.80",
      "open": "89.50",
      "high": "90.65",
      "low": "87.95",
      "close": "88.70",
      "average": "88.7151",
      "volume": "49497",
      "turnover": "4392010.21",
      "trades": "467"
    },
    {
      "date": "2024-01-02",
      "bid": "91.75",
      "ask": "91.95",
      "open": "89.10",
      "high": "92.00",
      "low": "89.10",
      "close": "91.70",
      "average": "91.1727",
      "volume": "46677",
      "turnover": "4255346.2",
      "trades": "545"
    },
    {
      "date": "2024-01-03",
      "bid": "89.20",
      "ask": "89.35",
      "open": "91.80",
      "high": "93.10",
      "low": "88.30",
      "close": "89.20",
      "average": "89.8494",
      "volume": "26493",
      "turnover": "2380381.35",
      "trades": "352"
    },
    {
      "date": "2024-01-04",
      "bid": "88.20",
      "ask": "88.50",
      "open": "89.20",
      "high": "90.45",
      "low": "88.25",
      "close": "88.75",
      "average": "89.422",
      "volume": "21567",
      "turnover": "1928566.05",
      "trades": "268"
    },
    {
      "date": "2024-01-05",
      "bid": "87.95",
      "ask": "88.45",
      "open": "88.70",
      "high": "88.70",
      "low": "87.50",
      "close": "88.35",
      "average": "87.7518",
      "volume": "15505",
      "turnover": "1360591.55",
      "trades": "196"
    },
    {
      "date": "2024-01-08",
      "bid": "91.05",
      "ask": "91.25",
      "open": "88.35",
      "high": "91.45",
      "low": "88.20",
      "close": "91.25",
      "average": "90.5808",
      "volume": "27705",
      "turnover": "2509541.45",
      "trades": "415"
    },
    {
      "date": "2024-01-09",
      "bid": "91.90",
      "ask": "92.10",
      "open": "91.25",
      "high": "93.90",
      "low": "90.05",
      "close": "91.65",
      "average": "92.2799",
      "volume": "60302",
      "turnover": "5564710.2",
      "trades": "471"
    },
    {
      "date": "2024-01-10",
      "bid": "94.65",
      "ask": "95.00",
      "open": "91.65",
      "high": "95.00",
      "low": "91.20",
      "close": "94.95",
      "average": "94.2374",
      "volume": "54915",
      "turnover": "5175039.65",
      "trades": "602"
    },
    {
      "date": "2024-01-11",
      "bid": "91.30",
      "ask": "91.80",
      "open": "94.95",
      "high": "95.00",
      "low": "91.00",
      "close": "91.30",
      "average": "93.2382",
      "volume": "35452",
      "turnover": "3305420.97",
      "trades": "390"
    },
    {
      "date": "2024-01-12",
      "bid": "95.95",
      "ask": "96.20",
      "open": "91.30",
      "high": "96.90",
      "low": "91.30",
      "close": "96.15",
      "average": "94.9812",
      "volume": "44489",
      "turnover": "4225616.75",
      "trades": "456"
    },
    {
      "date": "2024-01-15",
      "bid": "96.20",
      "ask": "96.45",
      "open": "96.15",
      "high": "97.40",
      "low": "95.45",
      "close": "96.20",
      "average": "96.6568",
      "volume": "28854",
      "turnover": "2789727.75",
      "trades": "408"
    },
    {
      "date": "2024-01-16",
      "bid": "92.80",
      "ask": "93.10",
      "open": "96.10",
      "high": "96.10",
      "low": "92.50",
      "close": "92.55",
      "average": "93.7952",
      "volume": "27914",
      "turnover": "2618199.6",
      "trades": "330"
    },
    {
      "date": "2024-01-17",
      "bid": "89.55",
      "ask": "89.80",
      "open": "92.55",
      "high": "92.60",
      "low": "89.20",
      "close": "89.80",
      "average": "90.7426",
      "volume": "31936",
      "turnover": "2897955.15",
      "trades": "354"
    },
    {
      "date": "2024-01-18",
      "bid": "88.40",
      "ask": "88.95",
      "open": "89.80",
      "high": "89.80",
      "low": "88.00",
      "close": "88.40",
      "average": "88.6042",
      "volume": "16985",
      "turnover": "1504941.7",
      "trades": "239"
    },
    {
      "date": "2024-01-19",
      "bid": "87.50",
      "ask": "87.90",
      "open": "88.40",
      "high": "88.80",
      "low": "87.50",
      "close": "87.50",
      "average": "87.7133",
      "volume": "25912",
      "turnover": "2272826.5",
      "trades": "288"
    },
    {
      "date": "2024-01-22",
      "bid": "85.55",
      "ask": "86.00",
      "open": "87.50",
      "high": "88.75",
      "low": "85.00",
      "close": "85.55",
      "average": "86.1542",
      "volume": "37665",
      "turnover": "3245006.8",
      "trades": "433"
    },
    {
      "date": "2024-01-23",
      "bid": "85.60",
      "ask": "85.70",
      "open": "85.55",
      "high": "86.65",
      "low": "84.85",
      "close": "85.55",
      "average": "85.5429",
      "volume": "27496",
      "turnover": "2352087.35",
      "trades": "232"
    },
    {
      "date": "2024-01-24",
      "bid": "86.25",
      "ask": "86.95",
      "open": "85.45",
      "high": "87.20",
      "low": "85.35",
      "close": "86.30",
      "average": "86.4569",
      "volume": "19505",
      "turnover": "1686342.4",
      "trades": "243"
    },
    {
      "date": "2024-01-25",
      "bid": "85.90",
      "ask": "86.25",
      "open": "86.30",
      "high": "86.30",
      "low": "85.00",
      "close": "85.60",
      "average": "85.5461",
      "volume": "28480",
      "turnover": "2436340.98",
      "trades": "352"
    },
    {
      "date": "2024-01-26",
      "bid": "86.00",
      "ask": "86.40",
      "open": "85.60",
      "high": "86.25",
      "low": "84.80",
      "close": "86.15",
      "average": "85.5477",
      "volume": "20420",
      "turnover": "1746976.03",
      "trades": "288"
    },
    {
      "date": "2024-01-29",
      "bid": "85.05",
      "ask": "85.20",
      "open": "86.00",
      "high": "86.15",
      "low": "83.50",
      "close": "85.70",
      "average": "85.015",
      "volume": "25003",
      "turnover": "2125629.5",
      "trades": "368"
    },
    {
      "date": "2024-01-30",
      "bid": "85.00",
      "ask": "85.50",
      "open": "85.70",
      "high": "85.95",
      "low": "84.75",
      "close": "84.75",
      "average": "85.169",
      "volume": "13570",
      "turnover": "1155743.95",
      "trades": "261"
    },
    {
      "date": "2024-01-31",
      "bid": "83.50",
      "ask": "84.10",
      "open": "84.75",
      "high": "85.05",
      "low": "83.55",
      "close": "83.95",
      "average": "84.0747",
      "volume": "20366",
      "turnover": "1711951.05",
      "trades": "267"
    },
    {
      "date": "2024-02-01",
      "bid": "80.75",
      "ask": "81.30",
      "open": "83.65",
      "high": "83.65",
      "low": "80.25",
      "close": "80.50",
      "average": "81.3512",
      "volume": "43390",
      "turnover": "3529534.8",
      "trades": "490"
    },
    {
      "date": "2024-02-02",
      "bid": "80.10",
      "ask": "80.20",
      "open": "81.05",
      "high": "81.80",
      "low": "79.70",
      "close": "79.70",
      "average": "80.2038",
      "volume": "23866",
      "turnover": "1914143.9",
      "trades": "380"
    },
    {
      "date": "2024-02-05",
      "bid": "81.40",
      "ask": "81.45",
      "open": "79.70",
      "high": "81.95",
      "low": "79.00",
      "close": "81.35",
      "average": "80.8742",
      "volume": "30544",
      "turnover": "2470220.5",
      "trades": "517"
    },
    {
      "date": "2024-02-06",
      "bid": "78.25",
      "ask": "79.10",
      "open": "81.35",
      "high": "81.90",
      "low": "77.50",
      "close": "78.50",
      "average": "79.1203",
      "volume": "33817",
      "turnover": "2674045.18",
      "trades": "442"
    },
    {
      "date": "2024-02-07",
      "bid": "77.95",
      "ask": "78.75",
      "open": "77.60",
      "high": "79.00",
      "low": "77.40",
      "close": "77.80",
      "average": "78.0504",
      "volume": "28243",
      "turnover": "2204700.6",
      "trades": "339"
    },
    {
      "date": "2024-02-08",
      "bid": "79.80",
      "ask": "80.05",
      "open": "77.80",
      "high": "80.65",
      "low": "77.80",
      "close": "79.80",
      "average": "79.8056",
      "volume": "23400",
      "turnover": "1867451.35",
      "trades": "288"
    },
    {
      "date": "2024-02-09",
      "bid": "79.50",
      "ask": "79.70",
      "open": "79.80",
      "high": "80.25",
      "low": "78.15",
      "close": "79.35",
      "average": "78.5892",
      "volume": "40306",
      "turnover": "3167614.8",
      "trades": "402"
    },
    {
      "date": "2024-02-12",
      "bid": "79.35",
      "ask": "79.50",
      "open": "78.95",
      "high": "79.80",
      "low": "77.50",
      "close": "78.95",
      "average": "78.7419",
      "volume": "41619",
      "turnover": "3277608",
      "trades": "438"
    },
    {
      "date": "2024-02-13",
      "bid": "76.55",
      "ask": "76.80",
      "open": "78.65",
      "high": "78.85",
      "low": "75.60",
      "close": "76.40",
      "average": "76.7518",
      "volume": "63350",
      "turnover": "4861551.5",
      "trades": "593"
    },
    {
      "date": "2024-02-14",
      "bid": "76.20",
      "ask": "76.55",
      "open": "75.55",
      "high": "76.80",
      "low": "75.00",
      "close": "76.45",
      "average": "75.4356",
      "volume": "71119",
      "turnover": "5364930.75",
      "trades": "582"
    },
    {
      "date": "2024-02-15",
      "bid": "74.85",
      "ask": "75.05",
      "open": "77.80",
      "high": "80.45",
      "low": "74.20",
      "close": "74.85",
      "average": "76.8227",
      "volume": "165168",
      "turnover": "12686888.14",
      "trades": "883"
    },
    {
      "date": "2024-02-16",
      "bid": "75.85",
      "ask": "76.00",
      "open": "75.25",
      "high": "79.00",
      "low": "75.00",
      "close": "75.00",
      "average": "76.0144",
      "volume": "100425",
      "turnover": "7639115.94",
      "trades": "689"
    },
    {
      "date": "2024-02-19",
      "bid": "74.65",
      "ask": "74.70",
      "open": "74.80",
      "high": "75.10",
      "low": "73.30",
      "close": "74.80",
      "average": "74.038",
      "volume": "57621",
      "turnover": "4266134.2",
      "trades": "482"
    },
    {
      "date": "2024-02-20",
      "bid": "72.70",
      "ask": "73.40",
      "open": "74.75",
      "high": "74.75",
      "low": "72.50",
      "close": "72.65",
      "average": "73.1701",
      "volume": "38818",
      "turnover": "2840176.35",
      "trades": "388"
    },
    {
      "date": "2024-02-21",
      "bid": "73.10",
      "ask": "73.55",
      "open": "72.55",
      "high": "73.60",
      "low": "72.50",
      "close": "73.15",
      "average": "72.6271",
      "volume": "54055",
      "turnover": "3925884.4",
      "trades": "405"
    },
    {
      "date": "2024-02-22",
      "bid": "75.30",
      "ask": "75.50",
      "open": "74.00",
      "high": "76.60",
      "low": "73.40",
      "close": "75.35",
      "average": "74.9134",
      "volume": "63220",
      "turnover": "4736035.15",
      "trades": "423"
    },
    {
      "date": "2024-02-23",
      "bid": "75.15",
      "ask": "75.35",
      "open": "75.35",
      "high": "76.10",
      "low": "74.00",
      "close": "75.50",
      "average": "74.7704",
      "volume": "37117",
      "turnover": "2775249.28",
      "trades": "419"
    },
    {
      "date": "2024-02-26",
      "bid": "74.65",
      "ask": "74.80",
      "open": "75.50",
      "high": "76.20",
      "low": "74.30",
      "close": "74.70",
      "average": "75.286",
      "volume": "37286",
      "turnover": "2806113.86",
      "trades": "390"
    },
    {
      "date": "2024-02-27",
      "bid": "75.10",
      "ask": "75.30",
      "open": "74.40",
      "high": "75.45",
      "low": "73.65",
      "close": "75.10",
      "average": "74.6844",
      "volume": "18700",
      "turnover": "1396597.6",
      "trades": "348"
    },
    {
      "date": "2024-02-28",
      "bid": "74.15",
      "ask": "74.45",
      "open": "75.15",
      "high": "75.75",
      "low": "73.80",
      "close": "74.15",
      "average": "74.415",
      "volume": "34434",
      "turnover": "2562409.2",
      "trades": "330"
    },
    {
      "date": "2024-02-29",
      "bid": "74.65",
      "ask": "74.85",
      "open": "74.15",
      "high": "75.00",
      "low": "73.05",
      "close": "74.90",
      "average": "74.2549",
      "volume": "23052",
      "turnover": "1711722.85",
      "trades": "303"
    },
    {
      "date": "2024-03-01",
      "bid": "75.10",
      "ask": "75.30",
      "open": "74.90",
      "high": "75.90",
      "low": "73.25",
      "close": "75.90",
      "average": "74.3568",
      "volume": "67591",
      "turnover": "5025846.34",
      "trades": "494"
    },
    {
      "date": "2024-03-04",
      "bid": "72.75",
      "ask": "73.15",
      "open": "75.45",
      "high": "76.00",
      "low": "72.50",
      "close": "72.60",
      "average": "73.2875",
      "volume": "55296",
      "turnover": "4051951.69",
      "trades": "613"
    },
    {
      "date": "2024-03-05",
      "bid": "70.95",
      "ask": "71.25",
      "open": "72.50",
      "high": "72.50",
      "low": "70.15",
      "close": "70.75",
      "average": "71.2507",
      "volume": "69790",
      "turnover": "4972413.7",
      "trades": "540"
    },
    {
      "date": "2024-03-06",
      "bid": "71.45",
      "ask": "71.60",
      "open": "70.75",
      "high": "72.00",
      "low": "70.55",
      "close": "71.30",
      "average": "71.2806",
      "volume": "23692",
      "turnover": "1688779.1",
      "trades": "259"
    },
    {
      "date": "2024-03-07",
      "bid": "70.00",
      "ask": "70.35",
      "open": "71.30",
      "high": "71.30",
      "low": "70.00",
      "close": "70.35",
      "average": "70.5589",
      "volume": "73341",
      "turnover": "5175201.75",
      "trades": "737"
    },
    {
      "date": "2024-03-08",
      "bid": "69.25",
      "ask": "69.45",
      "open": "70.35",
      "high": "70.55",
      "low": "68.65",
      "close": "69.30",
      "average": "69.451",
      "volume": "71668",
      "turnover": "4977335.93",
      "trades": "646"
    },
    {
      "date": "2024-03-11",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.50",
      "high": "69.40",
      "low": "68.15",
      "close": "68.20",
      "average": "68.5078",
      "volume": "89564",
      "turnover": "6135754.98",
      "trades": "455"
    },
    {
      "date": "2024-03-12",
      "bid": "68.40",
      "ask": "68.70",
      "open": "68.15",
      "high": "69.50",
      "low": "67.40",
      "close": "68.60",
      "average": "68.5601",
      "volume": "126080",
      "turnover": "8643729.13",
      "trades": "776"
    },
    {
      "date": "2024-03-13",
      "bid": "68.20",
      "ask": "68.30",
      "open": "68.60",
      "high": "68.60",
      "low": "67.55",
      "close": "68.15",
      "average": "68.1494",
      "volume": "42225",
      "turnover": "2877644.18",
      "trades": "375"
    },
    {
      "date": "2024-03-14",
      "bid": "67.30",
      "ask": "67.65",
      "open": "68.50",
      "high": "69.45",
      "low": "67.25",
      "close": "67.25",
      "average": "68.4538",
      "volume": "55354",
      "turnover": "3789192.4",
      "trades": "385"
    },
    {
      "date": "2024-03-15",
      "bid": "68.35",
      "ask": "68.70",
      "open": "67.20",
      "high": "68.70",
      "low": "66.90",
      "close": "68.10",
      "average": "67.6928",
      "volume": "33495",
      "turnover": "2267375.41",
      "trades": "394"
    },
    {
      "date": "2024-03-18",
      "bid": "69.30",
      "ask": "69.50",
      "open": "68.10",
      "high": "69.50",
      "low": "68.10",
      "close": "69.50",
      "average": "69.0941",
      "volume": "32278",
      "turnover": "2230223.54",
      "trades": "323"
    },
    {
      "date": "2024-03-19",
      "bid": "68.80",
      "ask": "68.90",
      "open": "69.50",
      "high": "69.50",
      "low": "68.15",
      "close": "68.50",
      "average": "68.6504",
      "volume": "23245",
      "turnover": "1595779.2",
      "trades": "264"
    },
    {
      "date": "2024-03-20",
      "bid": "71.45",
      "ask": "71.85",
      "open": "68.50",
      "high": "71.95",
      "low": "68.45",
      "close": "71.75",
      "average": "71.0599",
      "volume": "52120",
      "turnover": "3703664.86",
      "trades": "451"
    },
    {
      "date": "2024-03-21",
      "bid": "71.50",
      "ask": "71.60",
      "open": "71.55",
      "high": "72.45",
      "low": "70.40",
      "close": "71.45",
      "average": "71.5371",
      "volume": "36581",
      "turnover": "2616902.33",
      "trades": "374"
    },
    {
      "date": "2024-03-22",
      "bid": "70.90",
      "ask": "71.15",
      "open": "71.45",
      "high": "71.85",
      "low": "70.35",
      "close": "70.80",
      "average": "71.0339",
      "volume": "17445",
      "turnover": "1239190.14",
      "trades": "264"
    },
    {
      "date": "2024-03-25",
      "bid": "71.15",
      "ask": "71.45",
      "open": "70.80",
      "high": "71.60",
      "low": "70.25",
      "close": "71.10",
      "average": "71.0059",
      "volume": "24723",
      "turnover": "1755474.15",
      "trades": "312"
    },
    {
      "date": "2024-03-26",
      "bid": "72.85",
      "ask": "72.95",
      "open": "71.20",
      "high": "73.15",
      "low": "70.95",
      "close": "72.95",
      "average": "71.7368",
      "volume": "208890",
      "turnover": "14985249.05",
      "trades": "387"
    },
    {
      "date": "2024-03-27",
      "bid": "74.60",
      "ask": "74.70",
      "open": "72.95",
      "high": "74.75",
      "low": "72.85",
      "close": "74.45",
      "average": "74.1316",
      "volume": "32957",
      "turnover": "2443154.7",
      "trades": "364"
    },
    {
      "date": "2024-03-28",
      "bid": "74.45",
      "ask": "74.60",
      "open": "74.75",
      "high": "75.00",
      "low": "73.70",
      "close": "74.25",
      "average": "74.1952",
      "volume": "16639",
      "turnover": "1234534",
      "trades": "226"
    },
    {
      "date": "2024-04-02",
      "bid": "71.80",
      "ask": "72.00",
      "open": "74.80",
      "high": "75.00",
      "low": "71.00",
      "close": "71.70",
      "average": "72.7569",
      "volume": "104047",
      "turnover": "7569321.6",
      "trades": "731"
    },
    {
      "date": "2024-04-03",
      "bid": "72.30",
      "ask": "72.80",
      "open": "72.50",
      "high": "73.30",
      "low": "71.80",
      "close": "72.40",
      "average": "72.5163",
      "volume": "29554",
      "turnover": "2143147.79",
      "trades": "254"
    },
    {
      "date": "2024-04-04",
      "bid": "73.50",
      "ask": "74.00",
      "open": "72.40",
      "high": "74.20",
      "low": "72.40",
      "close": "73.90",
      "average": "73.6948",
      "volume": "66467",
      "turnover": "4898271.9",
      "trades": "360"
    },
    {
      "date": "2024-04-05",
      "bid": "73.60",
      "ask": "73.80",
      "open": "73.60",
      "high": "74.40",
      "low": "72.70",
      "close": "73.90",
      "average": "73.6482",
      "volume": "41644",
      "turnover": "3067006.4",
      "trades": "386"
    },
    {
      "date": "2024-04-08",
      "bid": "73.20",
      "ask": "73.70",
      "open": "73.90",
      "high": "73.90",
      "low": "73.00",
      "close": "73.60",
      "average": "73.4279",
      "volume": "16600",
      "turnover": "1218964.7",
      "trades": "216"
    },
    {
      "date": "2024-04-09",
      "bid": "72.70",
      "ask": "73.00",
      "open": "73.00",
      "high": "73.70",
      "low": "72.70",
      "close": "72.80",
      "average": "73.1594",
      "volume": "21898",
      "turnover": "1602098",
      "trades": "239"
    },
    {
      "date": "2024-04-10",
      "bid": "71.60",
      "ask": "71.90",
      "open": "72.80",
      "high": "74.00",
      "low": "71.70",
      "close": "71.70",
      "average": "72.9166",
      "volume": "32254",
      "turnover": "2351852.5",
      "trades": "291"
    },
    {
      "date": "2024-04-11",
      "bid": "70.30",
      "ask": "70.50",
      "open": "71.70",
      "high": "71.70",
      "low": "70.00",
      "close": "70.30",
      "average": "70.5448",
      "volume": "25228",
      "turnover": "1779704.1",
      "trades": "272"
    },
    {
      "date": "2024-04-12",
      "bid": "70.40",
      "ask": "70.50",
      "open": "70.30",
      "high": "71.80",
      "low": "70.20",
      "close": "70.40",
      "average": "71.0606",
      "volume": "15527",
      "turnover": "1102866.95",
      "trades": "230"
    },
    {
      "date": "2024-04-15",
      "bid": "70.70",
      "ask": "71.10",
      "open": "70.40",
      "high": "71.90",
      "low": "70.30",
      "close": "70.60",
      "average": "70.9169",
      "volume": "31145",
      "turnover": "2209570.4",
      "trades": "222"
    },
    {
      "date": "2024-04-16",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.60",
      "high": "71.10",
      "low": "70.00",
      "close": "70.10",
      "average": "70.2648",
      "volume": "41968",
      "turnover": "2949068.4",
      "trades": "238"
    },
    {
      "date": "2024-04-17",
      "bid": "68.80",
      "ask": "68.90",
      "open": "70.10",
      "high": "70.40",
      "low": "68.30",
      "close": "68.30",
      "average": "68.9746",
      "volume": "55865",
      "turnover": "3853268.8",
      "trades": "319"
    },
    {
      "date": "2024-04-18",
      "bid": "69.50",
      "ask": "69.60",
      "open": "68.80",
      "high": "69.80",
      "low": "68.70",
      "close": "69.50",
      "average": "69.1403",
      "volume": "18110",
      "turnover": "1252125.05",
      "trades": "208"
    },
    {
      "date": "2024-04-19",
      "bid": "68.30",
      "ask": "68.70",
      "open": "69.40",
      "high": "69.40",
      "low": "67.70",
      "close": "68.20",
      "average": "68.1618",
      "volume": "27716",
      "turnover": "1889172.1",
      "trades": "289"
    },
    {
      "date": "2024-04-22",
      "bid": "68.90",
      "ask": "69.10",
      "open": "68.60",
      "high": "69.40",
      "low": "68.60",
      "close": "68.80",
      "average": "68.9955",
      "volume": "9493",
      "turnover": "654974.1",
      "trades": "176"
    },
    {
      "date": "2024-04-23",
      "bid": "69.70",
      "ask": "70.00",
      "open": "68.80",
      "high": "70.20",
      "low": "68.70",
      "close": "70.00",
      "average": "69.603",
      "volume": "14429",
      "turnover": "1004302.7",
      "trades": "183"
    },
    {
      "date": "2024-04-24",
      "bid": "68.90",
      "ask": "69.10",
      "open": "70.30",
      "high": "70.90",
      "low": "68.70",
      "close": "68.70",
      "average": "69.0923",
      "volume": "78581",
      "turnover": "5429904.4",
      "trades": "242"
    },
    {
      "date": "2024-04-25",
      "bid": "67.00",
      "ask": "67.40",
      "open": "68.50",
      "high": "68.50",
      "low": "66.40",
      "close": "66.70",
      "average": "67.3897",
      "volume": "48920",
      "turnover": "3297566.3",
      "trades": "550"
    },
    {
      "date": "2024-04-26",
      "bid": "68.90",
      "ask": "69.20",
      "open": "66.70",
      "high": "69.80",
      "low": "66.70",
      "close": "69.70",
      "average": "68.558",
      "volume": "60392",
      "turnover": "4140180.25",
      "trades": "418"
    },
    {
      "date": "2024-04-29",
      "bid": "71.20",
      "ask": "71.40",
      "open": "69.70",
      "high": "71.40",
      "low": "69.00",
      "close": "71.30",
      "average": "70.1793",
      "volume": "41146",
      "turnover": "2887599",
      "trades": "315"
    },
    {
      "date": "2024-04-30",
      "bid": "71.20",
      "ask": "71.30",
      "open": "71.30",
      "high": "72.00",
      "low": "71.10",
      "close": "71.40",
      "average": "71.3809",
      "volume": "7506",
      "turnover": "535784.7",
      "trades": "122"
    },
    {
      "date": "2024-05-02",
      "bid": "71.60",
      "ask": "72.00",
      "open": "71.20",
      "high": "72.50",
      "low": "70.30",
      "close": "71.70",
      "average": "71.7228",
      "volume": "49353",
      "turnover": "3539737.4",
      "trades": "377"
    },
    {
      "date": "2024-05-03",
      "bid": "71.90",
      "ask": "72.50",
      "open": "71.70",
      "high": "72.50",
      "low": "71.70",
      "close": "72.40",
      "average": "72.115",
      "volume": "16159",
      "turnover": "1165306.1",
      "trades": "202"
    },
    {
      "date": "2024-05-06",
      "bid": "73.00",
      "ask": "73.10",
      "open": "72.40",
      "high": "73.40",
      "low": "71.40",
      "close": "73.10",
      "average": "72.4833",
      "volume": "17359",
      "turnover": "1258237.8",
      "trades": "226"
    },
    {
      "date": "2024-05-07",
      "bid": "74.80",
      "ask": "75.00",
      "open": "73.10",
      "high": "75.00",
      "low": "72.50",
      "close": "75.00",
      "average": "74.1055",
      "volume": "29033",
      "turnover": "2151504.9",
      "trades": "274"
    },
    {
      "date": "2024-05-08",
      "bid": "75.10",
      "ask": "75.40",
      "open": "75.00",
      "high": "75.50",
      "low": "74.40",
      "close": "75.50",
      "average": "75.0894",
      "volume": "38522",
      "turnover": "2892594.2",
      "trades": "246"
    },
    {
      "date": "2024-05-10",
      "bid": "77.40",
      "ask": "77.80",
      "open": "75.30",
      "high": "78.30",
      "low": "75.00",
      "close": "77.50",
      "average": "77.1777",
      "volume": "39145",
      "turnover": "3021120.1",
      "trades": "496"
    },
    {
      "date": "2024-05-13",
      "bid": "80.10",
      "ask": "80.30",
      "open": "80.80",
      "high": "82.30",
      "low": "80.00",
      "close": "80.10",
      "average": "81.0082",
      "volume": "118611",
      "turnover": "9611275.1",
      "trades": "555"
    },
    {
      "date": "2024-05-14",
      "bid": "80.80",
      "ask": "81.20",
      "open": "80.20",
      "high": "81.50",
      "low": "80.20",
      "close": "81.20",
      "average": "81.1121",
      "volume": "69190",
      "turnover": "5612146.8",
      "trades": "471"
    },
    {
      "date": "2024-05-15",
      "bid": "77.00",
      "ask": "77.50",
      "open": "77.50",
      "high": "80.00",
      "low": "74.80",
      "close": "77.30",
      "average": "77.1782",
      "volume": "238906",
      "turnover": "18438422.3",
      "trades": "1126"
    },
    {
      "date": "2024-05-16",
      "bid": "76.50",
      "ask": "76.70",
      "open": "77.60",
      "high": "78.60",
      "low": "75.50",
      "close": "76.70",
      "average": "76.9142",
      "volume": "42190",
      "turnover": "3245008.7",
      "trades": "516"
    },
    {
      "date": "2024-05-17",
      "bid": "75.00",
      "ask": "75.40",
      "open": "76.40",
      "high": "76.40",
      "low": "75.00",
      "close": "75.40",
      "average": "75.5123",
      "volume": "39438",
      "turnover": "2978053.6",
      "trades": "368"
    },
    {
      "date": "2024-05-20",
      "bid": "76.00",
      "ask": "76.30",
      "open": "75.10",
      "high": "76.30",
      "low": "73.80",
      "close": "76.00",
      "average": "74.9283",
      "volume": "35610",
      "turnover": "2668179.2",
      "trades": "428"
    },
    {
      "date": "2024-05-21",
      "bid": "76.30",
      "ask": "76.60",
      "open": "75.30",
      "high": "76.70",
      "low": "75.00",
      "close": "76.20",
      "average": "76.0906",
      "volume": "47836",
      "turnover": "3639721.4",
      "trades": "274"
    },
    {
      "date": "2024-05-22",
      "bid": "76.90",
      "ask": "77.20",
      "open": "76.20",
      "high": "77.50",
      "low": "76.10",
      "close": "77.30",
      "average": "76.6439",
      "volume": "68863",
      "turnover": "5277927.3",
      "trades": "300"
    },
    {
      "date": "2024-05-23",
      "bid": "78.30",
      "ask": "78.60",
      "open": "77.40",
      "high": "79.00",
      "low": "76.40",
      "close": "78.60",
      "average": "78.086",
      "volume": "48101",
      "turnover": "3756015.7",
      "trades": "492"
    },
    {
      "date": "2024-05-24",
      "bid": "78.50",
      "ask": "78.70",
      "open": "78.50",
      "high": "79.00",
      "low": "78.00",
      "close": "78.40",
      "average": "78.5889",
      "volume": "43129",
      "turnover": "3389461.9",
      "trades": "369"
    },
    {
      "date": "2024-05-27",
      "bid": "75.40",
      "ask": "75.50",
      "open": "78.20",
      "high": "78.20",
      "low": "75.00",
      "close": "75.00",
      "average": "76.8625",
      "volume": "34483",
      "turnover": "2649946.1",
      "trades": "345"
    },
    {
      "date": "2024-05-28",
      "bid": "74.60",
      "ask": "75.10",
      "open": "75.10",
      "high": "75.70",
      "low": "73.80",
      "close": "74.90",
      "average": "74.6602",
      "volume": "51234",
      "turnover": "3827436",
      "trades": "425"
    },
    {
      "date": "2024-05-29",
      "bid": "74.10",
      "ask": "74.50",
      "open": "74.80",
      "high": "75.60",
      "low": "74.10",
      "close": "74.40",
      "average": "74.541",
      "volume": "42139",
      "turnover": "3141046.8",
      "trades": "329"
    },
    {
      "date": "2024-05-30",
      "bid": "78.50",
      "ask": "78.70",
      "open": "74.80",
      "high": "78.70",
      "low": "74.50",
      "close": "78.70",
      "average": "77.1417",
      "volume": "49459",
      "turnover": "3825095.95",
      "trades": "359"
    },
    {
      "date": "2024-05-31",
      "bid": "80.00",
      "ask": "80.60",
      "open": "78.50",
      "high": "80.90",
      "low": "78.20",
      "close": "80.80",
      "average": "79.9424",
      "volume": "74937",
      "turnover": "5987965.95",
      "trades": "400"
    },
    {
      "date": "2024-06-03",
      "bid": "77.70",
      "ask": "78.00",
      "open": "80.80",
      "high": "82.00",
      "low": "77.50",
      "close": "77.60",
      "average": "79.6323",
      "volume": "32217",
      "turnover": "2565515.29",
      "trades": "399"
    },
    {
      "date": "2024-06-04",
      "bid": "78.00",
      "ask": "78.40",
      "open": "77.60",
      "high": "78.80",
      "low": "76.50",
      "close": "77.80",
      "average": "77.6611",
      "volume": "40495",
      "turnover": "3144886.7",
      "trades": "359"
    },
    {
      "date": "2024-06-05",
      "bid": "76.40",
      "ask": "76.90",
      "open": "77.80",
      "high": "78.20",
      "low": "76.40",
      "close": "76.90",
      "average": "77.338",
      "volume": "26038",
      "turnover": "2013763",
      "trades": "238"
    },
    {
      "date": "2024-06-07",
      "bid": "78.30",
      "ask": "78.80",
      "open": "77.50",
      "high": "79.00",
      "low": "77.00",
      "close": "79.00",
      "average": "78.0135",
      "volume": "32978",
      "turnover": "2572756.04",
      "trades": "272"
    },
    {
      "date": "2024-06-10",
      "bid": "77.80",
      "ask": "78.30",
      "open": "78.00",
      "high": "79.00",
      "low": "77.10",
      "close": "78.20",
      "average": "78.0523",
      "volume": "18221",
      "turnover": "1422190.2",
      "trades": "220"
    },
    {
      "date": "2024-06-11",
      "bid": "77.30",
      "ask": "78.00",
      "open": "78.40",
      "high": "78.70",
      "low": "76.50",
      "close": "77.40",
      "average": "77.2208",
      "volume": "23413",
      "turnover": "1807970.3",
      "trades": "209"
    },
    {
      "date": "2024-06-12",
      "bid": "79.00",
      "ask": "79.10",
      "open": "77.40",
      "high": "79.80",
      "low": "77.40",
      "close": "78.90",
      "average": "78.9599",
      "volume": "34480",
      "turnover": "2722528.8",
      "trades": "345"
    },
    {
      "date": "2024-06-13",
      "bid": "76.80",
      "ask": "77.00",
      "open": "79.10",
      "high": "79.50",
      "low": "76.50",
      "close": "76.80",
      "average": "77.8078",
      "volume": "46113",
      "turnover": "3587949.95",
      "trades": "494"
    },
    {
      "date": "2024-06-14",
      "bid": "77.00",
      "ask": "77.60",
      "open": "76.90",
      "high": "78.10",
      "low": "76.90",
      "close": "77.40",
      "average": "77.3096",
      "volume": "29265",
      "turnover": "2262465.65",
      "trades": "225"
    },
    {
      "date": "2024-06-17",
      "bid": "76.60",
      "ask": "76.70",
      "open": "78.40",
      "high": "78.40",
      "low": "75.90",
      "close": "76.60",
      "average": "76.8513",
      "volume": "29960",
      "turnover": "2302491.6",
      "trades": "253"
    },
    {
      "date": "2024-06-18",
      "bid": "75.30",
      "ask": "75.70",
      "open": "76.60",
      "high": "76.60",
      "low": "75.00",
      "close": "75.50",
      "average": "75.2609",
      "volume": "31960",
      "turnover": "2404939.4",
      "trades": "226"
    },
    {
      "date": "2024-06-19",
      "bid": "73.60",
      "ask": "73.80",
      "open": "75.50",
      "high": "75.50",
      "low": "73.10",
      "close": "73.60",
      "average": "73.919",
      "volume": "21721",
      "turnover": "1605594.6",
      "trades": "277"
    },
    {
      "date": "2024-06-20",
      "bid": "74.40",
      "ask": "74.90",
      "open": "73.60",
      "high": "74.90",
      "low": "73.10",
      "close": "74.60",
      "average": "74.1628",
      "volume": "24206",
      "turnover": "1795139",
      "trades": "255"
    },
    {
      "date": "2024-06-24",
      "bid": "73.70",
      "ask": "73.90",
      "open": "74.50",
      "high": "74.60",
      "low": "72.80",
      "close": "73.60",
      "average": "73.6792",
      "volume": "27278",
      "turnover": "2009819.05",
      "trades": "315"
    },
    {
      "date": "2024-06-25",
      "bid": "72.60",
      "ask": "73.00",
      "open": "73.50",
      "high": "73.50",
      "low": "72.00",
      "close": "72.60",
      "average": "72.5369",
      "volume": "46891",
      "turnover": "3401327.6",
      "trades": "402"
    },
    {
      "date": "2024-06-26",
      "bid": "72.10",
      "ask": "72.50",
      "open": "72.40",
      "high": "73.60",
      "low": "72.10",
      "close": "72.20",
      "average": "72.7817",
      "volume": "35821",
      "turnover": "2607112.1",
      "trades": "328"
    },
    {
      "date": "2024-06-27",
      "bid": "71.40",
      "ask": "71.50",
      "open": "72.20",
      "high": "73.00",
      "low": "71.40",
      "close": "71.40",
      "average": "71.9282",
      "volume": "21596",
      "turnover": "1553360.9",
      "trades": "237"
    },
    {
      "date": "2024-06-28",
      "bid": "70.50",
      "ask": "70.70",
      "open": "71.70",
      "high": "72.40",
      "low": "70.50",
      "close": "70.60",
      "average": "71.3827",
      "volume": "27617",
      "turnover": "1971394.8",
      "trades": "274"
    },
    {
      "date": "2024-07-01",
      "bid": "70.40",
      "ask": "70.70",
      "open": "70.90",
      "high": "71.90",
      "low": "70.40",
      "close": "70.40",
      "average": "70.9742",
      "volume": "19206",
      "turnover": "1363123.55",
      "trades": "321"
    },
    {
      "date": "2024-07-02",
      "bid": "70.00",
      "ask": "70.30",
      "open": "70.40",
      "high": "71.00",
      "low": "69.50",
      "close": "70.00",
      "average": "70.0314",
      "volume": "34128",
      "turnover": "2390007.5",
      "trades": "404"
    },
    {
      "date": "2024-07-03",
      "bid": "69.90",
      "ask": "70.00",
      "open": "70.10",
      "high": "70.10",
      "low": "69.20",
      "close": "69.80",
      "average": "69.6731",
      "volume": "16479",
      "turnover": "1148142.89",
      "trades": "265"
    },
    {
      "date": "2024-07-04",
      "bid": "69.80",
      "ask": "70.20",
      "open": "69.80",
      "high": "70.40",
      "low": "69.50",
      "close": "69.80",
      "average": "69.981",
      "volume": "16390",
      "turnover": "1146993.75",
      "trades": "235"
    },
    {
      "date": "2024-07-05",
      "bid": "69.40",
      "ask": "69.80",
      "open": "69.80",
      "high": "70.10",
      "low": "69.30",
      "close": "69.40",
      "average": "69.6288",
      "volume": "13313",
      "turnover": "926994.1",
      "trades": "257"
    },
    {
      "date": "2024-07-08",
      "bid": "69.70",
      "ask": "70.00",
      "open": "69.40",
      "high": "70.50",
      "low": "69.00",
      "close": "70.00",
      "average": "69.5863",
      "volume": "19939",
      "turnover": "1387477.55",
      "trades": "281"
    },
    {
      "date": "2024-07-09",
      "bid": "69.90",
      "ask": "70.10",
      "open": "69.70",
      "high": "70.50",
      "low": "69.40",
      "close": "69.40",
      "average": "69.8292",
      "volume": "24796",
      "turnover": "1731701.4",
      "trades": "238"
    },
    {
      "date": "2024-07-10",
      "bid": "68.90",
      "ask": "69.10",
      "open": "69.10",
      "high": "69.40",
      "low": "68.70",
      "close": "68.90",
      "average": "69.0093",
      "volume": "19030",
      "turnover": "1313247.6",
      "trades": "249"
    },
    {
      "date": "2024-07-11",
      "bid": "70.50",
      "ask": "70.80",
      "open": "68.50",
      "high": "70.70",
      "low": "68.40",
      "close": "70.70",
      "average": "69.7613",
      "volume": "16176",
      "turnover": "1128405.3",
      "trades": "267"
    },
    {
      "date": "2024-07-12",
      "bid": "70.20",
      "ask": "70.40",
      "open": "70.40",
      "high": "71.00",
      "low": "69.70",
      "close": "70.50",
      "average": "70.4782",
      "volume": "17120",
      "turnover": "1206500.6",
      "trades": "279"
    },
    {
      "date": "2024-07-15",
      "bid": "69.10",
      "ask": "69.50",
      "open": "70.40",
      "high": "70.40",
      "low": "69.00",
      "close": "69.20",
      "average": "69.6737",
      "volume": "18658",
      "turnover": "1299979.8",
      "trades": "264"
    },
    {
      "date": "2024-07-16",
      "bid": "69.40",
      "ask": "69.70",
      "open": "69.20",
      "high": "69.60",
      "low": "68.20",
      "close": "69.60",
      "average": "68.8178",
      "volume": "24834",
      "turnover": "1709022.3",
      "trades": "325"
    },
    {
      "date": "2024-07-17",
      "bid": "69.50",
      "ask": "69.60",
      "open": "69.00",
      "high": "70.00",
      "low": "68.50",
      "close": "69.60",
      "average": "69.1958",
      "volume": "41101",
      "turnover": "2844015.35",
      "trades": "322"
    },
    {
      "date": "2024-07-18",
      "bid": "69.00",
      "ask": "69.30",
      "open": "69.50",
      "high": "69.70",
      "low": "68.50",
      "close": "69.00",
      "average": "69.0291",
      "volume": "12775",
      "turnover": "881847.4",
      "trades": "195"
    },
    {
      "date": "2024-07-19",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.80",
      "high": "68.90",
      "low": "68.30",
      "close": "68.80",
      "average": "68.5908",
      "volume": "16131",
      "turnover": "1106438.89",
      "trades": "183"
    },
    {
      "date": "2024-07-22",
      "bid": "69.50",
      "ask": "69.70",
      "open": "68.60",
      "high": "70.00",
      "low": "68.50",
      "close": "69.80",
      "average": "69.4913",
      "volume": "29703",
      "turnover": "2064093.4",
      "trades": "311"
    },
    {
      "date": "2024-07-23",
      "bid": "69.50",
      "ask": "69.90",
      "open": "70.00",
      "high": "70.10",
      "low": "68.50",
      "close": "69.60",
      "average": "69.3681",
      "volume": "22299",
      "turnover": "1546829.9",
      "trades": "210"
    },
    {
      "date": "2024-07-24",
      "bid": "69.50",
      "ask": "69.70",
      "open": "69.50",
      "high": "70.30",
      "low": "68.50",
      "close": "69.70",
      "average": "69.5346",
      "volume": "26605",
      "turnover": "1849969.6",
      "trades": "210"
    },
    {
      "date": "2024-07-25",
      "bid": "69.10",
      "ask": "69.40",
      "open": "69.60",
      "high": "69.60",
      "low": "68.70",
      "close": "69.10",
      "average": "69.206",
      "volume": "15362",
      "turnover": "1063142.3",
      "trades": "180"
    },
    {
      "date": "2024-07-26",
      "bid": "69.30",
      "ask": "69.70",
      "open": "69.10",
      "high": "70.20",
      "low": "69.10",
      "close": "69.50",
      "average": "69.5174",
      "volume": "6452",
      "turnover": "448529.2",
      "trades": "199"
    },
    {
      "date": "2024-07-29",
      "bid": "69.50",
      "ask": "69.80",
      "open": "69.50",
      "high": "70.30",
      "low": "69.10",
      "close": "69.90",
      "average": "69.6859",
      "volume": "25377",
      "turnover": "1768421.1",
      "trades": "227"
    },
    {
      "date": "2024-07-30",
      "bid": "70.50",
      "ask": "70.60",
      "open": "69.90",
      "high": "71.00",
      "low": "69.30",
      "close": "70.50",
      "average": "70.1708",
      "volume": "12978",
      "turnover": "910684.1",
      "trades": "171"
    },
    {
      "date": "2024-07-31",
      "bid": "70.10",
      "ask": "70.20",
      "open": "70.60",
      "high": "70.90",
      "low": "69.80",
      "close": "70.00",
      "average": "70.3421",
      "volume": "19119",
      "turnover": "1344874.6",
      "trades": "212"
    },
    {
      "date": "2024-08-01",
      "bid": "67.70",
      "ask": "68.00",
      "open": "70.00",
      "high": "70.30",
      "low": "67.70",
      "close": "67.70",
      "average": "68.5476",
      "volume": "36644",
      "turnover": "2511879.4",
      "trades": "315"
    },
    {
      "date": "2024-08-02",
      "bid": "66.40",
      "ask": "66.60",
      "open": "66.90",
      "high": "67.40",
      "low": "66.10",
      "close": "66.20",
      "average": "66.8571",
      "volume": "34128",
      "turnover": "2281698.04",
      "trades": "328"
    },
    {
      "date": "2024-08-05",
      "bid": "64.30",
      "ask": "64.80",
      "open": "63.80",
      "high": "65.00",
      "low": "62.20",
      "close": "64.50",
      "average": "63.7416",
      "volume": "73065",
      "turnover": "4657283.75",
      "trades": "769"
    },
    {
      "date": "2024-08-06",
      "bid": "67.40",
      "ask": "68.50",
      "open": "65.10",
      "high": "69.40",
      "low": "64.80",
      "close": "66.30",
      "average": "65.6569",
      "volume": "31055",
      "turnover": "2038993.4",
      "trades": "368"
    },
    {
      "date": "2024-08-07",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.50",
      "high": "68.60",
      "low": "66.50",
      "close": "67.30",
      "average": "67.7578",
      "volume": "27892",
      "turnover": "1895620",
      "trades": "282"
    },
    {
      "date": "2024-08-08",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.30",
      "high": "67.30",
      "low": "65.60",
      "close": "66.70",
      "average": "66.8661",
      "volume": "32891",
      "turnover": "2196215.4",
      "trades": "249"
    },
    {
      "date": "2024-08-09",
      "bid": "67.50",
      "ask": "67.90",
      "open": "67.00",
      "high": "68.60",
      "low": "66.60",
      "close": "67.80",
      "average": "67.4179",
      "volume": "16919",
      "turnover": "1140644.05",
      "trades": "213"
    },
    {
      "date": "2024-08-12",
      "bid": "65.50",
      "ask": "65.70",
      "open": "67.40",
      "high": "67.80",
      "low": "65.20",
      "close": "65.20",
      "average": "66.3171",
      "volume": "37370",
      "turnover": "2478203.75",
      "trades": "440"
    },
    {
      "date": "2024-08-13",
      "bid": "65.10",
      "ask": "65.40",
      "open": "66.00",
      "high": "66.80",
      "low": "65.00",
      "close": "65.00",
      "average": "65.5042",
      "volume": "41352",
      "turnover": "2712766.7",
      "trades": "292"
    },
    {
      "date": "2024-08-14",
      "bid": "65.40",
      "ask": "65.70",
      "open": "65.10",
      "high": "65.70",
      "low": "65.00",
      "close": "65.70",
      "average": "65.2398",
      "volume": "20095",
      "turnover": "1311151.8",
      "trades": "248"
    },
    {
      "date": "2024-08-15",
      "bid": "65.00",
      "ask": "65.20",
      "open": "65.70",
      "high": "65.70",
      "low": "64.65",
      "close": "65.10",
      "average": "65.0853",
      "volume": "40695",
      "turnover": "2648706.1",
      "trades": "317"
    },
    {
      "date": "2024-08-16",
      "bid": "65.10",
      "ask": "65.40",
      "open": "65.40",
      "high": "65.50",
      "low": "64.60",
      "close": "64.90",
      "average": "65.1094",
      "volume": "28946",
      "turnover": "1884717.65",
      "trades": "254"
    },
    {
      "date": "2024-08-19",
      "bid": "65.30",
      "ask": "65.70",
      "open": "64.90",
      "high": "65.50",
      "low": "64.60",
      "close": "65.20",
      "average": "64.9389",
      "volume": "12233",
      "turnover": "794678.15",
      "trades": "213"
    },
    {
      "date": "2024-08-20",
      "bid": "63.60",
      "ask": "64.00",
      "open": "65.50",
      "high": "66.00",
      "low": "63.40",
      "close": "63.40",
      "average": "64.1117",
      "volume": "27017",
      "turnover": "1732108.7",
      "trades": "342"
    },
    {
      "date": "2024-08-21",
      "bid": "63.50",
      "ask": "63.90",
      "open": "63.70",
      "high": "65.40",
      "low": "63.70",
      "close": "63.80",
      "average": "64.4295",
      "volume": "23618",
      "turnover": "1521869.95",
      "trades": "266"
    },
    {
      "date": "2024-08-22",
      "bid": "63.30",
      "ask": "63.60",
      "open": "63.60",
      "high": "64.40",
      "low": "63.00",
      "close": "63.40",
      "average": "63.7864",
      "volume": "20771",
      "turnover": "1324907.39",
      "trades": "243"
    },
    {
      "date": "2024-08-23",
      "bid": "62.90",
      "ask": "63.00",
      "open": "63.20",
      "high": "64.00",
      "low": "62.60",
      "close": "62.80",
      "average": "63.0586",
      "volume": "29838",
      "turnover": "1881547.9",
      "trades": "375"
    },
    {
      "date": "2024-08-26",
      "bid": "62.00",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.30",
      "low": "61.80",
      "close": "62.20",
      "average": "62.3352",
      "volume": "37572",
      "turnover": "2342066.75",
      "trades": "403"
    },
    {
      "date": "2024-08-27",
      "bid": "61.70",
      "ask": "61.90",
      "open": "62.10",
      "high": "62.70",
      "low": "61.30",
      "close": "61.50",
      "average": "61.9175",
      "volume": "21443",
      "turnover": "1327690.7",
      "trades": "326"
    },
    {
      "date": "2024-08-28",
      "bid": "61.50",
      "ask": "61.70",
      "open": "61.50",
      "high": "62.50",
      "low": "60.90",
      "close": "61.80",
      "average": "61.4714",
      "volume": "40745",
      "turnover": "2504831.15",
      "trades": "402"
    },
    {
      "date": "2024-08-29",
      "bid": "55.40",
      "ask": "55.50",
      "open": "59.00",
      "high": "59.00",
      "low": "54.10",
      "close": "55.20",
      "average": "55.6209",
      "volume": "399680",
      "turnover": "22239414.35",
      "trades": "2038"
    },
    {
      "date": "2024-08-30",
      "bid": "55.40",
      "ask": "55.50",
      "open": "55.00",
      "high": "56.90",
      "low": "54.00",
      "close": "55.40",
      "average": "55.8514",
      "volume": "127720",
      "turnover": "7133418.7",
      "trades": "816"
    },
    {
      "date": "2024-09-02",
      "bid": "52.70",
      "ask": "53.10",
      "open": "55.00",
      "high": "55.20",
      "low": "52.50",
      "close": "52.50",
      "average": "53.8805",
      "volume": "122475",
      "turnover": "6601179.1",
      "trades": "712"
    },
    {
      "date": "2024-09-03",
      "bid": "50.50",
      "ask": "50.80",
      "open": "51.00",
      "high": "52.10",
      "low": "50.30",
      "close": "50.30",
      "average": "51.0619",
      "volume": "119913",
      "turnover": "6122653.55",
      "trades": "833"
    },
    {
      "date": "2024-09-04",
      "bid": "49.70",
      "ask": "50.00",
      "open": "50.00",
      "high": "51.00",
      "low": "48.90",
      "close": "49.85",
      "average": "49.6952",
      "volume": "89405",
      "turnover": "4434933.18",
      "trades": "695"
    },
    {
      "date": "2024-09-05",
      "bid": "48.90",
      "ask": "49.05",
      "open": "49.85",
      "high": "49.90",
      "low": "48.55",
      "close": "48.95",
      "average": "49.2075",
      "volume": "92538",
      "turnover": "4549884.04",
      "trades": "531"
    },
    {
      "date": "2024-09-06",
      "bid": "48.00",
      "ask": "48.05",
      "open": "48.55",
      "high": "48.95",
      "low": "48.00",
      "close": "48.00",
      "average": "48.256",
      "volume": "90813",
      "turnover": "4382297.13",
      "trades": "767"
    },
    {
      "date": "2024-09-09",
      "bid": "47.50",
      "ask": "47.60",
      "open": "47.80",
      "high": "49.55",
      "low": "47.20",
      "close": "47.35",
      "average": "48.2894",
      "volume": "69814",
      "turnover": "3371268.1",
      "trades": "584"
    },
    {
      "date": "2024-09-10",
      "bid": "48.05",
      "ask": "48.30",
      "open": "47.35",
      "high": "49.10",
      "low": "47.35",
      "close": "48.15",
      "average": "48.4867",
      "volume": "47045",
      "turnover": "2281066.06",
      "trades": "362"
    },
    {
      "date": "2024-09-11",
      "bid": "47.80",
      "ask": "48.00",
      "open": "48.20",
      "high": "49.20",
      "low": "47.15",
      "close": "47.95",
      "average": "48.1674",
      "volume": "65177",
      "turnover": "3139452.48",
      "trades": "457"
    },
    {
      "date": "2024-09-12",
      "bid": "48.10",
      "ask": "48.25",
      "open": "48.05",
      "high": "49.50",
      "low": "48.05",
      "close": "48.05",
      "average": "48.4625",
      "volume": "41185",
      "turnover": "1995935.9",
      "trades": "310"
    },
    {
      "date": "2024-09-13",
      "bid": "48.40",
      "ask": "48.60",
      "open": "49.00",
      "high": "49.65",
      "low": "48.35",
      "close": "48.35",
      "average": "49.012",
      "volume": "56594",
      "turnover": "2773793.15",
      "trades": "350"
    },
    {
      "date": "2024-09-16",
      "bid": "47.70",
      "ask": "47.75",
      "open": "48.30",
      "high": "48.35",
      "low": "47.55",
      "close": "47.60",
      "average": "48.0109",
      "volume": "47983",
      "turnover": "2303636.54",
      "trades": "307"
    },
    {
      "date": "2024-09-17",
      "bid": "48.60",
      "ask": "48.65",
      "open": "47.60",
      "high": "49.10",
      "low": "47.50",
      "close": "48.75",
      "average": "48.4862",
      "volume": "85223",
      "turnover": "4131722.99",
      "trades": "392"
    },
    {
      "date": "2024-09-18",
      "bid": "48.10",
      "ask": "48.40",
      "open": "48.70",
      "high": "49.05",
      "low": "48.05",
      "close": "48.05",
      "average": "48.4445",
      "volume": "43262",
      "turnover": "2095950.78",
      "trades": "243"
    },
    {
      "date": "2024-09-19",
      "bid": "49.55",
      "ask": "49.85",
      "open": "48.25",
      "high": "50.80",
      "low": "48.25",
      "close": "49.85",
      "average": "49.9448",
      "volume": "43077",
      "turnover": "2151343.4",
      "trades": "392"
    },
    {
      "date": "2024-09-20",
      "bid": "50.60",
      "ask": "50.70",
      "open": "49.80",
      "high": "51.60",
      "low": "49.65",
      "close": "50.80",
      "average": "50.7159",
      "volume": "79191",
      "turnover": "4016017.1",
      "trades": "440"
    },
    {
      "date": "2024-09-23",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.90",
      "high": "51.40",
      "low": "50.10",
      "close": "50.90",
      "average": "50.6883",
      "volume": "35437",
      "turnover": "1796000.6",
      "trades": "262"
    },
    {
      "date": "2024-09-24",
      "bid": "50.50",
      "ask": "50.60",
      "open": "50.90",
      "high": "51.40",
      "low": "50.30",
      "close": "50.50",
      "average": "50.7049",
      "volume": "36731",
      "turnover": "1862496.6",
      "trades": "212"
    },
    {
      "date": "2024-09-25",
      "bid": "50.20",
      "ask": "50.60",
      "open": "50.90",
      "high": "51.90",
      "low": "50.10",
      "close": "50.20",
      "average": "50.9852",
      "volume": "42314",
      "turnover": "2157382.2",
      "trades": "365"
    },
    {
      "date": "2024-09-26",
      "bid": "50.30",
      "ask": "50.40",
      "open": "50.20",
      "high": "51.00",
      "low": "50.00",
      "close": "50.30",
      "average": "50.5448",
      "volume": "66093",
      "turnover": "3340673.5",
      "trades": "349"
    },
    {
      "date": "2024-09-27",
      "bid": "52.50",
      "ask": "52.80",
      "open": "51.40",
      "high": "53.20",
      "low": "51.20",
      "close": "52.70",
      "average": "51.9466",
      "volume": "107829",
      "turnover": "5601351.6",
      "trades": "464"
    },
    {
      "date": "2024-09-30",
      "bid": "51.70",
      "ask": "52.20",
      "open": "52.40",
      "high": "52.50",
      "low": "51.00",
      "close": "51.80",
      "average": "51.7425",
      "volume": "29180",
      "turnover": "1509845.6",
      "trades": "275"
    },
    {
      "date": "2024-10-01",
      "bid": "51.90",
      "ask": "52.30",
      "open": "51.70",
      "high": "53.50",
      "low": "51.20",
      "close": "52.00",
      "average": "52.6518",
      "volume": "176746",
      "turnover": "9305914.75",
      "trades": "490"
    },
    {
      "date": "2024-10-02",
      "bid": "51.00",
      "ask": "51.20",
      "open": "52.20",
      "high": "52.80",
      "low": "50.50",
      "close": "50.90",
      "average": "51.1134",
      "volume": "42398",
      "turnover": "2166739.29",
      "trades": "351"
    },
    {
      "date": "2024-10-03",
      "bid": "50.50",
      "ask": "50.70",
      "open": "50.90",
      "high": "51.40",
      "low": "50.50",
      "close": "50.50",
      "average": "50.7304",
      "volume": "14987",
      "turnover": "760375.5",
      "trades": "198"
    },
    {
      "date": "2024-10-04",
      "bid": "51.80",
      "ask": "52.00",
      "open": "50.50",
      "high": "52.00",
      "low": "50.40",
      "close": "52.00",
      "average": "51.3292",
      "volume": "31748",
      "turnover": "1629539.55",
      "trades": "297"
    },
    {
      "date": "2024-10-07",
      "bid": "51.50",
      "ask": "51.90",
      "open": "52.20",
      "high": "52.30",
      "low": "51.00",
      "close": "51.50",
      "average": "51.4584",
      "volume": "31410",
      "turnover": "1616316.6",
      "trades": "244"
    },
    {
      "date": "2024-10-08",
      "bid": "51.20",
      "ask": "51.50",
      "open": "51.40",
      "high": "52.00",
      "low": "51.10",
      "close": "51.10",
      "average": "51.3737",
      "volume": "21531",
      "turnover": "1106131.1",
      "trades": "199"
    },
    {
      "date": "2024-10-09",
      "bid": "50.40",
      "ask": "50.50",
      "open": "51.40",
      "high": "51.60",
      "low": "50.40",
      "close": "50.60",
      "average": "50.9257",
      "volume": "15502",
      "turnover": "789465.3",
      "trades": "215"
    },
    {
      "date": "2024-10-10",
      "bid": "50.30",
      "ask": "50.60",
      "open": "50.60",
      "high": "50.90",
      "low": "49.85",
      "close": "50.60",
      "average": "50.3239",
      "volume": "17184",
      "turnover": "864722.8",
      "trades": "261"
    },
    {
      "date": "2024-10-11",
      "bid": "51.10",
      "ask": "51.40",
      "open": "50.60",
      "high": "51.60",
      "low": "49.95",
      "close": "51.10",
      "average": "50.8147",
      "volume": "30057",
      "turnover": "1527325.25",
      "trades": "281"
    },
    {
      "date": "2024-10-14",
      "bid": "49.35",
      "ask": "49.50",
      "open": "51.10",
      "high": "51.10",
      "low": "48.95",
      "close": "49.15",
      "average": "49.6928",
      "volume": "53165",
      "turnover": "2638697.4",
      "trades": "367"
    },
    {
      "date": "2024-10-15",
      "bid": "47.20",
      "ask": "47.35",
      "open": "49.15",
      "high": "49.40",
      "low": "47.10",
      "close": "47.10",
      "average": "48.3491",
      "volume": "85678",
      "turnover": "4130064.45",
      "trades": "421"
    },
    {
      "date": "2024-10-16",
      "bid": "46.40",
      "ask": "46.60",
      "open": "47.10",
      "high": "47.10",
      "low": "46.25",
      "close": "46.40",
      "average": "46.5412",
      "volume": "39036",
      "turnover": "1817236.69",
      "trades": "328"
    },
    {
      "date": "2024-10-17",
      "bid": "46.60",
      "ask": "46.75",
      "open": "46.35",
      "high": "47.50",
      "low": "45.95",
      "close": "46.70",
      "average": "46.6127",
      "volume": "39630",
      "turnover": "1847260.4",
      "trades": "345"
    },
    {
      "date": "2024-10-18",
      "bid": "49.00",
      "ask": "49.80",
      "open": "46.70",
      "high": "49.80",
      "low": "46.45",
      "close": "49.25",
      "average": "48.7199",
      "volume": "78336",
      "turnover": "3816522.75",
      "trades": "450"
    },
    {
      "date": "2024-10-21",
      "bid": "49.10",
      "ask": "49.45",
      "open": "49.20",
      "high": "49.85",
      "low": "49.00",
      "close": "49.05",
      "average": "49.3902",
      "volume": "16666",
      "turnover": "823137.45",
      "trades": "244"
    },
    {
      "date": "2024-10-22",
      "bid": "49.35",
      "ask": "49.45",
      "open": "49.05",
      "high": "49.65",
      "low": "48.45",
      "close": "49.30",
      "average": "49.106",
      "volume": "15286",
      "turnover": "750634.9",
      "trades": "203"
    },
    {
      "date": "2024-10-23",
      "bid": "48.30",
      "ask": "48.40",
      "open": "49.45",
      "high": "50.00",
      "low": "48.30",
      "close": "48.40",
      "average": "48.9796",
      "volume": "21977",
      "turnover": "1076368.89",
      "trades": "307"
    },
    {
      "date": "2024-10-24",
      "bid": "47.90",
      "ask": "48.30",
      "open": "48.40",
      "high": "49.05",
      "low": "47.70",
      "close": "47.95",
      "average": "48.2328",
      "volume": "19095",
      "turnover": "921043.65",
      "trades": "228"
    },
    {
      "date": "2024-10-25",
      "bid": "47.95",
      "ask": "48.20",
      "open": "47.95",
      "high": "48.95",
      "low": "47.65",
      "close": "47.75",
      "average": "48.1073",
      "volume": "24311",
      "turnover": "1169604.03",
      "trades": "349"
    },
    {
      "date": "2024-10-28",
      "bid": "48.15",
      "ask": "48.55",
      "open": "47.70",
      "high": "48.60",
      "low": "46.90",
      "close": "48.10",
      "average": "47.7967",
      "volume": "41259",
      "turnover": "1971913.75",
      "trades": "402"
    },
    {
      "date": "2024-10-29",
      "bid": "47.65",
      "ask": "47.95",
      "open": "48.05",
      "high": "48.20",
      "low": "47.00",
      "close": "47.50",
      "average": "47.3925",
      "volume": "43645",
      "turnover": "2068447.25",
      "trades": "319"
    },
    {
      "date": "2024-10-30",
      "bid": "47.30",
      "ask": "47.50",
      "open": "47.75",
      "high": "48.05",
      "low": "46.70",
      "close": "46.70",
      "average": "46.9613",
      "volume": "50152",
      "turnover": "2355249.2",
      "trades": "364"
    },
    {
      "date": "2024-10-31",
      "bid": "46.70",
      "ask": "47.05",
      "open": "46.70",
      "high": "47.50",
      "low": "46.60",
      "close": "46.70",
      "average": "46.8386",
      "volume": "16973",
      "turnover": "795004",
      "trades": "200"
    },
    {
      "date": "2024-11-01",
      "bid": "45.45",
      "ask": "45.75",
      "open": "46.60",
      "high": "46.95",
      "low": "45.30",
      "close": "45.30",
      "average": "45.8102",
      "volume": "31875",
      "turnover": "1460137.53",
      "trades": "308"
    },
    {
      "date": "2024-11-04",
      "bid": "42.15",
      "ask": "42.45",
      "open": "45.45",
      "high": "46.55",
      "low": "41.95",
      "close": "42.05",
      "average": "43.7816",
      "volume": "152005",
      "turnover": "6654562.08",
      "trades": "912"
    },
    {
      "date": "2024-11-05",
      "bid": "43.10",
      "ask": "43.25",
      "open": "42.00",
      "high": "43.70",
      "low": "41.00",
      "close": "43.10",
      "average": "42.5582",
      "volume": "85747",
      "turnover": "3649245.91",
      "trades": "472"
    },
    {
      "date": "2024-11-06",
      "bid": "46.30",
      "ask": "46.70",
      "open": "42.85",
      "high": "50.10",
      "low": "41.30",
      "close": "46.15",
      "average": "45.4124",
      "volume": "298662",
      "turnover": "13599955.8",
      "trades": "1368"
    },
    {
      "date": "2024-11-07",
      "bid": "47.65",
      "ask": "47.85",
      "open": "46.20",
      "high": "48.45",
      "low": "46.15",
      "close": "47.80",
      "average": "47.2843",
      "volume": "38725",
      "turnover": "1831078.5",
      "trades": "328"
    },
    {
      "date": "2024-11-08",
      "bid": "47.60",
      "ask": "47.80",
      "open": "47.85",
      "high": "48.30",
      "low": "47.10",
      "close": "47.65",
      "average": "47.7282",
      "volume": "57955",
      "turnover": "2766064.9",
      "trades": "292"
    },
    {
      "date": "2024-11-11",
      "bid": "47.25",
      "ask": "47.50",
      "open": "47.65",
      "high": "49.35",
      "low": "46.85",
      "close": "47.25",
      "average": "47.7306",
      "volume": "50824",
      "turnover": "2426158.95",
      "trades": "383"
    },
    {
      "date": "2024-11-12",
      "bid": "45.15",
      "ask": "45.40",
      "open": "47.25",
      "high": "47.25",
      "low": "45.05",
      "close": "45.05",
      "average": "45.9844",
      "volume": "58385",
      "turnover": "2684621.23",
      "trades": "371"
    },
    {
      "date": "2024-11-13",
      "bid": "44.45",
      "ask": "44.65",
      "open": "44.95",
      "high": "45.60",
      "low": "44.45",
      "close": "44.50",
      "average": "44.8349",
      "volume": "40902",
      "turnover": "1833836.4",
      "trades": "247"
    },
    {
      "date": "2024-11-14",
      "bid": "45.20",
      "ask": "45.60",
      "open": "44.60",
      "high": "45.40",
      "low": "44.60",
      "close": "45.05",
      "average": "44.9125",
      "volume": "27872",
      "turnover": "1251801.87",
      "trades": "257"
    },
    {
      "date": "2024-11-15",
      "bid": "47.70",
      "ask": "47.95",
      "open": "45.70",
      "high": "48.30",
      "low": "45.60",
      "close": "47.75",
      "average": "47.5829",
      "volume": "46101",
      "turnover": "2193619.95",
      "trades": "410"
    },
    {
      "date": "2024-11-18",
      "bid": "46.00",
      "ask": "46.20",
      "open": "48.00",
      "high": "48.05",
      "low": "45.50",
      "close": "46.00",
      "average": "46.7707",
      "volume": "26144",
      "turnover": "1221601.37",
      "trades": "242"
    },
    {
      "date": "2024-11-19",
      "bid": "45.90",
      "ask": "46.20",
      "open": "45.65",
      "high": "46.80",
      "low": "44.80",
      "close": "46.15",
      "average": "45.6374",
      "volume": "55141",
      "turnover": "2515846.46",
      "trades": "234"
    },
    {
      "date": "2024-11-20",
      "bid": "46.65",
      "ask": "47.05",
      "open": "45.00",
      "high": "49.20",
      "low": "44.10",
      "close": "46.35",
      "average": "46.1742",
      "volume": "112640",
      "turnover": "5202868.09",
      "trades": "639"
    },
    {
      "date": "2024-11-21",
      "bid": "46.75",
      "ask": "47.20",
      "open": "46.65",
      "high": "47.35",
      "low": "45.10",
      "close": "46.85",
      "average": "46.0375",
      "volume": "28051",
      "turnover": "1291166.3",
      "trades": "187"
    },
    {
      "date": "2024-11-22",
      "bid": "45.80",
      "ask": "46.30",
      "open": "46.75",
      "high": "47.30",
      "low": "45.65",
      "close": "46.00",
      "average": "46.2633",
      "volume": "29298",
      "turnover": "1355424.75",
      "trades": "290"
    },
    {
      "date": "2024-11-25",
      "bid": "45.90",
      "ask": "46.20",
      "open": "45.55",
      "high": "46.70",
      "low": "45.10",
      "close": "45.85",
      "average": "45.6827",
      "volume": "52053",
      "turnover": "2377922.98",
      "trades": "294"
    },
    {
      "date": "2024-11-26",
      "bid": "45.55",
      "ask": "46.00",
      "open": "45.90",
      "high": "46.35",
      "low": "44.85",
      "close": "45.70",
      "average": "45.829",
      "volume": "59453",
      "turnover": "2724620.95",
      "trades": "253"
    },
    {
      "date": "2024-11-27",
      "bid": "44.75",
      "ask": "45.00",
      "open": "45.40",
      "high": "46.10",
      "low": "44.75",
      "close": "44.75",
      "average": "45.3582",
      "volume": "29437",
      "turnover": "1335208.35",
      "trades": "217"
    },
    {
      "date": "2024-11-28",
      "bid": "45.45",
      "ask": "45.65",
      "open": "44.50",
      "high": "46.15",
      "low": "44.50",
      "close": "45.50",
      "average": "45.4286",
      "volume": "25719",
      "turnover": "1168435.8",
      "trades": "245"
    },
    {
      "date": "2024-11-29",
      "bid": "46.30",
      "ask": "46.70",
      "open": "45.20",
      "high": "47.15",
      "low": "45.05",
      "close": "47.15",
      "average": "46.2619",
      "volume": "45353",
      "turnover": "2097843.18",
      "trades": "211"
    },
    {
      "date": "2024-12-02",
      "bid": "46.45",
      "ask": "46.70",
      "open": "46.30",
      "high": "47.30",
      "low": "46.15",
      "close": "46.45",
      "average": "46.4634",
      "volume": "60975",
      "turnover": "2833104.3",
      "trades": "231"
    },
    {
      "date": "2024-12-03",
      "bid": "48.45",
      "ask": "49.00",
      "open": "46.00",
      "high": "48.95",
      "low": "46.00",
      "close": "48.70",
      "average": "47.9523",
      "volume": "30130",
      "turnover": "1444682.46",
      "trades": "309"
    },
    {
      "date": "2024-12-04",
      "bid": "49.25",
      "ask": "49.30",
      "open": "48.45",
      "high": "49.70",
      "low": "48.25",
      "close": "49.10",
      "average": "48.9705",
      "volume": "46633",
      "turnover": "2283635.45",
      "trades": "347"
    },
    {
      "date": "2024-12-05",
      "bid": "50.60",
      "ask": "50.80",
      "open": "49.10",
      "high": "50.90",
      "low": "48.95",
      "close": "50.90",
      "average": "50.6009",
      "volume": "82447",
      "turnover": "4171712.98",
      "trades": "359"
    },
    {
      "date": "2024-12-06",
      "bid": "50.50",
      "ask": "50.90",
      "open": "50.60",
      "high": "52.30",
      "low": "50.50",
      "close": "50.50",
      "average": "51.4228",
      "volume": "38016",
      "turnover": "1954881.55",
      "trades": "298"
    },
    {
      "date": "2024-12-09",
      "bid": "51.00",
      "ask": "51.30",
      "open": "50.40",
      "high": "51.50",
      "low": "50.30",
      "close": "51.30",
      "average": "50.9626",
      "volume": "44853",
      "turnover": "2285854.7",
      "trades": "346"
    },
    {
      "date": "2024-12-10",
      "bid": "51.20",
      "ask": "51.40",
      "open": "51.30",
      "high": "51.90",
      "low": "50.00",
      "close": "51.20",
      "average": "50.8702",
      "volume": "44441",
      "turnover": "2260733.79",
      "trades": "231"
    },
    {
      "date": "2024-12-11",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.20",
      "high": "52.50",
      "low": "50.70",
      "close": "52.00",
      "average": "51.4722",
      "volume": "46783",
      "turnover": "2408106.45",
      "trades": "289"
    },
    {
      "date": "2024-12-12",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.60",
      "high": "52.70",
      "low": "51.50",
      "close": "51.50",
      "average": "51.9533",
      "volume": "24217",
      "turnover": "1258164.1",
      "trades": "209"
    },
    {
      "date": "2024-12-13",
      "bid": "50.50",
      "ask": "50.90",
      "open": "51.60",
      "high": "52.30",
      "low": "50.50",
      "close": "50.70",
      "average": "51.5587",
      "volume": "42861",
      "turnover": "2212333.5",
      "trades": "284"
    },
    {
      "date": "2024-12-16",
      "bid": "49.15",
      "ask": "49.50",
      "open": "50.50",
      "high": "50.50",
      "low": "48.80",
      "close": "49.20",
      "average": "49.4259",
      "volume": "35481",
      "turnover": "1753683.53",
      "trades": "284"
    },
    {
      "date": "2024-12-17",
      "bid": "48.55",
      "ask": "49.05",
      "open": "49.20",
      "high": "49.85",
      "low": "48.40",
      "close": "48.75",
      "average": "49.113",
      "volume": "37882",
      "turnover": "1860497.15",
      "trades": "299"
    },
    {
      "date": "2024-12-18",
      "bid": "48.55",
      "ask": "48.70",
      "open": "48.75",
      "high": "49.35",
      "low": "48.45",
      "close": "48.50",
      "average": "48.7887",
      "volume": "24410",
      "turnover": "1190935.31",
      "trades": "274"
    },
    {
      "date": "2024-12-19",
      "bid": "47.50",
      "ask": "47.85",
      "open": "48.50",
      "high": "48.50",
      "low": "47.50",
      "close": "47.50",
      "average": "47.7636",
      "volume": "32384",
      "turnover": "1546774.75",
      "trades": "333"
    },
    {
      "date": "2024-12-20",
      "bid": "47.55",
      "ask": "47.75",
      "open": "48.50",
      "high": "48.50",
      "low": "46.50",
      "close": "47.70",
      "average": "47.068",
      "volume": "44346",
      "turnover": "2087270.05",
      "trades": "221"
    },
    {
      "date": "2024-12-23",
      "bid": "46.85",
      "ask": "47.00",
      "open": "47.40",
      "high": "47.40",
      "low": "46.60",
      "close": "46.85",
      "average": "46.88",
      "volume": "41468",
      "turnover": "1944031.08",
      "trades": "353"
    },
    {
      "date": "2024-12-27",
      "bid": "48.05",
      "ask": "48.55",
      "open": "46.85",
      "high": "49.00",
      "low": "46.85",
      "close": "48.10",
      "average": "48.1646",
      "volume": "49843",
      "turnover": "2400665.7",
      "trades": "412"
    },
    {
      "date": "2024-12-30",
      "bid": "47.85",
      "ask": "48.00",
      "open": "48.05",
      "high": "49.00",
      "low": "47.25",
      "close": "48.00",
      "average": "47.8571",
      "volume": "30713",
      "turnover": "1469833.98",
      "trades": "389"
    },
    {
      "date": "2025-01-02",
      "bid": "51.30",
      "ask": "51.40",
      "open": "48.00",
      "high": "51.90",
      "low": "48.00",
      "close": "51.50",
      "average": "50.4514",
      "volume": "48019",
      "turnover": "2422888.5",
      "trades": "488"
    },
    {
      "date": "2025-01-03",
      "bid": "50.10",
      "ask": "50.30",
      "open": "51.50",
      "high": "51.50",
      "low": "49.60",
      "close": "49.95",
      "average": "50.1149",
      "volume": "18148",
      "turnover": "909480.93",
      "trades": "276"
    },
    {
      "date": "2025-01-07",
      "bid": "58.00",
      "ask": "58.40",
      "open": "57.80",
      "high": "61.50",
      "low": "56.50",
      "close": "57.70",
      "average": "58.2604",
      "volume": "299024",
      "turnover": "17417066.89",
      "trades": "1784"
    },
    {
      "date": "2025-01-08",
      "bid": "55.50",
      "ask": "55.70",
      "open": "58.00",
      "high": "58.00",
      "low": "54.40",
      "close": "55.30",
      "average": "55.86",
      "volume": "125625",
      "turnover": "7017463.6",
      "trades": "857"
    },
    {
      "date": "2025-01-09",
      "bid": "54.30",
      "ask": "54.70",
      "open": "55.70",
      "high": "55.70",
      "low": "54.20",
      "close": "54.20",
      "average": "54.7471",
      "volume": "99748",
      "turnover": "5466091.3",
      "trades": "491"
    },
    {
      "date": "2025-01-10",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.20",
      "high": "55.30",
      "low": "53.60",
      "close": "53.80",
      "average": "54.2232",
      "volume": "46575",
      "turnover": "2525339.54",
      "trades": "369"
    },
    {
      "date": "2025-01-13",
      "bid": "54.50",
      "ask": "54.80",
      "open": "53.80",
      "high": "56.00",
      "low": "53.50",
      "close": "54.50",
      "average": "54.6868",
      "volume": "37024",
      "turnover": "2024093.95",
      "trades": "341"
    },
    {
      "date": "2025-01-14",
      "bid": "56.60",
      "ask": "57.40",
      "open": "54.60",
      "high": "57.30",
      "low": "54.60",
      "close": "56.40",
      "average": "56.3146",
      "volume": "86799",
      "turnover": "4889191.3",
      "trades": "504"
    },
    {
      "date": "2025-01-15",
      "bid": "56.70",
      "ask": "56.90",
      "open": "57.10",
      "high": "58.30",
      "low": "56.50",
      "close": "56.90",
      "average": "57.3287",
      "volume": "69262",
      "turnover": "3970512.2",
      "trades": "493"
    },
    {
      "date": "2025-01-16",
      "bid": "56.40",
      "ask": "56.60",
      "open": "56.70",
      "high": "56.90",
      "low": "55.80",
      "close": "56.50",
      "average": "56.3819",
      "volume": "25095",
      "turnover": "1414903.65",
      "trades": "245"
    },
    {
      "date": "2025-01-17",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.50",
      "high": "57.00",
      "low": "56.00",
      "close": "56.30",
      "average": "56.5541",
      "volume": "33271",
      "turnover": "1881838.8",
      "trades": "229"
    },
    {
      "date": "2025-01-20",
      "bid": "55.00",
      "ask": "55.30",
      "open": "56.10",
      "high": "56.10",
      "low": "54.50",
      "close": "55.30",
      "average": "55.0956",
      "volume": "41389",
      "turnover": "2280460.04",
      "trades": "320"
    },
    {
      "date": "2025-01-21",
      "bid": "54.10",
      "ask": "54.40",
      "open": "54.80",
      "high": "55.10",
      "low": "53.90",
      "close": "54.20",
      "average": "54.5164",
      "volume": "58596",
      "turnover": "3194761.1",
      "trades": "386"
    },
    {
      "date": "2025-01-22",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.80",
      "high": "54.80",
      "low": "53.50",
      "close": "53.60",
      "average": "54.0189",
      "volume": "34508",
      "turnover": "1864127.95",
      "trades": "255"
    },
    {
      "date": "2025-01-23",
      "bid": "53.10",
      "ask": "53.20",
      "open": "53.60",
      "high": "53.60",
      "low": "52.80",
      "close": "53.00",
      "average": "53.2247",
      "volume": "80376",
      "turnover": "4278022",
      "trades": "317"
    },
    {
      "date": "2025-01-24",
      "bid": "53.70",
      "ask": "53.90",
      "open": "53.00",
      "high": "53.90",
      "low": "53.00",
      "close": "53.80",
      "average": "53.5918",
      "volume": "100923",
      "turnover": "5407916.3",
      "trades": "427"
    },
    {
      "date": "2025-01-27",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.40",
      "high": "53.60",
      "low": "53.00",
      "close": "53.00",
      "average": "53.3376",
      "volume": "75585",
      "turnover": "4032849",
      "trades": "354"
    },
    {
      "date": "2025-01-28",
      "bid": "52.10",
      "ask": "52.30",
      "open": "53.10",
      "high": "53.50",
      "low": "52.00",
      "close": "52.00",
      "average": "52.7695",
      "volume": "69996",
      "turnover": "3693902.2",
      "trades": "288"
    },
    {
      "date": "2025-01-29",
      "bid": "51.70",
      "ask": "51.80",
      "open": "51.90",
      "high": "53.00",
      "low": "51.50",
      "close": "51.50",
      "average": "52.1275",
      "volume": "48456",
      "turnover": "2525892.4",
      "trades": "247"
    },
    {
      "date": "2025-01-30",
      "bid": "53.20",
      "ask": "53.30",
      "open": "51.70",
      "high": "53.50",
      "low": "51.70",
      "close": "53.20",
      "average": "52.9376",
      "volume": "90414",
      "turnover": "4792742.95",
      "trades": "299"
    },
    {
      "date": "2025-01-31",
      "bid": "53.00",
      "ask": "53.20",
      "open": "52.90",
      "high": "53.50",
      "low": "52.20",
      "close": "53.10",
      "average": "52.9371",
      "volume": "38570",
      "turnover": "2041785.8",
      "trades": "256"
    },
    {
      "date": "2025-02-03",
      "bid": "52.50",
      "ask": "52.90",
      "open": "52.80",
      "high": "53.00",
      "low": "51.20",
      "close": "52.70",
      "average": "52.0717",
      "volume": "45030",
      "turnover": "2344732.85",
      "trades": "284"
    },
    {
      "date": "2025-02-04",
      "bid": "52.40",
      "ask": "52.70",
      "open": "52.50",
      "high": "53.40",
      "low": "51.90",
      "close": "52.60",
      "average": "52.5921",
      "volume": "28546",
      "turnover": "1501246.65",
      "trades": "234"
    },
    {
      "date": "2025-02-05",
      "bid": "51.90",
      "ask": "52.10",
      "open": "52.30",
      "high": "52.30",
      "low": "51.70",
      "close": "52.00",
      "average": "52.0419",
      "volume": "20032",
      "turnover": "1042542.05",
      "trades": "195"
    },
    {
      "date": "2025-02-06",
      "bid": "53.00",
      "ask": "53.30",
      "open": "51.90",
      "high": "53.30",
      "low": "51.90",
      "close": "53.30",
      "average": "52.4063",
      "volume": "54673",
      "turnover": "2865384",
      "trades": "305"
    },
    {
      "date": "2025-02-07",
      "bid": "52.10",
      "ask": "52.30",
      "open": "53.10",
      "high": "53.10",
      "low": "51.90",
      "close": "52.10",
      "average": "52.1752",
      "volume": "58062",
      "turnover": "3029449.15",
      "trades": "400"
    },
    {
      "date": "2025-02-10",
      "bid": "55.10",
      "ask": "55.50",
      "open": "52.10",
      "high": "55.60",
      "low": "52.10",
      "close": "55.40",
      "average": "54.199",
      "volume": "185634",
      "turnover": "10058714.69",
      "trades": "680"
    },
    {
      "date": "2025-02-11",
      "bid": "56.10",
      "ask": "56.20",
      "open": "55.00",
      "high": "56.60",
      "low": "55.00",
      "close": "56.20",
      "average": "55.8895",
      "volume": "40709",
      "turnover": "2275309.79",
      "trades": "331"
    },
    {
      "date": "2025-02-12",
      "bid": "55.40",
      "ask": "55.80",
      "open": "56.40",
      "high": "56.50",
      "low": "54.80",
      "close": "55.00",
      "average": "55.671",
      "volume": "65662",
      "turnover": "3655016.25",
      "trades": "431"
    },
    {
      "date": "2025-02-13",
      "bid": "55.10",
      "ask": "55.50",
      "open": "55.30",
      "high": "57.80",
      "low": "53.20",
      "close": "55.40",
      "average": "54.9529",
      "volume": "431792",
      "turnover": "23645174.45",
      "trades": "1119"
    },
    {
      "date": "2025-02-14",
      "bid": "58.30",
      "ask": "58.50",
      "open": "55.40",
      "high": "59.80",
      "low": "54.60",
      "close": "58.50",
      "average": "58.101",
      "volume": "111932",
      "turnover": "6503347.05",
      "trades": "638"
    },
    {
      "date": "2025-02-17",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.50",
      "high": "59.20",
      "low": "57.40",
      "close": "59.00",
      "average": "58.4805",
      "volume": "79611",
      "turnover": "4655615.3",
      "trades": "453"
    },
    {
      "date": "2025-02-18",
      "bid": "58.10",
      "ask": "58.50",
      "open": "59.00",
      "high": "60.50",
      "low": "58.00",
      "close": "58.50",
      "average": "59.5377",
      "volume": "68839",
      "turnover": "4098182.8",
      "trades": "405"
    },
    {
      "date": "2025-02-19",
      "bid": "56.20",
      "ask": "56.40",
      "open": "58.00",
      "high": "58.90",
      "low": "55.80",
      "close": "56.20",
      "average": "57.0984",
      "volume": "61026",
      "turnover": "3484745.75",
      "trades": "513"
    },
    {
      "date": "2025-02-20",
      "bid": "56.20",
      "ask": "56.30",
      "open": "56.20",
      "high": "57.00",
      "low": "55.40",
      "close": "56.40",
      "average": "56.2917",
      "volume": "64983",
      "turnover": "3658474.45",
      "trades": "657"
    },
    {
      "date": "2025-02-21",
      "bid": "56.60",
      "ask": "56.90",
      "open": "56.30",
      "high": "58.00",
      "low": "56.20",
      "close": "56.30",
      "average": "56.9088",
      "volume": "39357",
      "turnover": "2240548.85",
      "trades": "306"
    },
    {
      "date": "2025-02-24",
      "bid": "56.30",
      "ask": "56.80",
      "open": "56.20",
      "high": "57.00",
      "low": "55.40",
      "close": "56.40",
      "average": "56.3207",
      "volume": "31269",
      "turnover": "1761161.3",
      "trades": "332"
    },
    {
      "date": "2025-02-25",
      "bid": "55.30",
      "ask": "55.70",
      "open": "55.50",
      "high": "56.90",
      "low": "55.10",
      "close": "55.10",
      "average": "55.9791",
      "volume": "46741",
      "turnover": "2616635.54",
      "trades": "492"
    },
    {
      "date": "2025-02-26",
      "bid": "59.80",
      "ask": "60.20",
      "open": "56.40",
      "high": "60.50",
      "low": "56.40",
      "close": "60.20",
      "average": "59.2179",
      "volume": "169505",
      "turnover": "10037320",
      "trades": "1011"
    },
    {
      "date": "2025-02-27",
      "bid": "58.50",
      "ask": "58.80",
      "open": "59.90",
      "high": "59.90",
      "low": "57.60",
      "close": "58.30",
      "average": "58.6931",
      "volume": "34451",
      "turnover": "2022156.55",
      "trades": "388"
    },
    {
      "date": "2025-02-28",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.90",
      "low": "56.40",
      "close": "56.70",
      "average": "56.9814",
      "volume": "67822",
      "turnover": "3864778.35",
      "trades": "493"
    },
    {
      "date": "2025-03-03",
      "bid": "56.10",
      "ask": "56.50",
      "open": "57.00",
      "high": "57.70",
      "low": "56.00",
      "close": "56.00",
      "average": "56.6204",
      "volume": "32941",
      "turnover": "1865166.5",
      "trades": "330"
    },
    {
      "date": "2025-03-04",
      "bid": "54.40",
      "ask": "54.60",
      "open": "55.90",
      "high": "55.90",
      "low": "54.10",
      "close": "54.30",
      "average": "54.8942",
      "volume": "68051",
      "turnover": "3735186.1",
      "trades": "523"
    },
    {
      "date": "2025-03-05",
      "bid": "55.10",
      "ask": "55.40",
      "open": "55.10",
      "high": "56.50",
      "low": "55.10",
      "close": "55.30",
      "average": "55.9691",
      "volume": "21597",
      "turnover": "1208727.8",
      "trades": "299"
    },
    {
      "date": "2025-03-06",
      "bid": "55.50",
      "ask": "55.80",
      "open": "55.60",
      "high": "57.30",
      "low": "55.00",
      "close": "55.70",
      "average": "55.8999",
      "volume": "50799",
      "turnover": "2839670.05",
      "trades": "435"
    },
    {
      "date": "2025-03-07",
      "bid": "55.80",
      "ask": "56.20",
      "open": "55.40",
      "high": "56.40",
      "low": "54.50",
      "close": "55.60",
      "average": "55.365",
      "volume": "39046",
      "turnover": "2162185.75",
      "trades": "283"
    },
    {
      "date": "2025-03-10",
      "bid": "56.50",
      "ask": "56.80",
      "open": "56.20",
      "high": "56.90",
      "low": "55.00",
      "close": "56.40",
      "average": "56.2123",
      "volume": "32255",
      "turnover": "1812163.25",
      "trades": "354"
    },
    {
      "date": "2025-03-11",
      "bid": "54.30",
      "ask": "54.50",
      "open": "56.20",
      "high": "56.50",
      "low": "54.10",
      "close": "54.20",
      "average": "54.9628",
      "volume": "61788",
      "turnover": "3396073.2",
      "trades": "438"
    },
    {
      "date": "2025-03-12",
      "bid": "54.50",
      "ask": "54.80",
      "open": "54.30",
      "high": "55.50",
      "low": "53.90",
      "close": "54.70",
      "average": "54.5731",
      "volume": "50057",
      "turnover": "2732524.7",
      "trades": "402"
    },
    {
      "date": "2025-03-13",
      "bid": "54.40",
      "ask": "54.70",
      "open": "54.60",
      "high": "55.10",
      "low": "54.40",
      "close": "54.50",
      "average": "54.6061",
      "volume": "41871",
      "turnover": "2287106.29",
      "trades": "361"
    },
    {
      "date": "2025-03-14",
      "bid": "56.20",
      "ask": "56.50",
      "open": "54.70",
      "high": "57.00",
      "low": "54.70",
      "close": "56.60",
      "average": "56.1765",
      "volume": "37686",
      "turnover": "2116218.4",
      "trades": "329"
    },
    {
      "date": "2025-03-17",
      "bid": "55.20",
      "ask": "55.60",
      "open": "56.50",
      "high": "56.90",
      "low": "55.20",
      "close": "55.40",
      "average": "55.8371",
      "volume": "23156",
      "turnover": "1292579.85",
      "trades": "278"
    },
    {
      "date": "2025-03-18",
      "bid": "55.90",
      "ask": "56.20",
      "open": "55.70",
      "high": "56.90",
      "low": "55.60",
      "close": "56.00",
      "average": "56.1244",
      "volume": "25010",
      "turnover": "1403842.35",
      "trades": "281"
    },
    {
      "date": "2025-03-19",
      "bid": "56.50",
      "ask": "56.80",
      "open": "56.30",
      "high": "56.90",
      "low": "55.50",
      "close": "56.60",
      "average": "56.2802",
      "volume": "21744",
      "turnover": "1222173.7",
      "trades": "191"
    },
    {
      "date": "2025-03-20",
      "bid": "55.50",
      "ask": "55.90",
      "open": "56.90",
      "high": "56.90",
      "low": "54.80",
      "close": "55.90",
      "average": "55.7016",
      "volume": "42344",
      "turnover": "2358496.6",
      "trades": "240"
    },
    {
      "date": "2025-03-21",
      "bid": "54.60",
      "ask": "54.80",
      "open": "55.50",
      "high": "55.50",
      "low": "54.20",
      "close": "54.80",
      "average": "54.575",
      "volume": "31844",
      "turnover": "1737884.95",
      "trades": "240"
    },
    {
      "date": "2025-03-24",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.90",
      "high": "54.90",
      "low": "54.30",
      "close": "54.40",
      "average": "54.5885",
      "volume": "30869",
      "turnover": "1685100.15",
      "trades": "212"
    },
    {
      "date": "2025-03-25",
      "bid": "54.10",
      "ask": "54.40",
      "open": "54.40",
      "high": "54.80",
      "low": "53.60",
      "close": "54.20",
      "average": "54.2493",
      "volume": "32159",
      "turnover": "1744512.55",
      "trades": "258"
    },
    {
      "date": "2025-03-26",
      "bid": "53.00",
      "ask": "53.40",
      "open": "54.10",
      "high": "54.50",
      "low": "53.10",
      "close": "53.30",
      "average": "53.8422",
      "volume": "21316",
      "turnover": "1147677.6",
      "trades": "228"
    },
    {
      "date": "2025-03-27",
      "bid": "53.60",
      "ask": "53.90",
      "open": "53.30",
      "high": "54.20",
      "low": "52.70",
      "close": "53.50",
      "average": "53.2491",
      "volume": "32007",
      "turnover": "1704384.9",
      "trades": "245"
    },
    {
      "date": "2025-03-28",
      "bid": "53.20",
      "ask": "53.80",
      "open": "53.50",
      "high": "54.00",
      "low": "52.70",
      "close": "53.30",
      "average": "53.2596",
      "volume": "20413",
      "turnover": "1087056.95",
      "trades": "216"
    },
    {
      "date": "2025-03-31",
      "bid": "52.30",
      "ask": "52.90",
      "open": "53.20",
      "high": "53.20",
      "low": "51.60",
      "close": "52.60",
      "average": "52.4648",
      "volume": "35659",
      "turnover": "1870920.15",
      "trades": "343"
    },
    {
      "date": "2025-04-01",
      "bid": "52.40",
      "ask": "52.80",
      "open": "55.00",
      "high": "55.00",
      "low": "52.30",
      "close": "52.40",
      "average": "52.6099",
      "volume": "16260",
      "turnover": "855437",
      "trades": "169"
    },
    {
      "date": "2025-04-02",
      "bid": "53.60",
      "ask": "53.90",
      "open": "52.40",
      "high": "53.90",
      "low": "52.10",
      "close": "53.70",
      "average": "52.5277",
      "volume": "136136",
      "turnover": "7151105.7",
      "trades": "303"
    },
    {
      "date": "2025-04-03",
      "bid": "52.30",
      "ask": "52.60",
      "open": "52.10",
      "high": "54.40",
      "low": "52.10",
      "close": "52.70",
      "average": "53.1729",
      "volume": "29569",
      "turnover": "1572639.1",
      "trades": "292"
    },
    {
      "date": "2025-04-04",
      "bid": "49.20",
      "ask": "49.55",
      "open": "52.20",
      "high": "52.90",
      "low": "48.75",
      "close": "48.90",
      "average": "50.455",
      "volume": "128790",
      "turnover": "6499101.9",
      "trades": "904"
    },
    {
      "date": "2025-04-07",
      "bid": "47.00",
      "ask": "48.00",
      "open": "45.10",
      "high": "50.30",
      "low": "45.05",
      "close": "47.50",
      "average": "47.3631",
      "volume": "114415",
      "turnover": "5418813.93",
      "trades": "859"
    },
    {
      "date": "2025-04-08",
      "bid": "47.20",
      "ask": "47.60",
      "open": "47.95",
      "high": "49.30",
      "low": "47.15",
      "close": "47.15",
      "average": "48.0951",
      "volume": "31376",
      "turnover": "1509024.5",
      "trades": "317"
    },
    {
      "date": "2025-04-09",
      "bid": "46.30",
      "ask": "46.65",
      "open": "46.85",
      "high": "47.10",
      "low": "45.50",
      "close": "46.90",
      "average": "46.2988",
      "volume": "64724",
      "turnover": "2996490.51",
      "trades": "384"
    },
    {
      "date": "2025-04-10",
      "bid": "48.70",
      "ask": "49.30",
      "open": "51.20",
      "high": "51.20",
      "low": "48.00",
      "close": "48.70",
      "average": "48.9669",
      "volume": "72549",
      "turnover": "3551987.67",
      "trades": "494"
    },
    {
      "date": "2025-04-11",
      "bid": "46.55",
      "ask": "46.80",
      "open": "47.65",
      "high": "47.80",
      "low": "45.20",
      "close": "46.50",
      "average": "46.1003",
      "volume": "104290",
      "turnover": "4807487.99",
      "trades": "717"
    },
    {
      "date": "2025-04-14",
      "bid": "47.90",
      "ask": "48.35",
      "open": "47.45",
      "high": "48.60",
      "low": "47.25",
      "close": "47.95",
      "average": "47.8314",
      "volume": "31525",
      "turnover": "1507845.7",
      "trades": "282"
    },
    {
      "date": "2025-04-15",
      "bid": "47.70",
      "ask": "48.00",
      "open": "47.80",
      "high": "48.35",
      "low": "47.45",
      "close": "47.75",
      "average": "47.8063",
      "volume": "26811",
      "turnover": "1281644.96",
      "trades": "247"
    },
    {
      "date": "2025-04-16",
      "bid": "47.50",
      "ask": "48.15",
      "open": "46.75",
      "high": "48.15",
      "low": "46.35",
      "close": "47.75",
      "average": "47.2388",
      "volume": "20088",
      "turnover": "948966.93",
      "trades": "237"
    },
    {
      "date": "2025-04-17",
      "bid": "47.00",
      "ask": "47.35",
      "open": "47.50",
      "high": "47.75",
      "low": "46.70",
      "close": "46.90",
      "average": "47.0577",
      "volume": "14715",
      "turnover": "692411.46",
      "trades": "155"
    },
    {
      "date": "2025-04-22",
      "bid": "47.05",
      "ask": "47.75",
      "open": "47.35",
      "high": "47.80",
      "low": "46.85",
      "close": "47.25",
      "average": "47.2162",
      "volume": "18329",
      "turnover": "865449.43",
      "trades": "208"
    },
    {
      "date": "2025-04-23",
      "bid": "48.55",
      "ask": "49.05",
      "open": "47.85",
      "high": "49.50",
      "low": "47.85",
      "close": "48.95",
      "average": "48.862",
      "volume": "17776",
      "turnover": "868569.45",
      "trades": "190"
    },
    {
      "date": "2025-04-24",
      "bid": "49.55",
      "ask": "49.75",
      "open": "48.30",
      "high": "49.75",
      "low": "48.30",
      "close": "49.75",
      "average": "49.2557",
      "volume": "12336",
      "turnover": "607481.3",
      "trades": "147"
    },
    {
      "date": "2025-04-25",
      "bid": "49.60",
      "ask": "50.30",
      "open": "49.70",
      "high": "52.00",
      "low": "49.30",
      "close": "50.20",
      "average": "50.0009",
      "volume": "27426",
      "turnover": "1371315.45",
      "trades": "326"
    },
    {
      "date": "2025-04-28",
      "bid": "49.35",
      "ask": "49.95",
      "open": "50.20",
      "high": "50.90",
      "low": "49.25",
      "close": "49.30",
      "average": "49.8592",
      "volume": "24453",
      "turnover": "1219306.12",
      "trades": "270"
    },
    {
      "date": "2025-04-29",
      "bid": "47.75",
      "ask": "47.85",
      "open": "49.30",
      "high": "49.60",
      "low": "47.40",
      "close": "47.75",
      "average": "48.3644",
      "volume": "22203",
      "turnover": "1073949.62",
      "trades": "188"
    },
    {
      "date": "2025-04-30",
      "bid": "47.45",
      "ask": "47.85",
      "open": "47.85",
      "high": "48.20",
      "low": "46.55",
      "close": "46.55",
      "average": "47.5985",
      "volume": "16698",
      "turnover": "794842.13",
      "trades": "154"
    },
    {
      "date": "2025-05-02",
      "bid": "46.85",
      "ask": "47.20",
      "open": "46.40",
      "high": "47.30",
      "low": "45.15",
      "close": "47.30",
      "average": "46.3087",
      "volume": "35791",
      "turnover": "1657452.75",
      "trades": "302"
    },
    {
      "date": "2025-05-05",
      "bid": "48.35",
      "ask": "48.55",
      "open": "46.85",
      "high": "48.55",
      "low": "46.85",
      "close": "48.15",
      "average": "47.8663",
      "volume": "13398",
      "turnover": "641274.7",
      "trades": "194"
    },
    {
      "date": "2025-05-06",
      "bid": "48.85",
      "ask": "49.00",
      "open": "48.00",
      "high": "49.20",
      "low": "47.90",
      "close": "48.75",
      "average": "48.4215",
      "volume": "16613",
      "turnover": "804380.25",
      "trades": "250"
    },
    {
      "date": "2025-05-07",
      "bid": "50.60",
      "ask": "50.90",
      "open": "48.75",
      "high": "50.90",
      "low": "48.45",
      "close": "50.60",
      "average": "49.9582",
      "volume": "35271",
      "turnover": "1762173.66",
      "trades": "334"
    },
    {
      "date": "2025-05-08",
      "bid": "51.90",
      "ask": "52.50",
      "open": "50.90",
      "high": "52.70",
      "low": "50.70",
      "close": "52.00",
      "average": "52.0554",
      "volume": "20660",
      "turnover": "1075347.5",
      "trades": "248"
    },
    {
      "date": "2025-05-09",
      "bid": "52.80",
      "ask": "53.40",
      "open": "52.10",
      "high": "53.50",
      "low": "52.00",
      "close": "52.90",
      "average": "52.5309",
      "volume": "21063",
      "turnover": "1106320.89",
      "trades": "218"
    },
    {
      "date": "2025-05-12",
      "bid": "53.90",
      "ask": "54.60",
      "open": "53.40",
      "high": "54.80",
      "low": "53.40",
      "close": "54.20",
      "average": "54.1231",
      "volume": "33916",
      "turnover": "1835668.25",
      "trades": "389"
    },
    {
      "date": "2025-05-13",
      "bid": "54.40",
      "ask": "54.70",
      "open": "54.00",
      "high": "55.20",
      "low": "53.90",
      "close": "54.30",
      "average": "54.6871",
      "volume": "31379",
      "turnover": "1715987",
      "trades": "357"
    },
    {
      "date": "2025-05-14",
      "bid": "48.40",
      "ask": "48.65",
      "open": "54.60",
      "high": "54.60",
      "low": "47.20",
      "close": "48.35",
      "average": "49.2882",
      "volume": "275991",
      "turnover": "13601603.33",
      "trades": "1849"
    },
    {
      "date": "2025-05-15",
      "bid": "47.10",
      "ask": "47.25",
      "open": "48.75",
      "high": "49.35",
      "low": "46.25",
      "close": "47.10",
      "average": "47.2638",
      "volume": "85341",
      "turnover": "4028906.79",
      "trades": "635"
    },
    {
      "date": "2025-05-16",
      "bid": "48.25",
      "ask": "48.40",
      "open": "47.30",
      "high": "48.65",
      "low": "46.80",
      "close": "48.65",
      "average": "47.6836",
      "volume": "60815",
      "turnover": "2899676.45",
      "trades": "467"
    },
    {
      "date": "2025-05-19",
      "bid": "49.15",
      "ask": "49.40",
      "open": "48.40",
      "high": "49.80",
      "low": "48.40",
      "close": "49.45",
      "average": "49.0428",
      "volume": "34235",
      "turnover": "1679029.38",
      "trades": "404"
    },
    {
      "date": "2025-05-20",
      "bid": "50.80",
      "ask": "51.00",
      "open": "49.15",
      "high": "51.10",
      "low": "49.00",
      "close": "51.00",
      "average": "50.3093",
      "volume": "42285",
      "turnover": "2127234.25",
      "trades": "362"
    },
    {
      "date": "2025-05-21",
      "bid": "51.50",
      "ask": "51.60",
      "open": "51.40",
      "high": "51.90",
      "low": "50.00",
      "close": "51.40",
      "average": "51.1911",
      "volume": "44114",
      "turnover": "2258071.95",
      "trades": "354"
    },
    {
      "date": "2025-05-22",
      "bid": "50.70",
      "ask": "51.00",
      "open": "50.90",
      "high": "51.40",
      "low": "50.50",
      "close": "50.70",
      "average": "50.8424",
      "volume": "21561",
      "turnover": "1096307.25",
      "trades": "368"
    },
    {
      "date": "2025-05-23",
      "bid": "49.50",
      "ask": "49.80",
      "open": "50.50",
      "high": "51.10",
      "low": "49.10",
      "close": "49.50",
      "average": "50.1122",
      "volume": "39866",
      "turnover": "1998926.02",
      "trades": "372"
    },
    {
      "date": "2025-05-26",
      "bid": "53.30",
      "ask": "53.80",
      "open": "50.90",
      "high": "53.40",
      "low": "50.90",
      "close": "53.20",
      "average": "52.3785",
      "volume": "149599",
      "turnover": "7834648.9",
      "trades": "760"
    },
    {
      "date": "2025-05-27",
      "bid": "52.20",
      "ask": "52.50",
      "open": "53.30",
      "high": "53.90",
      "low": "52.10",
      "close": "52.10",
      "average": "53.1447",
      "volume": "40011",
      "turnover": "2126455.04",
      "trades": "471"
    },
    {
      "date": "2025-05-28",
      "bid": "50.10",
      "ask": "50.60",
      "open": "52.50",
      "high": "53.10",
      "low": "50.10",
      "close": "50.20",
      "average": "50.7897",
      "volume": "33930",
      "turnover": "1723603.4",
      "trades": "208"
    },
    {
      "date": "2025-05-30",
      "bid": "49.50",
      "ask": "49.70",
      "open": "50.40",
      "high": "52.40",
      "low": "48.05",
      "close": "48.05",
      "average": "49.4552",
      "volume": "95370",
      "turnover": "4719058.53",
      "trades": "517"
    },
    {
      "date": "2025-06-02",
      "bid": "51.70",
      "ask": "52.00",
      "open": "48.55",
      "high": "53.10",
      "low": "48.50",
      "close": "51.10",
      "average": "51.388",
      "volume": "229890",
      "turnover": "11870704.78",
      "trades": "823"
    },
    {
      "date": "2025-06-03",
      "bid": "49.90",
      "ask": "50.10",
      "open": "51.70",
      "high": "51.90",
      "low": "49.00",
      "close": "50.10",
      "average": "49.9591",
      "volume": "44147",
      "turnover": "2209565.75",
      "trades": "307"
    },
    {
      "date": "2025-06-04",
      "bid": "49.80",
      "ask": "49.90",
      "open": "50.10",
      "high": "51.00",
      "low": "49.00",
      "close": "49.80",
      "average": "49.7586",
      "volume": "39313",
      "turnover": "1955441.98",
      "trades": "431"
    },
    {
      "date": "2025-06-05",
      "bid": "49.20",
      "ask": "49.90",
      "open": "49.85",
      "high": "50.50",
      "low": "49.05",
      "close": "49.50",
      "average": "49.5114",
      "volume": "45104",
      "turnover": "2228712.79",
      "trades": "240"
    },
    {
      "date": "2025-06-09",
      "bid": "49.40",
      "ask": "49.80",
      "open": "49.50",
      "high": "50.10",
      "low": "49.00",
      "close": "49.40",
      "average": "49.3535",
      "volume": "34249",
      "turnover": "1688242.95",
      "trades": "277"
    },
    {
      "date": "2025-06-10",
      "bid": "49.75",
      "ask": "50.30",
      "open": "49.65",
      "high": "50.60",
      "low": "48.80",
      "close": "50.10",
      "average": "49.8432",
      "volume": "48100",
      "turnover": "2396728.29",
      "trades": "342"
    },
    {
      "date": "2025-06-11",
      "bid": "52.10",
      "ask": "52.50",
      "open": "49.75",
      "high": "52.50",
      "low": "49.00",
      "close": "52.50",
      "average": "51.2355",
      "volume": "123705",
      "turnover": "6292469.97",
      "trades": "813"
    },
    {
      "date": "2025-06-12",
      "bid": "52.80",
      "ask": "52.90",
      "open": "52.20",
      "high": "53.30",
      "low": "51.20",
      "close": "52.70",
      "average": "52.5412",
      "volume": "45092",
      "turnover": "2369140.5",
      "trades": "536"
    },
    {
      "date": "2025-06-13",
      "bid": "53.70",
      "ask": "54.20",
      "open": "52.70",
      "high": "54.90",
      "low": "51.60",
      "close": "53.80",
      "average": "53.693",
      "volume": "100612",
      "turnover": "5403074.2",
      "trades": "769"
    },
    {
      "date": "2025-06-16",
      "bid": "53.60",
      "ask": "53.90",
      "open": "52.50",
      "high": "54.70",
      "low": "52.50",
      "close": "53.50",
      "average": "53.648",
      "volume": "37311",
      "turnover": "2001676.35",
      "trades": "273"
    },
    {
      "date": "2025-06-17",
      "bid": "53.60",
      "ask": "53.90",
      "open": "53.20",
      "high": "54.20",
      "low": "53.00",
      "close": "53.30",
      "average": "53.5017",
      "volume": "21962",
      "turnover": "1175079.1",
      "trades": "167"
    },
    {
      "date": "2025-06-18",
      "bid": "52.40",
      "ask": "52.90",
      "open": "53.60",
      "high": "53.60",
      "low": "52.40",
      "close": "52.40",
      "average": "52.7193",
      "volume": "28706",
      "turnover": "1513406.2",
      "trades": "205"
    },
    {
      "date": "2025-06-19",
      "bid": "51.00",
      "ask": "51.30",
      "open": "52.30",
      "high": "52.50",
      "low": "50.90",
      "close": "51.00",
      "average": "51.5766",
      "volume": "39387",
      "turnover": "2031513.65",
      "trades": "291"
    },
    {
      "date": "2025-06-23",
      "bid": "51.10",
      "ask": "51.50",
      "open": "51.20",
      "high": "52.00",
      "low": "50.30",
      "close": "51.20",
      "average": "51.1372",
      "volume": "38485",
      "turnover": "1967639.25",
      "trades": "300"
    },
    {
      "date": "2025-06-24",
      "bid": "53.90",
      "ask": "54.40",
      "open": "51.10",
      "high": "54.40",
      "low": "50.40",
      "close": "54.10",
      "average": "52.9388",
      "volume": "61176",
      "turnover": "3240136.8",
      "trades": "308"
    },
    {
      "date": "2025-06-25",
      "bid": "53.40",
      "ask": "53.80",
      "open": "54.30",
      "high": "54.90",
      "low": "53.10",
      "close": "53.50",
      "average": "54.0545",
      "volume": "26895",
      "turnover": "1453899.05",
      "trades": "241"
    },
    {
      "date": "2025-06-26",
      "bid": "53.60",
      "ask": "53.90",
      "open": "53.40",
      "high": "53.90",
      "low": "53.00",
      "close": "53.50",
      "average": "53.4717",
      "volume": "21167",
      "turnover": "1131819.1",
      "trades": "225"
    },
    {
      "date": "2025-06-27",
      "bid": "53.90",
      "ask": "54.30",
      "open": "54.20",
      "high": "54.80",
      "low": "53.80",
      "close": "54.30",
      "average": "54.2387",
      "volume": "24358",
      "turnover": "1321345.7",
      "trades": "248"
    },
    {
      "date": "2025-06-30",
      "bid": "54.50",
      "ask": "54.90",
      "open": "54.40",
      "high": "55.80",
      "low": "54.10",
      "close": "54.70",
      "average": "55.0153",
      "volume": "44179",
      "turnover": "2432072.15",
      "trades": "405"
    },
    {
      "date": "2025-07-01",
      "bid": "56.50",
      "ask": "57.00",
      "open": "55.50",
      "high": "57.80",
      "low": "55.50",
      "close": "56.90",
      "average": "56.6782",
      "volume": "59263",
      "turnover": "3358498.9",
      "trades": "443"
    },
    {
      "date": "2025-07-02",
      "bid": "56.90",
      "ask": "57.50",
      "open": "56.70",
      "high": "57.50",
      "low": "55.50",
      "close": "57.00",
      "average": "56.2823",
      "volume": "44852",
      "turnover": "2524350.6",
      "trades": "308"
    },
    {
      "date": "2025-07-03",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.50",
      "high": "57.80",
      "low": "56.50",
      "close": "56.70",
      "average": "57.3882",
      "volume": "41455",
      "turnover": "2379179.15",
      "trades": "236"
    },
    {
      "date": "2025-07-04",
      "bid": "58.00",
      "ask": "58.10",
      "open": "56.70",
      "high": "58.20",
      "low": "56.70",
      "close": "58.10",
      "average": "57.7286",
      "volume": "44805",
      "turnover": "2586513.6",
      "trades": "322"
    },
    {
      "date": "2025-07-07",
      "bid": "56.70",
      "ask": "57.20",
      "open": "58.00",
      "high": "58.00",
      "low": "56.60",
      "close": "56.60",
      "average": "56.8733",
      "volume": "29887",
      "turnover": "1699834.2",
      "trades": "209"
    },
    {
      "date": "2025-07-08",
      "bid": "56.40",
      "ask": "56.80",
      "open": "56.70",
      "high": "57.30",
      "low": "56.00",
      "close": "56.70",
      "average": "56.6404",
      "volume": "18584",
      "turnover": "1052319.6",
      "trades": "161"
    },
    {
      "date": "2025-07-09",
      "bid": "57.10",
      "ask": "57.40",
      "open": "56.60",
      "high": "57.50",
      "low": "56.10",
      "close": "56.90",
      "average": "57.1687",
      "volume": "18981",
      "turnover": "1085047.05",
      "trades": "152"
    },
    {
      "date": "2025-07-10",
      "bid": "57.20",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.50",
      "low": "56.90",
      "close": "57.30",
      "average": "57.2491",
      "volume": "26486",
      "turnover": "1516286.7",
      "trades": "190"
    },
    {
      "date": "2025-07-11",
      "bid": "56.80",
      "ask": "57.10",
      "open": "57.30",
      "high": "57.30",
      "low": "56.60",
      "close": "56.60",
      "average": "56.7318",
      "volume": "15409",
      "turnover": "874204.75",
      "trades": "161"
    },
    {
      "date": "2025-07-14",
      "bid": "55.70",
      "ask": "56.30",
      "open": "56.20",
      "high": "56.90",
      "low": "55.70",
      "close": "55.80",
      "average": "56.1983",
      "volume": "19401",
      "turnover": "1090494.39",
      "trades": "229"
    },
    {
      "date": "2025-07-15",
      "bid": "56.30",
      "ask": "56.60",
      "open": "56.00",
      "high": "57.00",
      "low": "55.80",
      "close": "56.00",
      "average": "56.2149",
      "volume": "23793",
      "turnover": "1337559.14",
      "trades": "195"
    },
    {
      "date": "2025-07-16",
      "bid": "55.00",
      "ask": "55.40",
      "open": "56.70",
      "high": "56.70",
      "low": "54.60",
      "close": "55.40",
      "average": "55.6451",
      "volume": "13658",
      "turnover": "760088.4",
      "trades": "164"
    },
    {
      "date": "2025-07-17",
      "bid": "55.40",
      "ask": "56.00",
      "open": "54.90",
      "high": "56.20",
      "low": "54.90",
      "close": "55.60",
      "average": "55.6809",
      "volume": "19000",
      "turnover": "1057937",
      "trades": "168"
    },
    {
      "date": "2025-07-18",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.40",
      "high": "55.90",
      "low": "55.10",
      "close": "55.20",
      "average": "55.5045",
      "volume": "21378",
      "turnover": "1186533.5",
      "trades": "166"
    },
    {
      "date": "2025-07-21",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.20",
      "high": "55.70",
      "low": "55.00",
      "close": "55.10",
      "average": "55.1438",
      "volume": "20242",
      "turnover": "1116215.39",
      "trades": "163"
    },
    {
      "date": "2025-07-22",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.20",
      "high": "55.50",
      "low": "54.00",
      "close": "55.00",
      "average": "54.7988",
      "volume": "23690",
      "turnover": "1298334.89",
      "trades": "208"
    },
    {
      "date": "2025-07-23",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.50",
      "high": "56.00",
      "low": "55.20",
      "close": "55.70",
      "average": "55.8128",
      "volume": "19813",
      "turnover": "1105735.35",
      "trades": "165"
    },
    {
      "date": "2025-07-24",
      "bid": "56.60",
      "ask": "56.90",
      "open": "55.60",
      "high": "56.90",
      "low": "55.00",
      "close": "56.70",
      "average": "56.0205",
      "volume": "28076",
      "turnover": "1572828.25",
      "trades": "207"
    },
    {
      "date": "2025-07-25",
      "bid": "58.10",
      "ask": "58.40",
      "open": "56.90",
      "high": "59.10",
      "low": "56.20",
      "close": "58.40",
      "average": "57.8704",
      "volume": "48362",
      "turnover": "2798518.8",
      "trades": "369"
    },
    {
      "date": "2025-07-28",
      "bid": "57.00",
      "ask": "57.20",
      "open": "58.40",
      "high": "58.90",
      "low": "56.70",
      "close": "56.80",
      "average": "57.5089",
      "volume": "25104",
      "turnover": "1444114.35",
      "trades": "263"
    },
    {
      "date": "2025-07-29",
      "bid": "55.50",
      "ask": "55.70",
      "open": "57.00",
      "high": "57.00",
      "low": "54.10",
      "close": "54.10",
      "average": "56.2725",
      "volume": "24620",
      "turnover": "1388514.35",
      "trades": "254"
    },
    {
      "date": "2025-07-30",
      "bid": "55.00",
      "ask": "55.50",
      "open": "55.50",
      "high": "55.90",
      "low": "54.70",
      "close": "55.30",
      "average": "55.2727",
      "volume": "17499",
      "turnover": "967144.6",
      "trades": "176"
    },
    {
      "date": "2025-07-31",
      "bid": "54.00",
      "ask": "54.50",
      "open": "55.10",
      "high": "55.20",
      "low": "54.00",
      "close": "54.10",
      "average": "54.4471",
      "volume": "17750",
      "turnover": "966436.6",
      "trades": "229"
    },
    {
      "date": "2025-08-01",
      "bid": "53.20",
      "ask": "53.50",
      "open": "53.50",
      "high": "54.00",
      "low": "52.70",
      "close": "52.90",
      "average": "53.2859",
      "volume": "19902",
      "turnover": "1060495.6",
      "trades": "179"
    },
    {
      "date": "2025-08-04",
      "bid": "55.40",
      "ask": "55.80",
      "open": "53.10",
      "high": "56.10",
      "low": "53.00",
      "close": "55.50",
      "average": "54.9136",
      "volume": "48611",
      "turnover": "2669264.04",
      "trades": "274"
    },
    {
      "date": "2025-08-05",
      "bid": "56.60",
      "ask": "57.10",
      "open": "55.80",
      "high": "57.80",
      "low": "55.80",
      "close": "56.70",
      "average": "56.7954",
      "volume": "63677",
      "turnover": "3616769.8",
      "trades": "363"
    },
    {
      "date": "2025-08-06",
      "bid": "56.80",
      "ask": "57.30",
      "open": "56.80",
      "high": "57.90",
      "low": "56.70",
      "close": "57.00",
      "average": "57.0515",
      "volume": "26129",
      "turnover": "1490688.6",
      "trades": "208"
    },
    {
      "date": "2025-08-07",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.00",
      "high": "58.20",
      "low": "57.00",
      "close": "58.00",
      "average": "57.8409",
      "volume": "44733",
      "turnover": "2587374",
      "trades": "235"
    },
    {
      "date": "2025-08-08",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.50",
      "low": "57.50",
      "close": "57.70",
      "average": "57.9433",
      "volume": "21831",
      "turnover": "1265027.8",
      "trades": "149"
    },
    {
      "date": "2025-08-11",
      "bid": "56.30",
      "ask": "57.00",
      "open": "58.00",
      "high": "58.00",
      "low": "55.50",
      "close": "56.30",
      "average": "56.3355",
      "volume": "26641",
      "turnover": "1500813.2",
      "trades": "209"
    },
    {
      "date": "2025-08-12",
      "bid": "56.80",
      "ask": "57.10",
      "open": "57.00",
      "high": "57.30",
      "low": "56.10",
      "close": "56.90",
      "average": "56.6346",
      "volume": "16543",
      "turnover": "936928",
      "trades": "132"
    },
    {
      "date": "2025-08-13",
      "bid": "55.90",
      "ask": "56.30",
      "open": "56.80",
      "high": "56.90",
      "low": "55.60",
      "close": "55.80",
      "average": "56.141",
      "volume": "17422",
      "turnover": "978030.6",
      "trades": "146"
    },
    {
      "date": "2025-08-14",
      "bid": "54.70",
      "ask": "55.20",
      "open": "55.70",
      "high": "56.20",
      "low": "54.50",
      "close": "54.50",
      "average": "54.9466",
      "volume": "23537",
      "turnover": "1293736.64",
      "trades": "160"
    },
    {
      "date": "2025-08-15",
      "bid": "56.80",
      "ask": "57.00",
      "open": "54.80",
      "high": "57.20",
      "low": "54.50",
      "close": "57.10",
      "average": "56.2693",
      "volume": "37328",
      "turnover": "2099839.29",
      "trades": "214"
    },
    {
      "date": "2025-08-18",
      "bid": "57.10",
      "ask": "57.50",
      "open": "57.00",
      "high": "58.00",
      "low": "56.50",
      "close": "57.50",
      "average": "57.3347",
      "volume": "36809",
      "turnover": "2110210.25",
      "trades": "191"
    },
    {
      "date": "2025-08-19",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.10",
      "high": "57.90",
      "low": "57.10",
      "close": "57.70",
      "average": "57.5014",
      "volume": "18797",
      "turnover": "1080950.35",
      "trades": "182"
    },
    {
      "date": "2025-08-20",
      "bid": "56.90",
      "ask": "57.30",
      "open": "57.60",
      "high": "57.90",
      "low": "56.80",
      "close": "57.20",
      "average": "57.3636",
      "volume": "18130",
      "turnover": "1039952.2",
      "trades": "166"
    },
    {
      "date": "2025-08-21",
      "bid": "57.20",
      "ask": "57.60",
      "open": "57.10",
      "high": "58.00",
      "low": "56.00",
      "close": "57.40",
      "average": "56.8491",
      "volume": "26515",
      "turnover": "1507001.3",
      "trades": "201"
    },
    {
      "date": "2025-08-22",
      "bid": "57.90",
      "ask": "58.10",
      "open": "57.00",
      "high": "58.70",
      "low": "57.00",
      "close": "58.10",
      "average": "57.8414",
      "volume": "34644",
      "turnover": "2003958.9",
      "trades": "220"
    },
    {
      "date": "2025-08-25",
      "bid": "57.30",
      "ask": "57.80",
      "open": "57.80",
      "high": "58.20",
      "low": "57.00",
      "close": "57.10",
      "average": "57.499",
      "volume": "40543",
      "turnover": "2331316.7",
      "trades": "285"
    },
    {
      "date": "2025-08-26",
      "bid": "46.75",
      "ask": "47.00",
      "open": "49.50",
      "high": "49.95",
      "low": "46.25",
      "close": "46.70",
      "average": "47.3555",
      "volume": "445110",
      "turnover": "21077894.45",
      "trades": "2022"
    },
    {
      "date": "2025-08-27",
      "bid": "45.35",
      "ask": "45.55",
      "open": "46.70",
      "high": "46.70",
      "low": "45.05",
      "close": "45.30",
      "average": "45.5432",
      "volume": "106866",
      "turnover": "4866669.58",
      "trades": "957"
    },
    {
      "date": "2025-08-28",
      "bid": "44.55",
      "ask": "44.65",
      "open": "45.55",
      "high": "46.20",
      "low": "44.35",
      "close": "44.70",
      "average": "44.9821",
      "volume": "81893",
      "turnover": "3683571.35",
      "trades": "637"
    },
    {
      "date": "2025-08-29",
      "bid": "43.90",
      "ask": "44.35",
      "open": "44.70",
      "high": "44.70",
      "low": "43.80",
      "close": "43.80",
      "average": "44.0209",
      "volume": "127125",
      "turnover": "5596403.81",
      "trades": "507"
    },
    {
      "date": "2025-09-01",
      "bid": "43.40",
      "ask": "43.55",
      "open": "43.85",
      "high": "44.40",
      "low": "43.20",
      "close": "43.35",
      "average": "43.5816",
      "volume": "49646",
      "turnover": "2163578.62",
      "trades": "418"
    },
    {
      "date": "2025-09-02",
      "bid": "42.65",
      "ask": "42.85",
      "open": "43.55",
      "high": "43.55",
      "low": "42.40",
      "close": "42.40",
      "average": "42.8744",
      "volume": "76674",
      "turnover": "3287607.24",
      "trades": "471"
    },
    {
      "date": "2025-09-03",
      "bid": "42.00",
      "ask": "42.05",
      "open": "42.50",
      "high": "42.95",
      "low": "42.00",
      "close": "42.00",
      "average": "42.2897",
      "volume": "49044",
      "turnover": "2074292.56",
      "trades": "452"
    },
    {
      "date": "2025-09-04",
      "bid": "41.90",
      "ask": "42.10",
      "open": "42.05",
      "high": "42.80",
      "low": "41.40",
      "close": "41.95",
      "average": "41.937",
      "volume": "75743",
      "turnover": "3176825.1",
      "trades": "444"
    },
    {
      "date": "2025-09-05",
      "bid": "41.85",
      "ask": "42.05",
      "open": "41.80",
      "high": "42.40",
      "low": "41.65",
      "close": "42.00",
      "average": "41.967",
      "volume": "45756",
      "turnover": "1920393.59",
      "trades": "371"
    },
    {
      "date": "2025-09-08",
      "bid": "41.70",
      "ask": "41.75",
      "open": "42.05",
      "high": "42.75",
      "low": "41.65",
      "close": "42.10",
      "average": "42.1747",
      "volume": "47111",
      "turnover": "1987122.45",
      "trades": "331"
    },
    {
      "date": "2025-09-09",
      "bid": "41.30",
      "ask": "41.40",
      "open": "41.90",
      "high": "42.35",
      "low": "41.15",
      "close": "41.15",
      "average": "41.6109",
      "volume": "64349",
      "turnover": "2677988.31",
      "trades": "411"
    },
    {
      "date": "2025-09-10",
      "bid": "41.45",
      "ask": "41.60",
      "open": "41.30",
      "high": "41.80",
      "low": "40.95",
      "close": "41.60",
      "average": "41.3879",
      "volume": "77497",
      "turnover": "3207438.45",
      "trades": "371"
    },
    {
      "date": "2025-09-11",
      "bid": "42.50",
      "ask": "42.60",
      "open": "41.30",
      "high": "42.95",
      "low": "41.10",
      "close": "42.70",
      "average": "42.1131",
      "volume": "60204",
      "turnover": "2535373.15",
      "trades": "291"
    },
    {
      "date": "2025-09-12",
      "bid": "42.75",
      "ask": "42.95",
      "open": "42.20",
      "high": "43.10",
      "low": "42.20",
      "close": "42.90",
      "average": "42.7251",
      "volume": "25741",
      "turnover": "1099786.55",
      "trades": "229"
    },
    {
      "date": "2025-09-15",
      "bid": "42.10",
      "ask": "42.25",
      "open": "42.90",
      "high": "43.40",
      "low": "41.95",
      "close": "42.10",
      "average": "42.408",
      "volume": "65042",
      "turnover": "2758300.45",
      "trades": "446"
    },
    {
      "date": "2025-09-16",
      "bid": "42.00",
      "ask": "42.25",
      "open": "42.10",
      "high": "42.35",
      "low": "41.70",
      "close": "42.30",
      "average": "42.0744",
      "volume": "34860",
      "turnover": "1466715.33",
      "trades": "219"
    },
    {
      "date": "2025-09-17",
      "bid": "42.40",
      "ask": "42.50",
      "open": "41.95",
      "high": "42.80",
      "low": "41.95",
      "close": "42.40",
      "average": "42.2591",
      "volume": "34642",
      "turnover": "1464016.85",
      "trades": "221"
    },
    {
      "date": "2025-09-18",
      "bid": "42.60",
      "ask": "42.90",
      "open": "42.40",
      "high": "43.00",
      "low": "42.40",
      "close": "42.90",
      "average": "42.6963",
      "volume": "174792",
      "turnover": "7464695.43",
      "trades": "219"
    },
    {
      "date": "2025-09-19",
      "bid": "42.55",
      "ask": "42.75",
      "open": "42.90",
      "high": "43.35",
      "low": "42.55",
      "close": "42.55",
      "average": "42.7621",
      "volume": "38491",
      "turnover": "1645956.2",
      "trades": "236"
    },
    {
      "date": "2025-09-22",
      "bid": "42.00",
      "ask": "42.25",
      "open": "42.55",
      "high": "42.60",
      "low": "41.90",
      "close": "42.25",
      "average": "42.3364",
      "volume": "101157",
      "turnover": "4282622.9",
      "trades": "209"
    },
    {
      "date": "2025-09-23",
      "bid": "41.85",
      "ask": "41.95",
      "open": "42.35",
      "high": "42.55",
      "low": "41.75",
      "close": "41.75",
      "average": "42.0745",
      "volume": "22932",
      "turnover": "964851.83",
      "trades": "185"
    },
    {
      "date": "2025-09-24",
      "bid": "41.90",
      "ask": "42.05",
      "open": "41.70",
      "high": "42.35",
      "low": "41.40",
      "close": "42.15",
      "average": "41.9515",
      "volume": "31325",
      "turnover": "1314068.95",
      "trades": "230"
    },
    {
      "date": "2025-09-25",
      "bid": "41.35",
      "ask": "41.50",
      "open": "42.15",
      "high": "42.30",
      "low": "41.35",
      "close": "41.35",
      "average": "41.6859",
      "volume": "17896",
      "turnover": "746010",
      "trades": "208"
    },
    {
      "date": "2025-09-26",
      "bid": "41.85",
      "ask": "41.90",
      "open": "41.55",
      "high": "42.10",
      "low": "41.50",
      "close": "41.85",
      "average": "41.7331",
      "volume": "15311",
      "turnover": "638975.15",
      "trades": "223"
    },
    {
      "date": "2025-09-29",
      "bid": "42.05",
      "ask": "42.35",
      "open": "41.85",
      "high": "42.70",
      "low": "41.85",
      "close": "42.35",
      "average": "42.364",
      "volume": "25854",
      "turnover": "1095313.54",
      "trades": "198"
    },
    {
      "date": "2025-09-30",
      "bid": "41.80",
      "ask": "41.95",
      "open": "42.05",
      "high": "42.60",
      "low": "41.90",
      "close": "42.05",
      "average": "42.1537",
      "volume": "32588",
      "turnover": "1373752.58",
      "trades": "263"
    },
    {
      "date": "2025-10-01",
      "bid": "41.25",
      "ask": "41.40",
      "open": "41.95",
      "high": "42.15",
      "low": "41.00",
      "close": "41.50",
      "average": "41.5379",
      "volume": "66192",
      "turnover": "2749639.38",
      "trades": "376"
    },
    {
      "date": "2025-10-02",
      "bid": "40.95",
      "ask": "41.20",
      "open": "41.40",
      "high": "42.00",
      "low": "40.85",
      "close": "41.00",
      "average": "41.2775",
      "volume": "56220",
      "turnover": "2320814.77",
      "trades": "321"
    },
    {
      "date": "2025-10-03",
      "bid": "41.10",
      "ask": "41.40",
      "open": "40.95",
      "high": "41.70",
      "low": "40.90",
      "close": "41.35",
      "average": "41.2333",
      "volume": "25814",
      "turnover": "1064429.61",
      "trades": "217"
    },
    {
      "date": "2025-10-06",
      "bid": "41.25",
      "ask": "41.60",
      "open": "41.50",
      "high": "41.80",
      "low": "41.20",
      "close": "41.35",
      "average": "41.3996",
      "volume": "36182",
      "turnover": "1498256.75",
      "trades": "255"
    },
    {
      "date": "2025-10-07",
      "bid": "41.25",
      "ask": "41.40",
      "open": "41.30",
      "high": "41.40",
      "low": "41.00",
      "close": "41.20",
      "average": "41.1781",
      "volume": "26913",
      "turnover": "1108254.87",
      "trades": "183"
    },
    {
      "date": "2025-10-08",
      "bid": "41.65",
      "ask": "41.80",
      "open": "41.25",
      "high": "42.00",
      "low": "41.20",
      "close": "41.65",
      "average": "41.6976",
      "volume": "24308",
      "turnover": "1013541.23",
      "trades": "172"
    },
    {
      "date": "2025-10-09",
      "bid": "41.75",
      "ask": "41.90",
      "open": "41.65",
      "high": "42.10",
      "low": "41.60",
      "close": "41.70",
      "average": "41.7861",
      "volume": "30930",
      "turnover": "1292490.26",
      "trades": "149"
    },
    {
      "date": "2025-10-10",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.75",
      "high": "42.15",
      "low": "41.55",
      "close": "41.60",
      "average": "41.8823",
      "volume": "16410",
      "turnover": "687330.93",
      "trades": "151"
    },
    {
      "date": "2025-10-13",
      "bid": "41.40",
      "ask": "41.70",
      "open": "41.60",
      "high": "41.70",
      "low": "41.20",
      "close": "41.40",
      "average": "41.3942",
      "volume": "25149",
      "turnover": "1041011.45",
      "trades": "195"
    },
    {
      "date": "2025-10-14",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.40",
      "high": "42.00",
      "low": "41.20",
      "close": "41.70",
      "average": "41.734",
      "volume": "26468",
      "turnover": "1104477.25",
      "trades": "149"
    },
    {
      "date": "2025-10-15",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.05",
      "high": "42.40",
      "low": "42.00",
      "close": "42.35",
      "average": "42.1542",
      "volume": "31757",
      "turnover": "1338692.97",
      "trades": "279"
    },
    {
      "date": "2025-10-16",
      "bid": "41.95",
      "ask": "42.15",
      "open": "42.20",
      "high": "42.50",
      "low": "41.50",
      "close": "41.95",
      "average": "41.9556",
      "volume": "31144",
      "turnover": "1306931.31",
      "trades": "221"
    },
    {
      "date": "2025-10-17",
      "bid": "41.75",
      "ask": "41.90",
      "open": "41.80",
      "high": "41.85",
      "low": "41.45",
      "close": "41.80",
      "average": "41.6273",
      "volume": "11598",
      "turnover": "482724.65",
      "trades": "130"
    },
    {
      "date": "2025-10-20",
      "bid": "41.60",
      "ask": "41.75",
      "open": "41.80",
      "high": "41.95",
      "low": "41.55",
      "close": "41.70",
      "average": "41.7252",
      "volume": "16428",
      "turnover": "685454.8",
      "trades": "150"
    },
    {
      "date": "2025-10-21",
      "bid": "41.55",
      "ask": "41.85",
      "open": "41.70",
      "high": "42.00",
      "low": "41.40",
      "close": "41.80",
      "average": "41.5834",
      "volume": "54032",
      "turnover": "2246911.88",
      "trades": "211"
    },
    {
      "date": "2025-10-22",
      "bid": "41.80",
      "ask": "41.95",
      "open": "41.55",
      "high": "43.75",
      "low": "41.50",
      "close": "43.75",
      "average": "43.5251",
      "volume": "99057",
      "turnover": "4310436.63",
      "trades": "230"
    },
    {
      "date": "2025-10-23",
      "bid": "42.25",
      "ask": "42.50",
      "open": "43.25",
      "high": "43.25",
      "low": "41.95",
      "close": "42.25",
      "average": "42.4591",
      "volume": "54314",
      "turnover": "2306136.33",
      "trades": "300"
    },
    {
      "date": "2025-10-24",
      "bid": "42.95",
      "ask": "43.40",
      "open": "42.45",
      "high": "43.50",
      "low": "42.10",
      "close": "43.10",
      "average": "42.8517",
      "volume": "40345",
      "turnover": "1728721.49",
      "trades": "330"
    },
    {
      "date": "2025-10-27",
      "bid": "44.20",
      "ask": "44.50",
      "open": "43.45",
      "high": "44.50",
      "low": "42.95",
      "close": "44.45",
      "average": "43.81",
      "volume": "49905",
      "turnover": "2185394.56",
      "trades": "275"
    },
    {
      "date": "2025-10-28",
      "bid": "43.50",
      "ask": "43.80",
      "open": "44.45",
      "high": "44.45",
      "low": "43.20",
      "close": "43.55",
      "average": "43.5398",
      "volume": "22766",
      "turnover": "991353.46",
      "trades": "225"
    },
    {
      "date": "2025-10-29",
      "bid": "43.50",
      "ask": "43.75",
      "open": "43.65",
      "high": "44.30",
      "low": "43.20",
      "close": "43.60",
      "average": "43.7092",
      "volume": "33344",
      "turnover": "1458063.57",
      "trades": "206"
    },
    {
      "date": "2025-10-30",
      "bid": "43.50",
      "ask": "43.95",
      "open": "43.60",
      "high": "44.00",
      "low": "43.05",
      "close": "43.55",
      "average": "43.5888",
      "volume": "21688",
      "turnover": "945375.2",
      "trades": "199"
    },
    {
      "date": "2025-10-31",
      "bid": "43.50",
      "ask": "43.85",
      "open": "43.60",
      "high": "44.00",
      "low": "43.35",
      "close": "43.90",
      "average": "43.6841",
      "volume": "15110",
      "turnover": "660008.5",
      "trades": "134"
    },
    {
      "date": "2025-11-03",
      "bid": "43.25",
      "ask": "43.50",
      "open": "43.50",
      "high": "43.75",
      "low": "43.00",
      "close": "43.25",
      "average": "43.2836",
      "volume": "25617",
      "turnover": "1108828.62",
      "trades": "247"
    },
    {
      "date": "2025-11-04",
      "bid": "42.65",
      "ask": "42.90",
      "open": "43.15",
      "high": "43.25",
      "low": "42.50",
      "close": "42.55",
      "average": "42.6791",
      "volume": "14636",
      "turnover": "624646.58",
      "trades": "171"
    },
    {
      "date": "2025-11-05",
      "bid": "41.15",
      "ask": "41.50",
      "open": "42.60",
      "high": "42.80",
      "low": "41.15",
      "close": "41.35",
      "average": "41.9235",
      "volume": "37502",
      "turnover": "1572407.4",
      "trades": "246"
    },
    {
      "date": "2025-11-06",
      "bid": "40.40",
      "ask": "40.70",
      "open": "41.20",
      "high": "41.70",
      "low": "40.20",
      "close": "40.45",
      "average": "40.9007",
      "volume": "44009",
      "turnover": "1800287.43",
      "trades": "244"
    },
    {
      "date": "2025-11-07",
      "bid": "40.35",
      "ask": "40.50",
      "open": "40.40",
      "high": "40.95",
      "low": "40.10",
      "close": "40.25",
      "average": "40.5909",
      "volume": "37387",
      "turnover": "1517561.81",
      "trades": "243"
    },
    {
      "date": "2025-11-10",
      "bid": "40.50",
      "ask": "40.85",
      "open": "40.25",
      "high": "40.85",
      "low": "40.00",
      "close": "40.55",
      "average": "40.2963",
      "volume": "22450",
      "turnover": "904920.45",
      "trades": "244"
    },
    {
      "date": "2025-11-11",
      "bid": "41.40",
      "ask": "41.60",
      "open": "40.80",
      "high": "41.95",
      "low": "40.50",
      "close": "41.45",
      "average": "41.2344",
      "volume": "33569",
      "turnover": "1384300",
      "trades": "225"
    },
    {
      "date": "2025-11-12",
      "bid": "41.40",
      "ask": "41.50",
      "open": "41.60",
      "high": "41.95",
      "low": "41.10",
      "close": "41.25",
      "average": "41.3619",
      "volume": "39694",
      "turnover": "1641828.3",
      "trades": "219"
    },
    {
      "date": "2025-11-13",
      "bid": "41.20",
      "ask": "41.45",
      "open": "41.25",
      "high": "41.80",
      "low": "41.10",
      "close": "41.15",
      "average": "41.3309",
      "volume": "24642",
      "turnover": "1018476.8",
      "trades": "189"
    },
    {
      "date": "2025-11-14",
      "bid": "40.50",
      "ask": "40.80",
      "open": "41.45",
      "high": "41.50",
      "low": "40.40",
      "close": "40.70",
      "average": "40.8222",
      "volume": "19758",
      "turnover": "806541.9",
      "trades": "172"
    },
    {
      "date": "2025-11-17",
      "bid": "41.30",
      "ask": "41.80",
      "open": "40.80",
      "high": "42.15",
      "low": "40.55",
      "close": "41.30",
      "average": "41.2157",
      "volume": "34639",
      "turnover": "1427670.25",
      "trades": "274"
    },
    {
      "date": "2025-11-18",
      "bid": "40.50",
      "ask": "40.90",
      "open": "41.60",
      "high": "41.60",
      "low": "40.40",
      "close": "40.50",
      "average": "40.6564",
      "volume": "60157",
      "turnover": "2445797",
      "trades": "297"
    },
    {
      "date": "2025-11-19",
      "bid": "36.80",
      "ask": "37.25",
      "open": "39.05",
      "high": "39.05",
      "low": "34.65",
      "close": "37.05",
      "average": "36.1123",
      "volume": "293707",
      "turnover": "10606989.24",
      "trades": "1093"
    },
    {
      "date": "2025-11-20",
      "bid": "37.15",
      "ask": "37.30",
      "open": "37.05",
      "high": "37.75",
      "low": "36.70",
      "close": "36.95",
      "average": "37.3553",
      "volume": "90238",
      "turnover": "3370879.4",
      "trades": "363"
    },
    {
      "date": "2025-11-21",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.95",
      "high": "36.30",
      "low": "35.45",
      "close": "35.80",
      "average": "35.8177",
      "volume": "48873",
      "turnover": "1750450.92",
      "trades": "275"
    },
    {
      "date": "2025-11-24",
      "bid": "35.90",
      "ask": "36.15",
      "open": "35.80",
      "high": "36.20",
      "low": "35.45",
      "close": "36.15",
      "average": "35.8971",
      "volume": "62015",
      "turnover": "2226130.49",
      "trades": "263"
    },
    {
      "date": "2025-11-25",
      "bid": "37.00",
      "ask": "37.10",
      "open": "36.65",
      "high": "37.70",
      "low": "36.65",
      "close": "37.05",
      "average": "36.9804",
      "volume": "47218",
      "turnover": "1746221.1",
      "trades": "327"
    },
    {
      "date": "2025-11-26",
      "bid": "37.20",
      "ask": "37.75",
      "open": "37.00",
      "high": "37.85",
      "low": "36.75",
      "close": "37.25",
      "average": "37.3467",
      "volume": "41699",
      "turnover": "1557412.18",
      "trades": "231"
    },
    {
      "date": "2025-11-27",
      "bid": "41.25",
      "ask": "41.40",
      "open": "38.10",
      "high": "41.40",
      "low": "38.10",
      "close": "41.40",
      "average": "40.1339",
      "volume": "174162",
      "turnover": "6990821.85",
      "trades": "789"
    },
    {
      "date": "2025-11-28",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.10",
      "high": "43.30",
      "low": "41.10",
      "close": "41.55",
      "average": "42.0557",
      "volume": "106065",
      "turnover": "4460504.61",
      "trades": "443"
    },
    {
      "date": "2025-12-01",
      "bid": "39.85",
      "ask": "40.10",
      "open": "41.55",
      "high": "41.75",
      "low": "39.80",
      "close": "39.80",
      "average": "40.5042",
      "volume": "30399",
      "turnover": "1231410.8",
      "trades": "356"
    },
    {
      "date": "2025-12-02",
      "bid": "39.40",
      "ask": "39.60",
      "open": "39.85",
      "high": "40.55",
      "low": "39.25",
      "close": "39.30",
      "average": "39.7159",
      "volume": "31857",
      "turnover": "1265368.81",
      "trades": "201"
    },
    {
      "date": "2025-12-03",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.25",
      "high": "39.70",
      "low": "38.60",
      "close": "39.00",
      "average": "38.9699",
      "volume": "30660",
      "turnover": "1194775.65",
      "trades": "227"
    },
    {
      "date": "2025-12-04",
      "bid": "39.05",
      "ask": "39.30",
      "open": "39.05",
      "high": "39.45",
      "low": "38.60",
      "close": "39.00",
      "average": "39.0107",
      "volume": "30844",
      "turnover": "1203287.3",
      "trades": "179"
    },
    {
      "date": "2025-12-05",
      "bid": "39.30",
      "ask": "39.60",
      "open": "38.90",
      "high": "39.80",
      "low": "38.90",
      "close": "39.55",
      "average": "39.4619",
      "volume": "12404",
      "turnover": "489338.13",
      "trades": "145"
    },
    {
      "date": "2025-12-08",
      "bid": "38.00",
      "ask": "38.40",
      "open": "39.30",
      "high": "39.40",
      "low": "38.00",
      "close": "38.00",
      "average": "38.4024",
      "volume": "42849",
      "turnover": "1645702.17",
      "trades": "279"
    },
    {
      "date": "2025-12-09",
      "bid": "38.60",
      "ask": "38.85",
      "open": "38.40",
      "high": "39.65",
      "low": "38.20",
      "close": "38.50",
      "average": "38.7829",
      "volume": "41558",
      "turnover": "1611600.75",
      "trades": "224"
    },
    {
      "date": "2025-12-10",
      "bid": "38.55",
      "ask": "38.85",
      "open": "39.00",
      "high": "39.25",
      "low": "38.40",
      "close": "38.50",
      "average": "38.8044",
      "volume": "16817",
      "turnover": "652601.15",
      "trades": "152"
    },
    {
      "date": "2025-12-11",
      "bid": "38.75",
      "ask": "38.90",
      "open": "38.85",
      "high": "39.45",
      "low": "38.60",
      "close": "38.85",
      "average": "39.0507",
      "volume": "46040",
      "turnover": "1797865.8",
      "trades": "241"
    },
    {
      "date": "2025-12-12",
      "bid": "39.50",
      "ask": "39.75",
      "open": "38.75",
      "high": "39.90",
      "low": "38.75",
      "close": "39.50",
      "average": "39.6181",
      "volume": "15408",
      "turnover": "610450.18",
      "trades": "159"
    },
    {
      "date": "2025-12-15",
      "bid": "38.65",
      "ask": "38.95",
      "open": "39.75",
      "high": "40.25",
      "low": "38.65",
      "close": "38.90",
      "average": "39.2307",
      "volume": "32964",
      "turnover": "1293146.23",
      "trades": "190"
    },
    {
      "date": "2025-12-16",
      "bid": "38.85",
      "ask": "39.20",
      "open": "38.75",
      "high": "39.20",
      "low": "38.70",
      "close": "38.90",
      "average": "38.9615",
      "volume": "14902",
      "turnover": "580574.3",
      "trades": "135"
    },
    {
      "date": "2025-12-17",
      "bid": "38.05",
      "ask": "38.40",
      "open": "38.85",
      "high": "39.45",
      "low": "38.20",
      "close": "38.30",
      "average": "38.7538",
      "volume": "26008",
      "turnover": "1007901.55",
      "trades": "150"
    },
    {
      "date": "2025-12-18",
      "bid": "39.95",
      "ask": "40.25",
      "open": "39.60",
      "high": "40.80",
      "low": "38.95",
      "close": "40.25",
      "average": "39.7949",
      "volume": "158847",
      "turnover": "6321866.57",
      "trades": "512"
    },
    {
      "date": "2025-12-19",
      "bid": "39.75",
      "ask": "39.80",
      "open": "40.35",
      "high": "40.60",
      "low": "39.45",
      "close": "40.05",
      "average": "39.8775",
      "volume": "59838",
      "turnover": "2386158.72",
      "trades": "305"
    },
    {
      "date": "2025-12-22",
      "bid": "39.85",
      "ask": "40.00",
      "open": "39.85",
      "high": "40.00",
      "low": "39.10",
      "close": "40.00",
      "average": "39.5313",
      "volume": "69456",
      "turnover": "2745449.53",
      "trades": "308"
    },
    {
      "date": "2025-12-23",
      "bid": "41.00",
      "ask": "41.15",
      "open": "39.85",
      "high": "41.60",
      "low": "39.25",
      "close": "41.15",
      "average": "40.4995",
      "volume": "158502",
      "turnover": "6447114.48",
      "trades": "438"
    },
    {
      "date": "2025-12-29",
      "bid": "43.45",
      "ask": "43.80",
      "open": "41.20",
      "high": "44.00",
      "low": "41.20",
      "close": "43.80",
      "average": "43.1253",
      "volume": "202359",
      "turnover": "8725623.16",
      "trades": "688"
    },
    {
      "date": "2025-12-30",
      "bid": "42.95",
      "ask": "43.15",
      "open": "43.70",
      "high": "43.80",
      "low": "42.85",
      "close": "43.10",
      "average": "43.2159",
      "volume": "133522",
      "turnover": "5770325.86",
      "trades": "422"
    },
    {
      "date": "2026-01-02",
      "bid": "43.10",
      "ask": "43.30",
      "open": "43.15",
      "high": "43.45",
      "low": "41.90",
      "close": "43.20",
      "average": "42.7651",
      "volume": "42505",
      "turnover": "1817854.81",
      "trades": "296"
    },
    {
      "date": "2026-01-05",
      "bid": "43.10",
      "ask": "43.25",
      "open": "43.10",
      "high": "43.45",
      "low": "42.80",
      "close": "43.05",
      "average": "43.0986",
      "volume": "29035",
      "turnover": "1251455.03",
      "trades": "188"
    },
    {
      "date": "2026-01-07",
      "bid": "43.50",
      "ask": "43.75",
      "open": "43.30",
      "high": "44.50",
      "low": "43.20",
      "close": "43.75",
      "average": "43.8663",
      "volume": "76474",
      "turnover": "3354160.38",
      "trades": "350"
    },
    {
      "date": "2026-01-08",
      "bid": "43.30",
      "ask": "43.50",
      "open": "43.75",
      "high": "44.10",
      "low": "43.05",
      "close": "43.20",
      "average": "43.3857",
      "volume": "34432",
      "turnover": "1493898.88",
      "trades": "233"
    },
    {
      "date": "2026-01-09",
      "bid": "42.60",
      "ask": "42.95",
      "open": "43.15",
      "high": "43.20",
      "low": "42.50",
      "close": "42.60",
      "average": "42.8512",
      "volume": "42068",
      "turnover": "1802687.57",
      "trades": "282"
    },
    {
      "date": "2026-01-12",
      "bid": "42.90",
      "ask": "43.10",
      "open": "42.95",
      "high": "43.40",
      "low": "42.60",
      "close": "42.90",
      "average": "42.9815",
      "volume": "33936",
      "turnover": "1458640.25",
      "trades": "248"
    },
    {
      "date": "2026-01-13",
      "bid": "42.75",
      "ask": "43.00",
      "open": "43.10",
      "high": "43.30",
      "low": "42.15",
      "close": "42.80",
      "average": "42.6809",
      "volume": "23304",
      "turnover": "994562.68",
      "trades": "194"
    },
    {
      "date": "2026-01-14",
      "bid": "42.65",
      "ask": "43.10",
      "open": "42.75",
      "high": "43.70",
      "low": "42.50",
      "close": "43.00",
      "average": "43.0086",
      "volume": "59211",
      "turnover": "2546630.33",
      "trades": "284"
    },
    {
      "date": "2026-01-15",
      "bid": "43.00",
      "ask": "43.25",
      "open": "42.80",
      "high": "43.25",
      "low": "42.55",
      "close": "43.25",
      "average": "42.9758",
      "volume": "49099",
      "turnover": "2110070.7",
      "trades": "268"
    },
    {
      "date": "2026-01-16",
      "bid": "42.45",
      "ask": "42.70",
      "open": "43.00",
      "high": "43.25",
      "low": "42.20",
      "close": "42.50",
      "average": "42.5218",
      "volume": "40240",
      "turnover": "1711107.45",
      "trades": "305"
    },
    {
      "date": "2026-01-19",
      "bid": "41.20",
      "ask": "41.30",
      "open": "41.30",
      "high": "41.75",
      "low": "40.75",
      "close": "41.15",
      "average": "41.1257",
      "volume": "56969",
      "turnover": "2342827.59",
      "trades": "376"
    },
    {
      "date": "2026-01-20",
      "bid": "41.00",
      "ask": "41.15",
      "open": "41.20",
      "high": "41.40",
      "low": "40.50",
      "close": "41.00",
      "average": "40.9514",
      "volume": "54451",
      "turnover": "2229771.68",
      "trades": "261"
    },
    {
      "date": "2026-01-21",
      "bid": "40.80",
      "ask": "40.95",
      "open": "41.00",
      "high": "41.65",
      "low": "40.55",
      "close": "40.75",
      "average": "40.9936",
      "volume": "53245",
      "turnover": "2182340.79",
      "trades": "209"
    },
    {
      "date": "2026-01-22",
      "bid": "41.70",
      "ask": "42.05",
      "open": "41.05",
      "high": "42.80",
      "low": "41.05",
      "close": "42.10",
      "average": "42.215",
      "volume": "72992",
      "turnover": "3081344.16",
      "trades": "362"
    },
    {
      "date": "2026-01-23",
      "bid": "41.70",
      "ask": "41.95",
      "open": "42.15",
      "high": "42.20",
      "low": "41.50",
      "close": "41.90",
      "average": "41.8561",
      "volume": "18901",
      "turnover": "791122.7",
      "trades": "193"
    },
    {
      "date": "2026-01-26",
      "bid": "41.35",
      "ask": "41.55",
      "open": "41.90",
      "high": "41.90",
      "low": "41.20",
      "close": "41.55",
      "average": "41.4641",
      "volume": "22121",
      "turnover": "917296.64",
      "trades": "201"
    },
    {
      "date": "2026-01-27",
      "bid": "34.10",
      "ask": "34.35",
      "open": "37.75",
      "high": "37.75",
      "low": "33.40",
      "close": "34.05",
      "average": "34.3515",
      "volume": "519952",
      "turnover": "17852098.14",
      "trades": "2158"
    },
    {
      "date": "2026-01-28",
      "bid": "33.85",
      "ask": "34.15",
      "open": "34.10",
      "high": "34.65",
      "low": "33.70",
      "close": "33.85",
      "average": "33.9533",
      "volume": "144107",
      "turnover": "4892939.08",
      "trades": "722"
    },
    {
      "date": "2026-01-29",
      "bid": "33.90",
      "ask": "34.00",
      "open": "33.80",
      "high": "34.60",
      "low": "33.80",
      "close": "34.20",
      "average": "34.2241",
      "volume": "112807",
      "turnover": "3860742.08",
      "trades": "447"
    },
    {
      "date": "2026-01-30",
      "bid": "33.70",
      "ask": "33.85",
      "open": "34.25",
      "high": "34.40",
      "low": "33.70",
      "close": "33.75",
      "average": "33.8568",
      "volume": "111003",
      "turnover": "3758417.45",
      "trades": "438"
    },
    {
      "date": "2026-02-02",
      "bid": "33.95",
      "ask": "34.00",
      "open": "33.75",
      "high": "34.20",
      "low": "33.50",
      "close": "34.00",
      "average": "33.8707",
      "volume": "68344",
      "turnover": "2314821.73",
      "trades": "341"
    },
    {
      "date": "2026-02-03",
      "bid": "36.40",
      "ask": "36.70",
      "open": "34.20",
      "high": "36.70",
      "low": "34.20",
      "close": "36.35",
      "average": "35.7839",
      "volume": "117099",
      "turnover": "4190381.2",
      "trades": "520"
    },
    {
      "date": "2026-02-04",
      "bid": "37.10",
      "ask": "37.35",
      "open": "36.40",
      "high": "37.95",
      "low": "36.40",
      "close": "37.20",
      "average": "37.3944",
      "volume": "129171",
      "turnover": "4830459.23",
      "trades": "487"
    },
    {
      "date": "2026-02-05",
      "bid": "36.05",
      "ask": "36.35",
      "open": "37.10",
      "high": "37.10",
      "low": "35.90",
      "close": "36.20",
      "average": "36.2164",
      "volume": "74493",
      "turnover": "2697777.05",
      "trades": "300"
    },
    {
      "date": "2026-02-06",
      "bid": "35.35",
      "ask": "35.50",
      "open": "36.20",
      "high": "36.20",
      "low": "35.10",
      "close": "35.55",
      "average": "35.4568",
      "volume": "70524",
      "turnover": "2500501.13",
      "trades": "245"
    },
    {
      "date": "2026-02-09",
      "bid": "35.80",
      "ask": "36.05",
      "open": "35.50",
      "high": "36.10",
      "low": "35.35",
      "close": "36.10",
      "average": "35.7028",
      "volume": "55070",
      "turnover": "1966160.67",
      "trades": "217"
    },
    {
      "date": "2026-02-10",
      "bid": "36.45",
      "ask": "36.90",
      "open": "36.30",
      "high": "36.80",
      "low": "36.20",
      "close": "36.50",
      "average": "36.4546",
      "volume": "45807",
      "turnover": "1669865.8",
      "trades": "209"
    },
    {
      "date": "2026-02-11",
      "bid": "34.75",
      "ask": "35.00",
      "open": "35.55",
      "high": "35.65",
      "low": "34.55",
      "close": "34.55",
      "average": "34.9291",
      "volume": "156942",
      "turnover": "5480264.19",
      "trades": "503"
    },
    {
      "date": "2026-02-12",
      "bid": "33.30",
      "ask": "33.65",
      "open": "34.70",
      "high": "35.10",
      "low": "33.30",
      "close": "33.30",
      "average": "33.9876",
      "volume": "120483",
      "turnover": "4094941.16",
      "trades": "420"
    },
    {
      "date": "2026-02-13",
      "bid": "33.60",
      "ask": "33.75",
      "open": "33.35",
      "high": "33.85",
      "low": "33.25",
      "close": "33.75",
      "average": "33.5113",
      "volume": "57235",
      "turnover": "1918016.23",
      "trades": "219"
    },
    {
      "date": "2026-02-16",
      "bid": "36.90",
      "ask": "37.35",
      "open": "36.10",
      "high": "37.85",
      "low": "36.10",
      "close": "37.35",
      "average": "37.0974",
      "volume": "248850",
      "turnover": "9231912.36",
      "trades": "774"
    },
    {
      "date": "2026-02-17",
      "bid": "37.45",
      "ask": "37.80",
      "open": "37.25",
      "high": "37.90",
      "low": "36.80",
      "close": "37.75",
      "average": "37.3993",
      "volume": "53353",
      "turnover": "1995222.86",
      "trades": "236"
    },
    {
      "date": "2026-02-18",
      "bid": "37.65",
      "ask": "37.85",
      "open": "37.60",
      "high": "37.85",
      "low": "36.45",
      "close": "37.85",
      "average": "37.2801",
      "volume": "57946",
      "turnover": "2159823.72",
      "trades": "314"
    },
    {
      "date": "2026-02-19",
      "bid": "37.75",
      "ask": "38.10",
      "open": "37.90",
      "high": "38.10",
      "low": "37.00",
      "close": "38.00",
      "average": "37.7475",
      "volume": "33986",
      "turnover": "1282309.37",
      "trades": "228"
    },
    {
      "date": "2026-02-20",
      "bid": "36.75",
      "ask": "36.85",
      "open": "37.75",
      "high": "37.75",
      "low": "36.55",
      "close": "36.80",
      "average": "36.916",
      "volume": "24271",
      "turnover": "896072.41",
      "trades": "200"
    },
    {
      "date": "2026-02-23",
      "bid": "35.35",
      "ask": "36.00",
      "open": "36.50",
      "high": "36.65",
      "low": "35.50",
      "close": "35.65",
      "average": "35.9685",
      "volume": "61065",
      "turnover": "2196516.04",
      "trades": "281"
    },
    {
      "date": "2026-02-24",
      "bid": "35.80",
      "ask": "35.95",
      "open": "35.65",
      "high": "36.30",
      "low": "35.45",
      "close": "35.80",
      "average": "35.8095",
      "volume": "23964",
      "turnover": "858163.13",
      "trades": "149"
    },
    {
      "date": "2026-02-25",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.80",
      "high": "36.25",
      "low": "35.50",
      "close": "35.55",
      "average": "35.7763",
      "volume": "28882",
      "turnover": "1033370.76",
      "trades": "173"
    },
    {
      "date": "2026-02-26",
      "bid": "36.45",
      "ask": "36.70",
      "open": "35.50",
      "high": "36.90",
      "low": "35.15",
      "close": "36.80",
      "average": "36.1772",
      "volume": "53829",
      "turnover": "1947517.55",
      "trades": "219"
    },
    {
      "date": "2026-02-27",
      "bid": "36.65",
      "ask": "36.80",
      "open": "36.60",
      "high": "37.10",
      "low": "36.30",
      "close": "36.75",
      "average": "36.7688",
      "volume": "42839",
      "turnover": "1575142.08",
      "trades": "201"
    },
    {
      "date": "2026-03-02",
      "bid": "36.65",
      "ask": "36.75",
      "open": "36.60",
      "high": "36.75",
      "low": "35.70",
      "close": "36.75",
      "average": "36.4315",
      "volume": "54570",
      "turnover": "1990028.6",
      "trades": "269"
    },
    {
      "date": "2026-03-03",
      "bid": "35.60",
      "ask": "36.00",
      "open": "36.65",
      "high": "36.65",
      "low": "35.50",
      "close": "35.65",
      "average": "35.7364",
      "volume": "46027",
      "turnover": "1644840.55",
      "trades": "187"
    },
    {
      "date": "2026-03-04",
      "bid": "35.45",
      "ask": "35.75",
      "open": "35.65",
      "high": "36.25",
      "low": "35.25",
      "close": "35.75",
      "average": "35.8129",
      "volume": "30337",
      "turnover": "1086326.6",
      "trades": "173"
    },
    {
      "date": "2026-03-05",
      "bid": "35.35",
      "ask": "35.65",
      "open": "35.70",
      "high": "35.95",
      "low": "35.20",
      "close": "35.30",
      "average": "35.5984",
      "volume": "10917",
      "turnover": "388687.4",
      "trades": "132"
    },
    {
      "date": "2026-03-06",
      "bid": "34.95",
      "ask": "35.25",
      "open": "35.35",
      "high": "35.55",
      "low": "34.50",
      "close": "35.05",
      "average": "35.0583",
      "volume": "41262",
      "turnover": "1446668.61",
      "trades": "214"
    },
    {
      "date": "2026-03-09",
      "bid": "34.20",
      "ask": "34.55",
      "open": "34.10",
      "high": "34.80",
      "low": "33.95",
      "close": "34.55",
      "average": "34.2755",
      "volume": "93264",
      "turnover": "3196945.2",
      "trades": "217"
    },
    {
      "date": "2026-03-10",
      "bid": "35.60",
      "ask": "35.95",
      "open": "34.55",
      "high": "36.10",
      "low": "34.55",
      "close": "35.80",
      "average": "35.3737",
      "volume": "54693",
      "turnover": "1934705.18",
      "trades": "261"
    },
    {
      "date": "2026-03-11",
      "bid": "35.20",
      "ask": "35.50",
      "open": "36.55",
      "high": "36.55",
      "low": "35.15",
      "close": "35.45",
      "average": "35.6908",
      "volume": "39246",
      "turnover": "1400774.25",
      "trades": "146"
    },
    {
      "date": "2026-03-12",
      "bid": "36.40",
      "ask": "36.85",
      "open": "35.40",
      "high": "36.90",
      "low": "35.20",
      "close": "36.45",
      "average": "36.4013",
      "volume": "48630",
      "turnover": "1770159.1",
      "trades": "189"
    },
    {
      "date": "2026-03-13",
      "bid": "36.60",
      "ask": "36.90",
      "open": "36.40",
      "high": "38.20",
      "low": "35.90",
      "close": "36.85",
      "average": "37.4335",
      "volume": "99091",
      "turnover": "3709182.35",
      "trades": "276"
    },
    {
      "date": "2026-03-16",
      "bid": "36.35",
      "ask": "36.80",
      "open": "36.85",
      "high": "37.95",
      "low": "36.15",
      "close": "36.40",
      "average": "37.1418",
      "volume": "52407",
      "turnover": "1946827.38",
      "trades": "187"
    },
    {
      "date": "2026-03-17",
      "bid": "36.55",
      "ask": "36.85",
      "open": "36.30",
      "high": "37.10",
      "low": "36.00",
      "close": "36.55",
      "average": "36.476",
      "volume": "21011",
      "turnover": "766313.25",
      "trades": "146"
    },
    {
      "date": "2026-03-18",
      "bid": "36.50",
      "ask": "36.85",
      "open": "36.55",
      "high": "36.90",
      "low": "36.25",
      "close": "36.55",
      "average": "36.6588",
      "volume": "21630",
      "turnover": "792961.04",
      "trades": "134"
    },
    {
      "date": "2026-03-19",
      "bid": "35.45",
      "ask": "35.90",
      "open": "36.60",
      "high": "36.60",
      "low": "34.70",
      "close": "35.40",
      "average": "35.2536",
      "volume": "63782",
      "turnover": "2248782.84",
      "trades": "270"
    },
    {
      "date": "2026-03-20",
      "bid": "34.70",
      "ask": "34.85",
      "open": "35.90",
      "high": "35.90",
      "low": "34.55",
      "close": "34.70",
      "average": "35.0204",
      "volume": "58248",
      "turnover": "2040124.98",
      "trades": "212"
    },
    {
      "date": "2026-03-23",
      "bid": "34.30",
      "ask": "34.70",
      "open": "34.15",
      "high": "35.40",
      "low": "33.35",
      "close": "34.85",
      "average": "34.3588",
      "volume": "51378",
      "turnover": "1765424.58",
      "trades": "317"
    },
    {
      "date": "2026-03-24",
      "bid": "34.60",
      "ask": "35.10",
      "open": "34.80",
      "high": "35.20",
      "low": "34.25",
      "close": "34.75",
      "average": "34.7017",
      "volume": "31101",
      "turnover": "1079260.25",
      "trades": "161"
    },
    {
      "date": "2026-03-25",
      "bid": "35.65",
      "ask": "36.00",
      "open": "34.65",
      "high": "35.85",
      "low": "34.65",
      "close": "35.80",
      "average": "35.3171",
      "volume": "30358",
      "turnover": "1072297.65",
      "trades": "174"
    },
    {
      "date": "2026-03-26",
      "bid": "35.35",
      "ask": "35.65",
      "open": "35.80",
      "high": "36.35",
      "low": "35.35",
      "close": "35.55",
      "average": "35.8856",
      "volume": "52074",
      "turnover": "1869067.76",
      "trades": "246"
    },
    {
      "date": "2026-03-27",
      "bid": "34.85",
      "ask": "35.30",
      "open": "35.65",
      "high": "35.65",
      "low": "34.80",
      "close": "35.25",
      "average": "35.1048",
      "volume": "45734",
      "turnover": "1605520.48",
      "trades": "175"
    },
    {
      "date": "2026-03-30",
      "bid": "36.20",
      "ask": "36.50",
      "open": "34.85",
      "high": "36.50",
      "low": "34.85",
      "close": "36.40",
      "average": "35.6729",
      "volume": "65776",
      "turnover": "2346374.5",
      "trades": "248"
    },
    {
      "date": "2026-03-31",
      "bid": "36.60",
      "ask": "36.95",
      "open": "36.40",
      "high": "37.35",
      "low": "36.00",
      "close": "36.70",
      "average": "36.5596",
      "volume": "77183",
      "turnover": "2821506.33",
      "trades": "236"
    },
    {
      "date": "2026-04-01",
      "bid": "36.90",
      "ask": "37.20",
      "open": "36.95",
      "high": "37.50",
      "low": "36.75",
      "close": "36.95",
      "average": "37.0696",
      "volume": "28110",
      "turnover": "1042090.1",
      "trades": "170"
    },
    {
      "date": "2026-04-02",
      "bid": "36.30",
      "ask": "36.70",
      "open": "36.50",
      "high": "36.75",
      "low": "36.05",
      "close": "36.70",
      "average": "36.4531",
      "volume": "17524",
      "turnover": "638808.2",
      "trades": "108"
    },
    {
      "date": "2026-04-07",
      "bid": "36.45",
      "ask": "36.70",
      "open": "36.55",
      "high": "37.95",
      "low": "36.50",
      "close": "36.65",
      "average": "37.1981",
      "volume": "64225",
      "turnover": "2389575.27",
      "trades": "248"
    },
    {
      "date": "2026-04-08",
      "bid": "36.60",
      "ask": "37.05",
      "open": "36.70",
      "high": "37.45",
      "low": "36.45",
      "close": "36.80",
      "average": "36.7533",
      "volume": "38893",
      "turnover": "1429449.23",
      "trades": "192"
    },
    {
      "date": "2026-04-09",
      "bid": "36.40",
      "ask": "36.75",
      "open": "36.60",
      "high": "37.10",
      "low": "36.25",
      "close": "36.45",
      "average": "36.5073",
      "volume": "43142",
      "turnover": "1575003.05",
      "trades": "183"
    },
    {
      "date": "2026-04-10",
      "bid": "37.05",
      "ask": "37.45",
      "open": "36.45",
      "high": "37.40",
      "low": "36.45",
      "close": "37.05",
      "average": "37.0611",
      "volume": "66101",
      "turnover": "2449785.2",
      "trades": "191"
    },
    {
      "date": "2026-04-13",
      "bid": "37.40",
      "ask": "37.70",
      "open": "36.60",
      "high": "38.20",
      "low": "36.45",
      "close": "37.35",
      "average": "37.3501",
      "volume": "43140",
      "turnover": "1611347.64",
      "trades": "237"
    },
    {
      "date": "2026-04-14",
      "bid": "38.55",
      "ask": "38.70",
      "open": "37.70",
      "high": "38.70",
      "low": "37.55",
      "close": "38.70",
      "average": "38.385",
      "volume": "29883",
      "turnover": "1146679.1",
      "trades": "190"
    },
    {
      "date": "2026-04-15",
      "bid": "38.75",
      "ask": "39.05",
      "open": "38.65",
      "high": "39.30",
      "low": "38.55",
      "close": "38.75",
      "average": "38.8751",
      "volume": "31630",
      "turnover": "1229558.58",
      "trades": "169"
    },
    {
      "date": "2026-04-16",
      "bid": "38.90",
      "ask": "39.20",
      "open": "39.00",
      "high": "39.45",
      "low": "38.60",
      "close": "39.00",
      "average": "39.0284",
      "volume": "15865",
      "turnover": "619091.35",
      "trades": "148"
    },
    {
      "date": "2026-04-17",
      "bid": "38.30",
      "ask": "38.65",
      "open": "38.90",
      "high": "39.50",
      "low": "38.25",
      "close": "38.25",
      "average": "38.9061",
      "volume": "38617",
      "turnover": "1502681.73",
      "trades": "191"
    },
    {
      "date": "2026-04-20",
      "bid": "38.75",
      "ask": "39.00",
      "open": "38.25",
      "high": "39.05",
      "low": "37.50",
      "close": "38.90",
      "average": "38.5956",
      "volume": "35827",
      "turnover": "1382629.55",
      "trades": "205"
    },
    {
      "date": "2026-04-21",
      "bid": "38.20",
      "ask": "38.65",
      "open": "39.00",
      "high": "39.15",
      "low": "38.20",
      "close": "38.20",
      "average": "38.5496",
      "volume": "15389",
      "turnover": "593240.55",
      "trades": "123"
    },
    {
      "date": "2026-04-22",
      "bid": "38.30",
      "ask": "38.65",
      "open": "38.25",
      "high": "38.65",
      "low": "38.20",
      "close": "38.35",
      "average": "38.4485",
      "volume": "17613",
      "turnover": "677166.68",
      "trades": "150"
    },
    {
      "date": "2026-04-23",
      "bid": "39.40",
      "ask": "39.55",
      "open": "38.65",
      "high": "39.85",
      "low": "38.20",
      "close": "39.35",
      "average": "39.3686",
      "volume": "23293",
      "turnover": "917038.85",
      "trades": "165"
    },
    {
      "date": "2026-04-24",
      "bid": "40.10",
      "ask": "40.20",
      "open": "39.55",
      "high": "40.55",
      "low": "39.05",
      "close": "40.45",
      "average": "40.0841",
      "volume": "56340",
      "turnover": "2258356.92",
      "trades": "265"
    },
    {
      "date": "2026-04-27",
      "bid": "43.25",
      "ask": "43.50",
      "open": "40.40",
      "high": "43.50",
      "low": "40.40",
      "close": "43.00",
      "average": "42.8123",
      "volume": "105636",
      "turnover": "4522157.22",
      "trades": "577"
    },
    {
      "date": "2026-04-28",
      "bid": "43.45",
      "ask": "43.75",
      "open": "43.50",
      "high": "44.20",
      "low": "42.65",
      "close": "43.25",
      "average": "43.5329",
      "volume": "61727",
      "turnover": "2687185.01",
      "trades": "325"
    },
    {
      "date": "2026-04-29",
      "bid": "42.95",
      "ask": "43.45",
      "open": "43.35",
      "high": "43.95",
      "low": "42.45",
      "close": "43.15",
      "average": "43.0078",
      "volume": "35121",
      "turnover": "1510436.68",
      "trades": "205"
    },
    {
      "date": "2026-04-30",
      "bid": "43.15",
      "ask": "43.60",
      "open": "42.95",
      "high": "43.65",
      "low": "42.15",
      "close": "43.35",
      "average": "42.9702",
      "volume": "21512",
      "turnover": "924376.7",
      "trades": "131"
    },
    {
      "date": "2026-05-04",
      "bid": "43.50",
      "ask": "43.80",
      "open": "43.20",
      "high": "44.45",
      "low": "43.00",
      "close": "43.50",
      "average": "43.8296",
      "volume": "56353",
      "turnover": "2469661.39",
      "trades": "316"
    },
    {
      "date": "2026-05-05",
      "bid": "43.65",
      "ask": "44.00",
      "open": "43.00",
      "high": "44.30",
      "low": "42.60",
      "close": "43.95",
      "average": "43.6924",
      "volume": "50994",
      "turnover": "2228444.35",
      "trades": "324"
    },
    {
      "date": "2026-05-06",
      "bid": "45.40",
      "ask": "45.75",
      "open": "43.40",
      "high": "46.55",
      "low": "42.80",
      "close": "45.90",
      "average": "44.9257",
      "volume": "150500",
      "turnover": "6761148.79",
      "trades": "707"
    },
    {
      "date": "2026-05-07",
      "bid": "45.50",
      "ask": "45.80",
      "open": "45.90",
      "high": "46.00",
      "low": "45.50",
      "close": "45.80",
      "average": "45.8667",
      "volume": "64895",
      "turnover": "2976513.65",
      "trades": "274"
    },
    {
      "date": "2026-05-08",
      "bid": "44.60",
      "ask": "45.30",
      "open": "45.80",
      "high": "45.80",
      "low": "44.65",
      "close": "44.80",
      "average": "45.2194",
      "volume": "21772",
      "turnover": "984581.58",
      "trades": "181"
    },
    {
      "date": "2026-05-11",
      "bid": "44.05",
      "ask": "44.35",
      "open": "44.50",
      "high": "44.50",
      "low": "43.00",
      "close": "44.15",
      "average": "43.7583",
      "volume": "47882",
      "turnover": "2094910.46",
      "trades": "248"
    },
    {
      "date": "2026-05-12",
      "bid": "44.55",
      "ask": "44.65",
      "open": "43.75",
      "high": "45.10",
      "low": "43.50",
      "close": "44.40",
      "average": "44.3878",
      "volume": "45218",
      "turnover": "2007221.65",
      "trades": "270"
    },
    {
      "date": "2026-05-13",
      "bid": "44.85",
      "ask": "45.15",
      "open": "44.65",
      "high": "45.30",
      "low": "44.20",
      "close": "44.90",
      "average": "44.6722",
      "volume": "34718",
      "turnover": "1551071.27",
      "trades": "177"
    },
    {
      "date": "2026-05-15",
      "bid": "44.15",
      "ask": "44.50",
      "open": "44.00",
      "high": "45.50",
      "low": "43.95",
      "close": "44.10",
      "average": "44.2978",
      "volume": "44855",
      "turnover": "1987355.35",
      "trades": "264"
    },
    {
      "date": "2026-05-18",
      "bid": "43.80",
      "ask": "44.15",
      "open": "44.15",
      "high": "44.70",
      "low": "43.30",
      "close": "43.75",
      "average": "43.9969",
      "volume": "53829",
      "turnover": "2368130.25",
      "trades": "268"
    },
    {
      "date": "2026-05-19",
      "bid": "43.40",
      "ask": "43.75",
      "open": "44.15",
      "high": "45.50",
      "low": "43.35",
      "close": "43.35",
      "average": "44.3867",
      "volume": "35621",
      "turnover": "1582224.48",
      "trades": "277"
    },
    {
      "date": "2026-05-20",
      "bid": "43.90",
      "ask": "44.15",
      "open": "43.35",
      "high": "44.25",
      "low": "43.35",
      "close": "43.75",
      "average": "43.851",
      "volume": "16845",
      "turnover": "738665.15",
      "trades": "189"
    },
    {
      "date": "2026-05-21",
      "bid": "43.80",
      "ask": "44.20",
      "open": "43.90",
      "high": "44.60",
      "low": "43.65",
      "close": "43.90",
      "average": "44.0347",
      "volume": "21602",
      "turnover": "951238.1",
      "trades": "161"
    },
    {
      "date": "2026-05-22",
      "bid": "46.25",
      "ask": "46.35",
      "open": "44.20",
      "high": "46.65",
      "low": "43.75",
      "close": "46.35",
      "average": "45.606",
      "volume": "83128",
      "turnover": "3790896.65",
      "trades": "342"
    },
    {
      "date": "2026-05-25",
      "bid": "47.05",
      "ask": "47.70",
      "open": "46.30",
      "high": "47.70",
      "low": "45.80",
      "close": "47.15",
      "average": "46.8557",
      "volume": "70996",
      "turnover": "3326905.46",
      "trades": "464"
    },
    {
      "date": "2026-05-26",
      "bid": "46.05",
      "ask": "46.35",
      "open": "47.15",
      "high": "47.15",
      "low": "46.00",
      "close": "46.05",
      "average": "46.288",
      "volume": "17230",
      "turnover": "797578.72",
      "trades": "226"
    },
    {
      "date": "2026-05-27",
      "bid": "43.50",
      "ask": "44.55",
      "open": "46.15",
      "high": "46.15",
      "low": "43.25",
      "close": "43.25",
      "average": "43.9279",
      "volume": "144339",
      "turnover": "6346189.03",
      "trades": "532"
    },
    {
      "date": "2026-05-28",
      "bid": "46.25",
      "ask": "46.55",
      "open": "43.25",
      "high": "47.15",
      "low": "43.05",
      "close": "46.30",
      "average": "46.2023",
      "volume": "79166",
      "turnover": "3656339.76",
      "trades": "496"
    },
    {
      "date": "2026-05-29",
      "bid": "46.15",
      "ask": "46.30",
      "open": "46.60",
      "high": "48.40",
      "low": "44.00",
      "close": "44.00",
      "average": "44.6223",
      "volume": "491984",
      "turnover": "21959798.11",
      "trades": "703"
    },
    {
      "date": "2026-06-01",
      "bid": "43.40",
      "ask": "43.95",
      "open": "44.40",
      "high": "45.15",
      "low": "42.95",
      "close": "43.25",
      "average": "43.7277",
      "volume": "221927",
      "turnover": "9705494.19",
      "trades": "507"
    },
    {
      "date": "2026-06-02",
      "bid": "43.20",
      "ask": "43.35",
      "open": "43.40",
      "high": "43.85",
      "low": "43.15",
      "close": "43.15",
      "average": "43.4912",
      "volume": "64158",
      "turnover": "2788919.79",
      "trades": "226"
    },
    {
      "date": "2026-06-03",
      "bid": "42.40",
      "ask": "42.70",
      "open": "43.15",
      "high": "43.50",
      "low": "42.45",
      "close": "42.45",
      "average": "42.8996",
      "volume": "41132",
      "turnover": "1764919.71",
      "trades": "261"
    },
    {
      "date": "2026-06-04",
      "bid": "41.95",
      "ask": "42.60",
      "open": "42.40",
      "high": "42.95",
      "low": "41.80",
      "close": "41.90",
      "average": "42.2858",
      "volume": "44690",
      "turnover": "1889776.88",
      "trades": "263"
    },
    {
      "date": "2026-06-05",
      "bid": "42.25",
      "ask": "42.70",
      "open": "42.00",
      "high": "43.30",
      "low": "42.00",
      "close": "42.35",
      "average": "42.6206",
      "volume": "35792",
      "turnover": "1525439.45",
      "trades": "210"
    },
    {
      "date": "2026-06-08",
      "bid": "44.50",
      "ask": "44.95",
      "open": "42.00",
      "high": "45.65",
      "low": "42.00",
      "close": "44.70",
      "average": "43.0116",
      "volume": "87243",
      "turnover": "3754903",
      "trades": "383"
    },
    {
      "date": "2026-06-09",
      "bid": "43.00",
      "ask": "43.40",
      "open": "44.30",
      "high": "44.50",
      "low": "42.55",
      "close": "43.35",
      "average": "43.5723",
      "volume": "29761",
      "turnover": "1296930.29",
      "trades": "160"
    },
    {
      "date": "2026-06-10",
      "bid": "41.90",
      "ask": "42.25",
      "open": "43.35",
      "high": "43.40",
      "low": "41.85",
      "close": "42.00",
      "average": "42.3302",
      "volume": "41167",
      "turnover": "1743070.61",
      "trades": "262"
    },
    {
      "date": "2026-06-11",
      "bid": "42.10",
      "ask": "42.45",
      "open": "41.90",
      "high": "42.85",
      "low": "41.70",
      "close": "42.10",
      "average": "42.1883",
      "volume": "36840",
      "turnover": "1554196.33",
      "trades": "189"
    },
    {
      "date": "2026-06-12",
      "bid": "42.25",
      "ask": "42.90",
      "open": "42.45",
      "high": "43.10",
      "low": "41.20",
      "close": "41.20",
      "average": "41.7201",
      "volume": "113119",
      "turnover": "4720134.38",
      "trades": "331"
    },
    {
      "date": "2026-06-15",
      "bid": "41.80",
      "ask": "42.10",
      "open": "42.15",
      "high": "42.90",
      "low": "41.20",
      "close": "41.80",
      "average": "41.9111",
      "volume": "45228",
      "turnover": "1895588.42",
      "trades": "215"
    },
    {
      "date": "2026-06-16",
      "bid": "40.90",
      "ask": "41.25",
      "open": "41.85",
      "high": "42.40",
      "low": "40.60",
      "close": "40.85",
      "average": "41.0639",
      "volume": "59437",
      "turnover": "2440995.41",
      "trades": "190"
    },
    {
      "date": "2026-06-17",
      "bid": "40.20",
      "ask": "40.40",
      "open": "40.85",
      "high": "40.90",
      "low": "39.80",
      "close": "40.10",
      "average": "40.3088",
      "volume": "39464",
      "turnover": "1590782.03",
      "trades": "204"
    },
    {
      "date": "2026-06-18",
      "bid": "39.25",
      "ask": "39.80",
      "open": "40.20",
      "high": "40.20",
      "low": "38.80",
      "close": "39.70",
      "average": "39.4167",
      "volume": "45096",
      "turnover": "1777591.23",
      "trades": "197"
    },
    {
      "date": "2026-06-22",
      "bid": "39.70",
      "ask": "40.20",
      "open": "39.50",
      "high": "40.15",
      "low": "38.55",
      "close": "39.70",
      "average": "39.2038",
      "volume": "34379",
      "turnover": "1347681.81",
      "trades": "211"
    },
    {
      "date": "2026-06-23",
      "bid": "39.50",
      "ask": "39.90",
      "open": "40.20",
      "high": "40.20",
      "low": "39.20",
      "close": "39.55",
      "average": "39.5621",
      "volume": "36463",
      "turnover": "1442493.56",
      "trades": "184"
    },
    {
      "date": "2026-06-24",
      "bid": "39.90",
      "ask": "40.20",
      "open": "39.50",
      "high": "40.30",
      "low": "39.40",
      "close": "39.95",
      "average": "39.8035",
      "volume": "22722",
      "turnover": "904416.25",
      "trades": "168"
    },
    {
      "date": "2026-06-25",
      "bid": "39.45",
      "ask": "39.60",
      "open": "39.90",
      "high": "40.00",
      "low": "39.45",
      "close": "39.45",
      "average": "39.6845",
      "volume": "13130",
      "turnover": "521071.7",
      "trades": "132"
    },
    {
      "date": "2026-06-26",
      "bid": "38.85",
      "ask": "39.25",
      "open": "39.20",
      "high": "40.00",
      "low": "38.85",
      "close": "39.05",
      "average": "39.2015",
      "volume": "20213",
      "turnover": "792385.03",
      "trades": "166"
    },
    {
      "date": "2026-06-29",
      "bid": "42.50",
      "ask": "42.85",
      "open": "40.00",
      "high": "42.95",
      "low": "40.00",
      "close": "42.40",
      "average": "41.6898",
      "volume": "141529",
      "turnover": "5899253.16",
      "trades": "747"
    },
    {
      "date": "2026-06-30",
      "bid": "43.50",
      "ask": "43.80",
      "open": "42.60",
      "high": "44.50",
      "low": "42.60",
      "close": "43.35",
      "average": "43.8195",
      "volume": "96965",
      "turnover": "4248950.7",
      "trades": "488"
    },
    {
      "date": "2026-07-01",
      "bid": "42.80",
      "ask": "43.20",
      "open": "43.35",
      "high": "43.40",
      "low": "42.15",
      "close": "42.80",
      "average": "42.7521",
      "volume": "34624",
      "turnover": "1480253.93",
      "trades": "169"
    },
    {
      "date": "2026-07-02",
      "bid": "43.20",
      "ask": "43.65",
      "open": "42.85",
      "high": "44.05",
      "low": "42.05",
      "close": "43.20",
      "average": "43.3541",
      "volume": "35187",
      "turnover": "1523677.43",
      "trades": "255"
    },
    {
      "date": "2026-07-03",
      "bid": "42.90",
      "ask": "43.10",
      "open": "43.25",
      "high": "44.10",
      "low": "42.70",
      "close": "42.70",
      "average": "43.3041",
      "volume": "33685",
      "turnover": "1458771.35",
      "trades": "185"
    },
    {
      "date": "2026-07-06",
      "bid": "41.95",
      "ask": "42.35",
      "open": "42.70",
      "high": "42.70",
      "low": "41.60",
      "close": "41.95",
      "average": "42.0835",
      "volume": "22468",
      "turnover": "945566.3",
      "trades": "169"
    },
    {
      "date": "2026-07-07",
      "bid": "41.30",
      "ask": "41.55",
      "open": "41.95",
      "high": "42.00",
      "low": "41.25",
      "close": "41.25",
      "average": "41.5312",
      "volume": "29458",
      "turnover": "1223463.87",
      "trades": "157"
    },
    {
      "date": "2026-07-08",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.50",
      "high": "41.50",
      "low": "40.50",
      "close": "40.75",
      "average": "40.9205",
      "volume": "38531",
      "turnover": "1576741.75",
      "trades": "190"
    },
    {
      "date": "2026-07-09",
      "bid": "41.15",
      "ask": "41.55",
      "open": "40.80",
      "high": "41.35",
      "low": "40.65",
      "close": "41.15",
      "average": "41.1114",
      "volume": "11438",
      "turnover": "469281.75",
      "trades": "98"
    },
    {
      "date": "2026-07-10",
      "bid": "40.75",
      "ask": "41.40",
      "open": "40.80",
      "high": "41.25",
      "low": "40.65",
      "close": "40.80",
      "average": "40.9901",
      "volume": "6198",
      "turnover": "254068.6",
      "trades": "80"
    },
    {
      "date": "2026-07-13",
      "bid": "40.15",
      "ask": "40.40",
      "open": "40.65",
      "high": "41.00",
      "low": "40.00",
      "close": "40.15",
      "average": "40.4619",
      "volume": "18767",
      "turnover": "759535.53",
      "trades": "131"
    },
    {
      "date": "2026-07-14",
      "bid": "40.05",
      "ask": "40.45",
      "open": "40.15",
      "high": "40.75",
      "low": "40.05",
      "close": "40.05",
      "average": "40.1923",
      "volume": "17793",
      "turnover": "715183.6",
      "trades": "111"
    },
    {
      "date": "2026-07-15",
      "bid": "40.55",
      "ask": "40.95",
      "open": "40.05",
      "high": "41.20",
      "low": "39.70",
      "close": "40.55",
      "average": "40.3377",
      "volume": "14819",
      "turnover": "597742.53",
      "trades": "123"
    },
    {
      "date": "2026-07-16",
      "bid": "39.90",
      "ask": "40.85",
      "open": "40.95",
      "high": "41.10",
      "low": "37.40",
      "close": "39.90",
      "average": "39.647",
      "volume": "56236",
      "turnover": "2230015.33",
      "trades": "279"
    },
    {
      "date": "2026-07-17",
      "bid": "38.00",
      "ask": "38.30",
      "open": "39.85",
      "high": "39.85",
      "low": "37.75",
      "close": "37.75",
      "average": "38.8677",
      "volume": "52405",
      "turnover": "2036798.95",
      "trades": "244"
    },
    {
      "date": "2026-07-20",
      "bid": "36.70",
      "ask": "37.00",
      "open": "38.00",
      "high": "38.00",
      "low": "36.60",
      "close": "36.80",
      "average": "37.2326",
      "volume": "36471",
      "turnover": "1358063.46",
      "trades": "291"
    },
    {
      "date": "2026-07-21",
      "bid": "36.70",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.45",
      "low": "36.25",
      "close": "36.85",
      "average": "36.591",
      "volume": "25987",
      "turnover": "950913.05",
      "trades": "168"
    },
    {
      "date": "2026-07-22",
      "bid": "37.55",
      "ask": "37.70",
      "open": "37.00",
      "high": "38.15",
      "low": "36.65",
      "close": "37.75",
      "average": "37.2636",
      "volume": "31076",
      "turnover": "1158021.53",
      "trades": "205"
    },
    {
      "date": "2026-07-23",
      "bid": "36.70",
      "ask": "37.25",
      "open": "38.05",
      "high": "38.30",
      "low": "36.55",
      "close": "36.80",
      "average": "37.0659",
      "volume": "23708",
      "turnover": "878771.21",
      "trades": "181"
    },
    {
      "date": "2026-07-24",
      "bid": "36.55",
      "ask": "36.75",
      "open": "37.05",
      "high": "37.25",
      "low": "36.50",
      "close": "36.55",
      "average": "36.6832",
      "volume": "19121",
      "turnover": "701487.11",
      "trades": "170"
    },
    {
      "date": "2026-07-27",
      "bid": "36.35",
      "ask": "36.60",
      "open": "36.45",
      "high": "36.75",
      "low": "36.00",
      "close": "36.60",
      "average": "36.4251",
      "volume": "32709",
      "turnover": "1191402.28",
      "trades": "264"
    },
    {
      "date": "2026-07-28",
      "bid": "36.15",
      "ask": "36.45",
      "open": "36.40",
      "high": "36.75",
      "low": "36.10",
      "close": "36.10",
      "average": "36.2459",
      "volume": "38237",
      "turnover": "1386148.04",
      "trades": "217"
    },
    {
      "date": "2026-07-29",
      "bid": "36.05",
      "ask": "36.40",
      "open": "36.45",
      "high": "36.80",
      "low": "36.00",
      "close": "36.05",
      "average": "36.2513",
      "volume": "25189",
      "turnover": "913167.78",
      "trades": "215"
    },
    {
      "date": "2026-07-30",
      "bid": "36.00",
      "ask": "36.50",
      "open": "36.05",
      "high": "36.70",
      "low": "36.00",
      "close": "36.00",
      "average": "36.1174",
      "volume": "30599",
      "turnover": "1105225",
      "trades": "176"
    },
    {
      "date": "2026-07-31",
      "bid": "36.35",
      "ask": "36.60",
      "open": "36.25",
      "high": "37.00",
      "low": "36.00",
      "close": "36.30",
      "average": "36.5189",
      "volume": "22603",
      "turnover": "825438.74",
      "trades": "196"
    },
    {
      "date": "2026-08-03",
      "bid": "36.25",
      "ask": "36.60",
      "open": "36.60",
      "high": "36.80",
      "low": "35.95",
      "close": "36.35",
      "average": "36.2563",
      "volume": "34704",
      "turnover": "1258242.6",
      "trades": "394"
    },
    {
      "date": "2026-08-04",
      "bid": "36.70",
      "ask": "36.95",
      "open": "36.25",
      "high": "36.95",
      "low": "36.00",
      "close": "36.85",
      "average": "36.4418",
      "volume": "8953",
      "turnover": "326264.45",
      "trades": "168"
    },
    {
      "date": "2026-08-05",
      "bid": "36.25",
      "ask": "36.70",
      "open": "36.35",
      "high": "36.85",
      "low": "36.25",
      "close": "36.30",
      "average": "36.3982",
      "volume": "22548",
      "turnover": "820861.73",
      "trades": "149"
    },
    {
      "date": "2026-08-06",
      "bid": "36.55",
      "ask": "36.85",
      "open": "36.25",
      "high": "37.30",
      "low": "36.20",
      "close": "36.65",
      "average": "36.6509",
      "volume": "18255",
      "turnover": "668931.44",
      "trades": "157"
    }
  ]
}