{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX149/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/fag?id=TX149",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX149",
    "asset_class": "SHARES",
    "isin": "SE0010048884",
    "symbol": "FAG",
    "company": "Fagerhult Group",
    "market": null,
    "last_sale_price": "SEK 17.84",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "79.10",
      "ask": "79.30",
      "open": "79.00",
      "high": "79.70",
      "low": "78.40",
      "close": "79.30",
      "average": "79.0969",
      "volume": "88100",
      "turnover": "6968433.8",
      "trades": "421"
    },
    {
      "date": "2021-08-03",
      "bid": "79.00",
      "ask": "79.10",
      "open": "79.20",
      "high": "79.40",
      "low": "77.90",
      "close": "79.40",
      "average": "78.9852",
      "volume": "140440",
      "turnover": "11092678.7",
      "trades": "817"
    },
    {
      "date": "2021-08-04",
      "bid": "79.90",
      "ask": "80.00",
      "open": "79.40",
      "high": "80.30",
      "low": "79.00",
      "close": "80.30",
      "average": "79.7862",
      "volume": "135838",
      "turnover": "10835173.35",
      "trades": "576"
    },
    {
      "date": "2021-08-05",
      "bid": "80.40",
      "ask": "80.80",
      "open": "80.30",
      "high": "81.40",
      "low": "80.00",
      "close": "80.70",
      "average": "80.6177",
      "volume": "110910",
      "turnover": "8941052.65",
      "trades": "542"
    },
    {
      "date": "2021-08-06",
      "bid": "79.40",
      "ask": "79.70",
      "open": "81.10",
      "high": "81.10",
      "low": "78.50",
      "close": "79.20",
      "average": "79.2908",
      "volume": "76051",
      "turnover": "6030083.7",
      "trades": "443"
    },
    {
      "date": "2021-08-09",
      "bid": "78.50",
      "ask": "78.80",
      "open": "79.00",
      "high": "80.00",
      "low": "78.30",
      "close": "78.80",
      "average": "78.9554",
      "volume": "68640",
      "turnover": "5419496.9",
      "trades": "519"
    },
    {
      "date": "2021-08-10",
      "bid": "79.20",
      "ask": "79.40",
      "open": "78.30",
      "high": "80.80",
      "low": "78.30",
      "close": "79.80",
      "average": "79.4431",
      "volume": "158743",
      "turnover": "12611042.1",
      "trades": "630"
    },
    {
      "date": "2021-08-11",
      "bid": "79.40",
      "ask": "79.50",
      "open": "79.80",
      "high": "79.90",
      "low": "78.80",
      "close": "79.20",
      "average": "79.3167",
      "volume": "83294",
      "turnover": "6606696.7",
      "trades": "408"
    },
    {
      "date": "2021-08-12",
      "bid": "79.80",
      "ask": "79.90",
      "open": "79.20",
      "high": "80.70",
      "low": "79.10",
      "close": "79.90",
      "average": "79.9002",
      "volume": "91611",
      "turnover": "7319738.6",
      "trades": "433"
    },
    {
      "date": "2021-08-13",
      "bid": "80.20",
      "ask": "80.40",
      "open": "79.90",
      "high": "81.10",
      "low": "79.50",
      "close": "80.50",
      "average": "80.3601",
      "volume": "76305",
      "turnover": "6131875.9",
      "trades": "457"
    },
    {
      "date": "2021-08-16",
      "bid": "78.80",
      "ask": "79.00",
      "open": "80.50",
      "high": "80.60",
      "low": "78.60",
      "close": "79.20",
      "average": "79.3401",
      "volume": "38890",
      "turnover": "3085417.6",
      "trades": "278"
    },
    {
      "date": "2021-08-17",
      "bid": "79.20",
      "ask": "79.40",
      "open": "78.00",
      "high": "79.90",
      "low": "77.10",
      "close": "79.50",
      "average": "79.3233",
      "volume": "48762",
      "turnover": "3867963.2",
      "trades": "405"
    },
    {
      "date": "2021-08-18",
      "bid": "79.90",
      "ask": "80.00",
      "open": "79.00",
      "high": "82.50",
      "low": "79.00",
      "close": "80.00",
      "average": "80.05",
      "volume": "268602",
      "turnover": "21501933",
      "trades": "660"
    },
    {
      "date": "2021-08-19",
      "bid": "80.50",
      "ask": "81.00",
      "open": "80.00",
      "high": "81.20",
      "low": "78.90",
      "close": "81.20",
      "average": "80.1052",
      "volume": "123829",
      "turnover": "9919057.19",
      "trades": "980"
    },
    {
      "date": "2021-08-20",
      "bid": "82.00",
      "ask": "82.10",
      "open": "81.50",
      "high": "82.80",
      "low": "80.20",
      "close": "82.00",
      "average": "81.9464",
      "volume": "191467",
      "turnover": "15691273.15",
      "trades": "1074"
    },
    {
      "date": "2021-08-23",
      "bid": "78.20",
      "ask": "78.40",
      "open": "82.60",
      "high": "86.40",
      "low": "75.70",
      "close": "78.60",
      "average": "80.5484",
      "volume": "352886",
      "turnover": "28420138.7",
      "trades": "1972"
    },
    {
      "date": "2021-08-24",
      "bid": "79.90",
      "ask": "80.30",
      "open": "80.10",
      "high": "81.20",
      "low": "78.10",
      "close": "80.00",
      "average": "79.981",
      "volume": "207272",
      "turnover": "16578029.1",
      "trades": "1516"
    },
    {
      "date": "2021-08-25",
      "bid": "79.70",
      "ask": "79.90",
      "open": "80.00",
      "high": "80.90",
      "low": "79.30",
      "close": "80.00",
      "average": "80.0624",
      "volume": "174302",
      "turnover": "13955794.7",
      "trades": "1194"
    },
    {
      "date": "2021-08-26",
      "bid": "82.10",
      "ask": "82.40",
      "open": "80.00",
      "high": "83.70",
      "low": "79.60",
      "close": "82.50",
      "average": "82.0243",
      "volume": "175486",
      "turnover": "14394398.2",
      "trades": "1126"
    },
    {
      "date": "2021-08-27",
      "bid": "81.70",
      "ask": "82.20",
      "open": "82.60",
      "high": "83.90",
      "low": "81.70",
      "close": "82.00",
      "average": "82.502",
      "volume": "110070",
      "turnover": "9082537.65",
      "trades": "785"
    },
    {
      "date": "2021-08-30",
      "bid": "81.90",
      "ask": "82.30",
      "open": "82.10",
      "high": "83.00",
      "low": "81.60",
      "close": "82.20",
      "average": "82.4054",
      "volume": "88141",
      "turnover": "7263526.1",
      "trades": "628"
    },
    {
      "date": "2021-08-31",
      "bid": "79.80",
      "ask": "80.10",
      "open": "83.30",
      "high": "83.30",
      "low": "79.60",
      "close": "79.80",
      "average": "81.839",
      "volume": "907661",
      "turnover": "74367960.25",
      "trades": "1337"
    },
    {
      "date": "2021-09-01",
      "bid": "80.90",
      "ask": "81.00",
      "open": "80.40",
      "high": "82.90",
      "low": "79.60",
      "close": "81.00",
      "average": "80.8654",
      "volume": "226680",
      "turnover": "18331988.85",
      "trades": "1189"
    },
    {
      "date": "2021-09-02",
      "bid": "82.30",
      "ask": "82.40",
      "open": "82.10",
      "high": "83.90",
      "low": "81.10",
      "close": "82.50",
      "average": "82.4861",
      "volume": "201724",
      "turnover": "16639118.6",
      "trades": "1177"
    },
    {
      "date": "2021-09-03",
      "bid": "81.20",
      "ask": "81.50",
      "open": "82.50",
      "high": "83.50",
      "low": "80.80",
      "close": "81.60",
      "average": "81.8886",
      "volume": "205847",
      "turnover": "16858757.5",
      "trades": "1342"
    },
    {
      "date": "2021-09-06",
      "bid": "81.90",
      "ask": "82.30",
      "open": "81.60",
      "high": "82.70",
      "low": "81.60",
      "close": "82.00",
      "average": "81.9922",
      "volume": "177882",
      "turnover": "14585862.35",
      "trades": "698"
    },
    {
      "date": "2021-09-07",
      "bid": "82.60",
      "ask": "82.70",
      "open": "82.80",
      "high": "83.70",
      "low": "82.10",
      "close": "82.60",
      "average": "82.8342",
      "volume": "418651",
      "turnover": "34672670.79",
      "trades": "841"
    },
    {
      "date": "2021-09-08",
      "bid": "80.60",
      "ask": "80.70",
      "open": "82.00",
      "high": "82.00",
      "low": "80.40",
      "close": "81.00",
      "average": "81.0194",
      "volume": "142897",
      "turnover": "11577427.7",
      "trades": "960"
    },
    {
      "date": "2021-09-09",
      "bid": "80.90",
      "ask": "81.10",
      "open": "80.20",
      "high": "81.50",
      "low": "79.70",
      "close": "81.20",
      "average": "81.0861",
      "volume": "200251",
      "turnover": "16237581.3",
      "trades": "1109"
    },
    {
      "date": "2021-09-10",
      "bid": "80.10",
      "ask": "80.30",
      "open": "80.50",
      "high": "81.50",
      "low": "79.80",
      "close": "80.30",
      "average": "80.242",
      "volume": "114787",
      "turnover": "9212495.25",
      "trades": "470"
    },
    {
      "date": "2021-09-13",
      "bid": "77.60",
      "ask": "77.90",
      "open": "80.00",
      "high": "80.20",
      "low": "77.50",
      "close": "78.00",
      "average": "78.7291",
      "volume": "92102",
      "turnover": "7251112.4",
      "trades": "710"
    },
    {
      "date": "2021-09-14",
      "bid": "77.10",
      "ask": "77.30",
      "open": "78.30",
      "high": "78.30",
      "low": "76.70",
      "close": "77.30",
      "average": "77.3022",
      "volume": "154986",
      "turnover": "11980909.2",
      "trades": "732"
    },
    {
      "date": "2021-09-15",
      "bid": "75.90",
      "ask": "76.10",
      "open": "77.40",
      "high": "77.40",
      "low": "75.70",
      "close": "76.20",
      "average": "76.5732",
      "volume": "95935",
      "turnover": "7346057.5",
      "trades": "638"
    },
    {
      "date": "2021-09-16",
      "bid": "76.80",
      "ask": "77.00",
      "open": "75.90",
      "high": "77.20",
      "low": "75.50",
      "close": "76.80",
      "average": "76.3887",
      "volume": "88933",
      "turnover": "6793515.6",
      "trades": "633"
    },
    {
      "date": "2021-09-17",
      "bid": "76.00",
      "ask": "76.30",
      "open": "77.00",
      "high": "77.50",
      "low": "74.10",
      "close": "74.10",
      "average": "74.7101",
      "volume": "1343534",
      "turnover": "100400432.75",
      "trades": "1916"
    },
    {
      "date": "2021-09-20",
      "bid": "72.50",
      "ask": "72.80",
      "open": "74.10",
      "high": "74.40",
      "low": "71.00",
      "close": "72.40",
      "average": "72.7115",
      "volume": "360833",
      "turnover": "26227859.7",
      "trades": "1523"
    },
    {
      "date": "2021-09-21",
      "bid": "71.00",
      "ask": "71.10",
      "open": "72.40",
      "high": "72.80",
      "low": "70.90",
      "close": "70.90",
      "average": "71.6577",
      "volume": "130695",
      "turnover": "9365214.3",
      "trades": "805"
    },
    {
      "date": "2021-09-22",
      "bid": "71.30",
      "ask": "71.60",
      "open": "71.30",
      "high": "72.70",
      "low": "71.10",
      "close": "71.30",
      "average": "71.5339",
      "volume": "167569",
      "turnover": "11982439.5",
      "trades": "678"
    },
    {
      "date": "2021-09-23",
      "bid": "71.70",
      "ask": "72.00",
      "open": "72.20",
      "high": "73.10",
      "low": "71.40",
      "close": "71.80",
      "average": "72.0509",
      "volume": "169126",
      "turnover": "12185335.7",
      "trades": "628"
    },
    {
      "date": "2021-09-24",
      "bid": "70.30",
      "ask": "70.40",
      "open": "71.80",
      "high": "71.80",
      "low": "69.90",
      "close": "70.40",
      "average": "70.4191",
      "volume": "124238",
      "turnover": "8748567.9",
      "trades": "697"
    },
    {
      "date": "2021-09-27",
      "bid": "68.80",
      "ask": "69.00",
      "open": "73.00",
      "high": "73.00",
      "low": "68.40",
      "close": "68.90",
      "average": "69.2127",
      "volume": "155263",
      "turnover": "10746155.7",
      "trades": "656"
    },
    {
      "date": "2021-09-28",
      "bid": "67.00",
      "ask": "67.20",
      "open": "68.80",
      "high": "68.80",
      "low": "66.70",
      "close": "67.20",
      "average": "67.2962",
      "volume": "164751",
      "turnover": "11087128.7",
      "trades": "757"
    },
    {
      "date": "2021-09-29",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.00",
      "high": "68.50",
      "low": "66.70",
      "close": "67.00",
      "average": "67.2981",
      "volume": "126991",
      "turnover": "8546375.5",
      "trades": "539"
    },
    {
      "date": "2021-09-30",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.80",
      "high": "68.40",
      "low": "66.70",
      "close": "66.90",
      "average": "67.1295",
      "volume": "95467",
      "turnover": "6408643.5",
      "trades": "497"
    },
    {
      "date": "2021-10-01",
      "bid": "67.10",
      "ask": "67.30",
      "open": "66.70",
      "high": "67.50",
      "low": "64.90",
      "close": "67.20",
      "average": "66.8458",
      "volume": "59924",
      "turnover": "4005667.3",
      "trades": "449"
    },
    {
      "date": "2021-10-04",
      "bid": "65.00",
      "ask": "65.20",
      "open": "67.20",
      "high": "67.20",
      "low": "64.90",
      "close": "65.40",
      "average": "66.1726",
      "volume": "134909",
      "turnover": "8927283.5",
      "trades": "590"
    },
    {
      "date": "2021-10-05",
      "bid": "66.30",
      "ask": "66.70",
      "open": "64.80",
      "high": "66.70",
      "low": "64.70",
      "close": "66.50",
      "average": "65.7512",
      "volume": "85278",
      "turnover": "5607130.4",
      "trades": "527"
    },
    {
      "date": "2021-10-06",
      "bid": "65.40",
      "ask": "65.70",
      "open": "67.00",
      "high": "67.00",
      "low": "64.60",
      "close": "65.50",
      "average": "65.1806",
      "volume": "275953",
      "turnover": "17986778",
      "trades": "479"
    },
    {
      "date": "2021-10-07",
      "bid": "66.10",
      "ask": "66.20",
      "open": "65.70",
      "high": "66.60",
      "low": "65.40",
      "close": "66.00",
      "average": "65.8071",
      "volume": "78224",
      "turnover": "5147692.5",
      "trades": "403"
    },
    {
      "date": "2021-10-08",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.10",
      "high": "66.90",
      "low": "65.30",
      "close": "65.70",
      "average": "66.0013",
      "volume": "168617",
      "turnover": "11129251",
      "trades": "314"
    },
    {
      "date": "2021-10-11",
      "bid": "65.50",
      "ask": "65.70",
      "open": "64.90",
      "high": "65.60",
      "low": "64.20",
      "close": "65.40",
      "average": "65.0816",
      "volume": "98216",
      "turnover": "6391930.3",
      "trades": "438"
    },
    {
      "date": "2021-10-12",
      "bid": "66.40",
      "ask": "66.60",
      "open": "65.40",
      "high": "67.40",
      "low": "64.60",
      "close": "66.60",
      "average": "66.3871",
      "volume": "84217",
      "turnover": "5590026.1",
      "trades": "472"
    },
    {
      "date": "2021-10-13",
      "bid": "67.80",
      "ask": "68.00",
      "open": "66.00",
      "high": "68.10",
      "low": "66.00",
      "close": "67.90",
      "average": "67.4424",
      "volume": "44175",
      "turnover": "2979068.5",
      "trades": "248"
    },
    {
      "date": "2021-10-14",
      "bid": "69.00",
      "ask": "69.40",
      "open": "68.60",
      "high": "69.40",
      "low": "68.00",
      "close": "69.00",
      "average": "68.6426",
      "volume": "46656",
      "turnover": "3202518.8",
      "trades": "263"
    },
    {
      "date": "2021-10-15",
      "bid": "69.20",
      "ask": "69.40",
      "open": "69.00",
      "high": "69.80",
      "low": "68.80",
      "close": "69.10",
      "average": "69.1925",
      "volume": "91398",
      "turnover": "6324048.1",
      "trades": "332"
    },
    {
      "date": "2021-10-18",
      "bid": "70.20",
      "ask": "70.40",
      "open": "69.10",
      "high": "70.50",
      "low": "68.50",
      "close": "70.00",
      "average": "69.8343",
      "volume": "75612",
      "turnover": "5280311.09",
      "trades": "445"
    },
    {
      "date": "2021-10-19",
      "bid": "69.70",
      "ask": "70.00",
      "open": "70.80",
      "high": "71.00",
      "low": "69.80",
      "close": "70.00",
      "average": "70.3085",
      "volume": "41411",
      "turnover": "2911544.5",
      "trades": "307"
    },
    {
      "date": "2021-10-20",
      "bid": "68.20",
      "ask": "68.40",
      "open": "69.30",
      "high": "69.40",
      "low": "67.40",
      "close": "68.30",
      "average": "68.4282",
      "volume": "82699",
      "turnover": "5658947.8",
      "trades": "472"
    },
    {
      "date": "2021-10-21",
      "bid": "69.40",
      "ask": "69.60",
      "open": "68.30",
      "high": "69.80",
      "low": "67.60",
      "close": "69.60",
      "average": "69.1003",
      "volume": "38837",
      "turnover": "2683475.29",
      "trades": "418"
    },
    {
      "date": "2021-10-22",
      "bid": "70.60",
      "ask": "70.80",
      "open": "69.10",
      "high": "70.90",
      "low": "67.80",
      "close": "70.80",
      "average": "70.0972",
      "volume": "49916",
      "turnover": "3498971.2",
      "trades": "319"
    },
    {
      "date": "2021-10-25",
      "bid": "70.30",
      "ask": "70.50",
      "open": "69.00",
      "high": "70.90",
      "low": "69.00",
      "close": "70.40",
      "average": "70.3022",
      "volume": "60767",
      "turnover": "4272123.2",
      "trades": "354"
    },
    {
      "date": "2021-10-26",
      "bid": "69.80",
      "ask": "70.50",
      "open": "69.80",
      "high": "71.70",
      "low": "69.70",
      "close": "70.10",
      "average": "70.4184",
      "volume": "41829",
      "turnover": "2945531.6",
      "trades": "404"
    },
    {
      "date": "2021-10-27",
      "bid": "68.50",
      "ask": "69.10",
      "open": "70.10",
      "high": "70.80",
      "low": "68.50",
      "close": "69.00",
      "average": "69.3762",
      "volume": "59937",
      "turnover": "4158204",
      "trades": "375"
    },
    {
      "date": "2021-10-28",
      "bid": "68.30",
      "ask": "69.00",
      "open": "68.70",
      "high": "69.10",
      "low": "67.80",
      "close": "69.10",
      "average": "68.3455",
      "volume": "47450",
      "turnover": "3242994.7",
      "trades": "396"
    },
    {
      "date": "2021-10-29",
      "bid": "68.60",
      "ask": "69.10",
      "open": "69.10",
      "high": "70.10",
      "low": "68.00",
      "close": "68.90",
      "average": "69.2452",
      "volume": "144492",
      "turnover": "10005396.9",
      "trades": "603"
    },
    {
      "date": "2021-11-01",
      "bid": "63.30",
      "ask": "63.50",
      "open": "68.90",
      "high": "69.00",
      "low": "62.70",
      "close": "63.30",
      "average": "64.5347",
      "volume": "392814",
      "turnover": "25354805.15",
      "trades": "2238"
    },
    {
      "date": "2021-11-02",
      "bid": "63.30",
      "ask": "63.50",
      "open": "63.60",
      "high": "64.30",
      "low": "61.90",
      "close": "63.70",
      "average": "63.3478",
      "volume": "229470",
      "turnover": "14535832.15",
      "trades": "1210"
    },
    {
      "date": "2021-11-03",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.10",
      "high": "64.40",
      "low": "62.30",
      "close": "64.40",
      "average": "63.5342",
      "volume": "123607",
      "turnover": "7854270.9",
      "trades": "638"
    },
    {
      "date": "2021-11-04",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.50",
      "high": "65.90",
      "low": "63.90",
      "close": "64.00",
      "average": "64.1959",
      "volume": "188665",
      "turnover": "12111234.2",
      "trades": "530"
    },
    {
      "date": "2021-11-05",
      "bid": "64.00",
      "ask": "64.30",
      "open": "63.90",
      "high": "64.90",
      "low": "63.60",
      "close": "64.00",
      "average": "64.1824",
      "volume": "47843",
      "turnover": "3071066.6",
      "trades": "238"
    },
    {
      "date": "2021-11-08",
      "bid": "65.40",
      "ask": "65.80",
      "open": "64.40",
      "high": "66.10",
      "low": "63.90",
      "close": "65.80",
      "average": "65.0474",
      "volume": "59282",
      "turnover": "3855984.7",
      "trades": "385"
    },
    {
      "date": "2021-11-09",
      "bid": "64.70",
      "ask": "65.20",
      "open": "65.80",
      "high": "66.30",
      "low": "64.40",
      "close": "64.90",
      "average": "65.076",
      "volume": "27628",
      "turnover": "1797837.95",
      "trades": "279"
    },
    {
      "date": "2021-11-10",
      "bid": "64.40",
      "ask": "64.50",
      "open": "65.00",
      "high": "65.10",
      "low": "64.00",
      "close": "64.50",
      "average": "64.5439",
      "volume": "24186",
      "turnover": "1561272.5",
      "trades": "216"
    },
    {
      "date": "2021-11-11",
      "bid": "65.90",
      "ask": "66.00",
      "open": "64.50",
      "high": "66.00",
      "low": "64.30",
      "close": "65.90",
      "average": "65.0871",
      "volume": "227878",
      "turnover": "14831940.55",
      "trades": "407"
    },
    {
      "date": "2021-11-12",
      "bid": "67.20",
      "ask": "67.50",
      "open": "65.90",
      "high": "69.20",
      "low": "64.60",
      "close": "67.60",
      "average": "66.3448",
      "volume": "369347",
      "turnover": "24600776.3",
      "trades": "588"
    },
    {
      "date": "2021-11-15",
      "bid": "68.00",
      "ask": "68.20",
      "open": "67.20",
      "high": "68.50",
      "low": "67.00",
      "close": "68.00",
      "average": "67.918",
      "volume": "114480",
      "turnover": "7775254.9",
      "trades": "685"
    },
    {
      "date": "2021-11-16",
      "bid": "67.90",
      "ask": "68.10",
      "open": "67.90",
      "high": "68.10",
      "low": "66.60",
      "close": "68.00",
      "average": "67.4631",
      "volume": "77786",
      "turnover": "5247676.15",
      "trades": "378"
    },
    {
      "date": "2021-11-17",
      "bid": "68.70",
      "ask": "68.90",
      "open": "68.00",
      "high": "69.80",
      "low": "67.70",
      "close": "68.50",
      "average": "69.0218",
      "volume": "103762",
      "turnover": "7161812.8",
      "trades": "735"
    },
    {
      "date": "2021-11-18",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.50",
      "high": "69.80",
      "low": "68.20",
      "close": "68.30",
      "average": "68.7266",
      "volume": "102303",
      "turnover": "7031009",
      "trades": "669"
    },
    {
      "date": "2021-11-19",
      "bid": "66.90",
      "ask": "67.10",
      "open": "68.30",
      "high": "68.80",
      "low": "66.60",
      "close": "66.90",
      "average": "67.713",
      "volume": "63509",
      "turnover": "4300388",
      "trades": "278"
    },
    {
      "date": "2021-11-22",
      "bid": "67.80",
      "ask": "68.00",
      "open": "66.90",
      "high": "68.10",
      "low": "66.00",
      "close": "67.60",
      "average": "67.2359",
      "volume": "48240",
      "turnover": "3243460.3",
      "trades": "361"
    },
    {
      "date": "2021-11-23",
      "bid": "65.90",
      "ask": "66.20",
      "open": "67.00",
      "high": "67.30",
      "low": "65.70",
      "close": "65.90",
      "average": "66.3405",
      "volume": "29230",
      "turnover": "1939133.4",
      "trades": "231"
    },
    {
      "date": "2021-11-24",
      "bid": "65.10",
      "ask": "65.30",
      "open": "65.70",
      "high": "66.20",
      "low": "65.00",
      "close": "65.00",
      "average": "65.4773",
      "volume": "93347",
      "turnover": "6112090.75",
      "trades": "644"
    },
    {
      "date": "2021-11-25",
      "bid": "66.20",
      "ask": "66.30",
      "open": "64.90",
      "high": "67.40",
      "low": "64.60",
      "close": "66.10",
      "average": "65.7925",
      "volume": "59196",
      "turnover": "3894653.6",
      "trades": "435"
    },
    {
      "date": "2021-11-26",
      "bid": "63.00",
      "ask": "63.30",
      "open": "64.70",
      "high": "64.90",
      "low": "62.90",
      "close": "62.90",
      "average": "63.8309",
      "volume": "59396",
      "turnover": "3791300.8",
      "trades": "527"
    },
    {
      "date": "2021-11-29",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.00",
      "high": "64.40",
      "low": "62.70",
      "close": "62.70",
      "average": "63.4531",
      "volume": "58544",
      "turnover": "3714798.6",
      "trades": "368"
    },
    {
      "date": "2021-11-30",
      "bid": "63.50",
      "ask": "63.90",
      "open": "62.60",
      "high": "64.80",
      "low": "61.70",
      "close": "64.00",
      "average": "63.5935",
      "volume": "92804",
      "turnover": "5901728.8",
      "trades": "584"
    },
    {
      "date": "2021-12-01",
      "bid": "64.20",
      "ask": "64.60",
      "open": "63.90",
      "high": "65.70",
      "low": "62.90",
      "close": "64.50",
      "average": "64.1771",
      "volume": "67006",
      "turnover": "4300250",
      "trades": "414"
    },
    {
      "date": "2021-12-02",
      "bid": "62.80",
      "ask": "63.20",
      "open": "64.80",
      "high": "64.90",
      "low": "62.50",
      "close": "62.80",
      "average": "63.0686",
      "volume": "122802",
      "turnover": "7744955.4",
      "trades": "724"
    },
    {
      "date": "2021-12-03",
      "bid": "61.80",
      "ask": "62.10",
      "open": "62.80",
      "high": "63.70",
      "low": "61.70",
      "close": "61.70",
      "average": "62.617",
      "volume": "35977",
      "turnover": "2252771.6",
      "trades": "240"
    },
    {
      "date": "2021-12-06",
      "bid": "62.70",
      "ask": "62.90",
      "open": "63.00",
      "high": "63.10",
      "low": "61.50",
      "close": "62.80",
      "average": "62.3088",
      "volume": "71390",
      "turnover": "4448264.9",
      "trades": "441"
    },
    {
      "date": "2021-12-07",
      "bid": "64.10",
      "ask": "64.60",
      "open": "63.90",
      "high": "65.00",
      "low": "63.30",
      "close": "64.50",
      "average": "63.9338",
      "volume": "222438",
      "turnover": "14221302.4",
      "trades": "457"
    },
    {
      "date": "2021-12-08",
      "bid": "65.30",
      "ask": "65.40",
      "open": "64.70",
      "high": "65.70",
      "low": "63.90",
      "close": "65.30",
      "average": "65.0609",
      "volume": "74915",
      "turnover": "4874105.59",
      "trades": "441"
    },
    {
      "date": "2021-12-09",
      "bid": "62.60",
      "ask": "62.90",
      "open": "65.30",
      "high": "65.30",
      "low": "62.60",
      "close": "62.60",
      "average": "63.4117",
      "volume": "48002",
      "turnover": "3043776.1",
      "trades": "329"
    },
    {
      "date": "2021-12-10",
      "bid": "62.60",
      "ask": "62.90",
      "open": "65.40",
      "high": "65.40",
      "low": "62.40",
      "close": "62.40",
      "average": "63.2402",
      "volume": "50398",
      "turnover": "3186490.45",
      "trades": "324"
    },
    {
      "date": "2021-12-13",
      "bid": "61.00",
      "ask": "61.10",
      "open": "63.60",
      "high": "63.60",
      "low": "60.80",
      "close": "60.80",
      "average": "61.7558",
      "volume": "61905",
      "turnover": "3822992.6",
      "trades": "365"
    },
    {
      "date": "2021-12-14",
      "bid": "59.20",
      "ask": "59.60",
      "open": "60.30",
      "high": "61.00",
      "low": "59.20",
      "close": "59.20",
      "average": "60.1503",
      "volume": "102523",
      "turnover": "6167362.6",
      "trades": "795"
    },
    {
      "date": "2021-12-15",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.20",
      "high": "60.00",
      "low": "58.30",
      "close": "58.40",
      "average": "59.3474",
      "volume": "63918",
      "turnover": "3793379.2",
      "trades": "384"
    },
    {
      "date": "2021-12-16",
      "bid": "58.30",
      "ask": "58.50",
      "open": "58.50",
      "high": "60.50",
      "low": "58.20",
      "close": "58.30",
      "average": "58.963",
      "volume": "23358",
      "turnover": "1377256.8",
      "trades": "243"
    },
    {
      "date": "2021-12-17",
      "bid": "58.70",
      "ask": "58.90",
      "open": "59.10",
      "high": "59.40",
      "low": "57.70",
      "close": "58.40",
      "average": "58.6729",
      "volume": "77931",
      "turnover": "4572434.4",
      "trades": "422"
    },
    {
      "date": "2021-12-20",
      "bid": "57.60",
      "ask": "57.90",
      "open": "58.20",
      "high": "58.60",
      "low": "57.20",
      "close": "57.60",
      "average": "57.9518",
      "volume": "34327",
      "turnover": "1989311",
      "trades": "308"
    },
    {
      "date": "2021-12-21",
      "bid": "58.30",
      "ask": "58.50",
      "open": "57.90",
      "high": "58.70",
      "low": "57.90",
      "close": "58.30",
      "average": "58.3626",
      "volume": "16187",
      "turnover": "944714.8",
      "trades": "186"
    },
    {
      "date": "2021-12-22",
      "bid": "59.20",
      "ask": "59.60",
      "open": "58.40",
      "high": "59.80",
      "low": "58.40",
      "close": "59.30",
      "average": "59.2444",
      "volume": "18087",
      "turnover": "1071554.3",
      "trades": "209"
    },
    {
      "date": "2021-12-23",
      "bid": "59.50",
      "ask": "59.90",
      "open": "59.20",
      "high": "60.20",
      "low": "58.60",
      "close": "59.90",
      "average": "59.7865",
      "volume": "18349",
      "turnover": "1097041.7",
      "trades": "145"
    },
    {
      "date": "2021-12-27",
      "bid": "59.40",
      "ask": "59.90",
      "open": "59.10",
      "high": "61.00",
      "low": "58.80",
      "close": "59.70",
      "average": "60.2245",
      "volume": "59006",
      "turnover": "3553608.7",
      "trades": "277"
    },
    {
      "date": "2021-12-28",
      "bid": "60.40",
      "ask": "60.50",
      "open": "59.70",
      "high": "61.10",
      "low": "59.10",
      "close": "60.50",
      "average": "60.2511",
      "volume": "44967",
      "turnover": "2709311.8",
      "trades": "270"
    },
    {
      "date": "2021-12-29",
      "bid": "59.90",
      "ask": "60.30",
      "open": "59.80",
      "high": "60.60",
      "low": "59.70",
      "close": "60.30",
      "average": "60.1847",
      "volume": "31905",
      "turnover": "1920192.6",
      "trades": "215"
    },
    {
      "date": "2021-12-30",
      "bid": "60.70",
      "ask": "61.00",
      "open": "60.20",
      "high": "61.40",
      "low": "60.20",
      "close": "60.90",
      "average": "60.9337",
      "volume": "22499",
      "turnover": "1370947",
      "trades": "183"
    },
    {
      "date": "2022-01-03",
      "bid": "60.10",
      "ask": "60.50",
      "open": "60.80",
      "high": "62.00",
      "low": "59.70",
      "close": "59.90",
      "average": "60.588",
      "volume": "53273",
      "turnover": "3227705.5",
      "trades": "248"
    },
    {
      "date": "2022-01-04",
      "bid": "62.40",
      "ask": "62.70",
      "open": "61.90",
      "high": "63.70",
      "low": "60.50",
      "close": "62.00",
      "average": "62.2164",
      "volume": "39119",
      "turnover": "2433842.1",
      "trades": "341"
    },
    {
      "date": "2022-01-05",
      "bid": "62.00",
      "ask": "62.30",
      "open": "62.10",
      "high": "62.60",
      "low": "61.30",
      "close": "62.60",
      "average": "62.0446",
      "volume": "7397",
      "turnover": "458943.8",
      "trades": "85"
    },
    {
      "date": "2022-01-07",
      "bid": "59.60",
      "ask": "59.90",
      "open": "62.60",
      "high": "62.60",
      "low": "58.50",
      "close": "58.50",
      "average": "59.7432",
      "volume": "41777",
      "turnover": "2495890.7",
      "trades": "394"
    },
    {
      "date": "2022-01-10",
      "bid": "56.80",
      "ask": "57.10",
      "open": "58.50",
      "high": "59.10",
      "low": "56.20",
      "close": "57.00",
      "average": "57.6894",
      "volume": "65449",
      "turnover": "3775715.4",
      "trades": "550"
    },
    {
      "date": "2022-01-11",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.90",
      "low": "56.00",
      "close": "57.00",
      "average": "56.6337",
      "volume": "112220",
      "turnover": "6354295.4",
      "trades": "536"
    },
    {
      "date": "2022-01-12",
      "bid": "59.50",
      "ask": "59.80",
      "open": "58.00",
      "high": "60.60",
      "low": "57.50",
      "close": "59.50",
      "average": "59.5585",
      "volume": "66805",
      "turnover": "3976256.6",
      "trades": "399"
    },
    {
      "date": "2022-01-13",
      "bid": "58.40",
      "ask": "58.70",
      "open": "59.50",
      "high": "59.50",
      "low": "58.20",
      "close": "58.70",
      "average": "58.6034",
      "volume": "37946",
      "turnover": "2223724.79",
      "trades": "295"
    },
    {
      "date": "2022-01-14",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.70",
      "high": "58.20",
      "low": "57.10",
      "close": "57.30",
      "average": "57.4946",
      "volume": "41102",
      "turnover": "2363143.29",
      "trades": "254"
    },
    {
      "date": "2022-01-17",
      "bid": "56.70",
      "ask": "56.90",
      "open": "57.30",
      "high": "57.50",
      "low": "56.50",
      "close": "56.70",
      "average": "56.9875",
      "volume": "37182",
      "turnover": "2118908",
      "trades": "255"
    },
    {
      "date": "2022-01-18",
      "bid": "56.00",
      "ask": "56.60",
      "open": "58.20",
      "high": "58.20",
      "low": "55.40",
      "close": "56.20",
      "average": "56.2022",
      "volume": "55284",
      "turnover": "3107084.9",
      "trades": "413"
    },
    {
      "date": "2022-01-19",
      "bid": "55.80",
      "ask": "56.00",
      "open": "55.70",
      "high": "56.70",
      "low": "55.30",
      "close": "55.80",
      "average": "55.922",
      "volume": "47013",
      "turnover": "2629193.1",
      "trades": "348"
    },
    {
      "date": "2022-01-20",
      "bid": "56.40",
      "ask": "56.50",
      "open": "55.80",
      "high": "56.60",
      "low": "55.60",
      "close": "56.30",
      "average": "56.0949",
      "volume": "29783",
      "turnover": "1670622.25",
      "trades": "289"
    },
    {
      "date": "2022-01-21",
      "bid": "55.30",
      "ask": "55.50",
      "open": "56.00",
      "high": "56.10",
      "low": "55.00",
      "close": "56.10",
      "average": "55.7679",
      "volume": "139905",
      "turnover": "7802203.2",
      "trades": "374"
    },
    {
      "date": "2022-01-24",
      "bid": "55.90",
      "ask": "56.20",
      "open": "60.00",
      "high": "61.80",
      "low": "55.90",
      "close": "56.00",
      "average": "57.6968",
      "volume": "705424",
      "turnover": "40702732.25",
      "trades": "3066"
    },
    {
      "date": "2022-01-25",
      "bid": "56.50",
      "ask": "56.70",
      "open": "59.00",
      "high": "59.00",
      "low": "56.20",
      "close": "56.40",
      "average": "57.5409",
      "volume": "174532",
      "turnover": "10043775.19",
      "trades": "1083"
    },
    {
      "date": "2022-01-26",
      "bid": "57.30",
      "ask": "57.40",
      "open": "57.40",
      "high": "58.30",
      "low": "55.70",
      "close": "57.30",
      "average": "57.2685",
      "volume": "147247",
      "turnover": "8432585.3",
      "trades": "717"
    },
    {
      "date": "2022-01-27",
      "bid": "55.80",
      "ask": "56.00",
      "open": "57.10",
      "high": "57.10",
      "low": "55.80",
      "close": "56.20",
      "average": "56.3864",
      "volume": "105500",
      "turnover": "5948677.25",
      "trades": "713"
    },
    {
      "date": "2022-01-28",
      "bid": "57.40",
      "ask": "58.00",
      "open": "56.40",
      "high": "58.00",
      "low": "55.30",
      "close": "57.90",
      "average": "55.9569",
      "volume": "335366",
      "turnover": "18765804.39",
      "trades": "574"
    },
    {
      "date": "2022-01-31",
      "bid": "58.00",
      "ask": "58.20",
      "open": "59.90",
      "high": "60.90",
      "low": "57.80",
      "close": "57.80",
      "average": "59.1056",
      "volume": "160264",
      "turnover": "9472322.85",
      "trades": "824"
    },
    {
      "date": "2022-02-01",
      "bid": "59.70",
      "ask": "59.90",
      "open": "58.00",
      "high": "60.60",
      "low": "58.00",
      "close": "59.70",
      "average": "59.7389",
      "volume": "90181",
      "turnover": "5387409.7",
      "trades": "440"
    },
    {
      "date": "2022-02-02",
      "bid": "60.50",
      "ask": "60.60",
      "open": "60.10",
      "high": "61.10",
      "low": "60.10",
      "close": "60.50",
      "average": "60.4932",
      "volume": "34864",
      "turnover": "2109034.7",
      "trades": "346"
    },
    {
      "date": "2022-02-03",
      "bid": "58.40",
      "ask": "58.60",
      "open": "60.60",
      "high": "60.60",
      "low": "58.20",
      "close": "58.50",
      "average": "59.2416",
      "volume": "48520",
      "turnover": "2874361",
      "trades": "359"
    },
    {
      "date": "2022-02-04",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.50",
      "high": "58.70",
      "low": "57.60",
      "close": "58.40",
      "average": "58.2336",
      "volume": "60022",
      "turnover": "3493285.85",
      "trades": "291"
    },
    {
      "date": "2022-02-07",
      "bid": "57.80",
      "ask": "58.30",
      "open": "58.40",
      "high": "58.70",
      "low": "57.30",
      "close": "58.30",
      "average": "58.0226",
      "volume": "48024",
      "turnover": "2786525.15",
      "trades": "285"
    },
    {
      "date": "2022-02-08",
      "bid": "57.10",
      "ask": "57.20",
      "open": "57.60",
      "high": "58.60",
      "low": "56.80",
      "close": "57.30",
      "average": "57.5068",
      "volume": "53037",
      "turnover": "3049985.9",
      "trades": "341"
    },
    {
      "date": "2022-02-09",
      "bid": "58.40",
      "ask": "58.70",
      "open": "56.80",
      "high": "59.00",
      "low": "56.80",
      "close": "58.90",
      "average": "58.3151",
      "volume": "28028",
      "turnover": "1634455.3",
      "trades": "205"
    },
    {
      "date": "2022-02-10",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.50",
      "high": "58.90",
      "low": "57.50",
      "close": "57.70",
      "average": "58.0883",
      "volume": "33109",
      "turnover": "1923245.5",
      "trades": "213"
    },
    {
      "date": "2022-02-11",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.10",
      "high": "58.30",
      "low": "57.00",
      "close": "58.20",
      "average": "57.5687",
      "volume": "52396",
      "turnover": "3016379.2",
      "trades": "246"
    },
    {
      "date": "2022-02-14",
      "bid": "56.70",
      "ask": "56.90",
      "open": "57.50",
      "high": "57.50",
      "low": "55.00",
      "close": "56.50",
      "average": "56.1909",
      "volume": "126388",
      "turnover": "7101854.3",
      "trades": "523"
    },
    {
      "date": "2022-02-15",
      "bid": "58.00",
      "ask": "58.20",
      "open": "56.00",
      "high": "58.80",
      "low": "55.60",
      "close": "58.20",
      "average": "57.6061",
      "volume": "57224",
      "turnover": "3296087.85",
      "trades": "413"
    },
    {
      "date": "2022-02-16",
      "bid": "57.70",
      "ask": "57.90",
      "open": "57.20",
      "high": "58.50",
      "low": "57.20",
      "close": "57.20",
      "average": "57.7255",
      "volume": "27852",
      "turnover": "1607773.5",
      "trades": "173"
    },
    {
      "date": "2022-02-17",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.00",
      "high": "57.60",
      "low": "56.70",
      "close": "57.00",
      "average": "57.0581",
      "volume": "46619",
      "turnover": "2660373.85",
      "trades": "346"
    },
    {
      "date": "2022-02-18",
      "bid": "56.50",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.20",
      "low": "55.80",
      "close": "56.40",
      "average": "56.5265",
      "volume": "79382",
      "turnover": "4487183.5",
      "trades": "391"
    },
    {
      "date": "2022-02-21",
      "bid": "55.90",
      "ask": "56.40",
      "open": "55.90",
      "high": "56.40",
      "low": "55.30",
      "close": "56.30",
      "average": "55.9931",
      "volume": "189978",
      "turnover": "10637420.4",
      "trades": "360"
    },
    {
      "date": "2022-02-22",
      "bid": "56.50",
      "ask": "56.80",
      "open": "55.00",
      "high": "57.20",
      "low": "55.00",
      "close": "56.40",
      "average": "56.2298",
      "volume": "59686",
      "turnover": "3355411.2",
      "trades": "299"
    },
    {
      "date": "2022-02-23",
      "bid": "56.40",
      "ask": "56.50",
      "open": "57.00",
      "high": "57.10",
      "low": "56.30",
      "close": "56.50",
      "average": "56.5834",
      "volume": "63857",
      "turnover": "3612048.55",
      "trades": "273"
    },
    {
      "date": "2022-02-24",
      "bid": "55.50",
      "ask": "55.60",
      "open": "54.00",
      "high": "56.50",
      "low": "52.50",
      "close": "56.50",
      "average": "54.6142",
      "volume": "287400",
      "turnover": "15693474.5",
      "trades": "1175"
    },
    {
      "date": "2022-02-25",
      "bid": "54.80",
      "ask": "54.90",
      "open": "54.20",
      "high": "56.40",
      "low": "52.50",
      "close": "54.70",
      "average": "54.5075",
      "volume": "102212",
      "turnover": "5571113.1",
      "trades": "724"
    },
    {
      "date": "2022-02-28",
      "bid": "55.70",
      "ask": "56.20",
      "open": "54.70",
      "high": "56.40",
      "low": "54.20",
      "close": "56.40",
      "average": "55.4814",
      "volume": "105326",
      "turnover": "5843300.35",
      "trades": "448"
    },
    {
      "date": "2022-03-01",
      "bid": "55.00",
      "ask": "55.10",
      "open": "54.20",
      "high": "56.40",
      "low": "54.20",
      "close": "55.00",
      "average": "55.2672",
      "volume": "66082",
      "turnover": "3652096.5",
      "trades": "334"
    },
    {
      "date": "2022-03-02",
      "bid": "55.00",
      "ask": "55.10",
      "open": "54.10",
      "high": "55.10",
      "low": "52.00",
      "close": "55.00",
      "average": "54.0623",
      "volume": "125667",
      "turnover": "6793564.95",
      "trades": "454"
    },
    {
      "date": "2022-03-03",
      "bid": "51.70",
      "ask": "52.00",
      "open": "52.00",
      "high": "54.90",
      "low": "51.40",
      "close": "51.40",
      "average": "52.3843",
      "volume": "61077",
      "turnover": "3199478.8",
      "trades": "374"
    },
    {
      "date": "2022-03-04",
      "bid": "49.55",
      "ask": "49.75",
      "open": "51.20",
      "high": "51.20",
      "low": "49.60",
      "close": "49.90",
      "average": "50.215",
      "volume": "98838",
      "turnover": "4962908.09",
      "trades": "546"
    },
    {
      "date": "2022-03-07",
      "bid": "49.50",
      "ask": "49.65",
      "open": "49.70",
      "high": "50.90",
      "low": "47.35",
      "close": "49.35",
      "average": "48.9814",
      "volume": "154120",
      "turnover": "7549665",
      "trades": "785"
    },
    {
      "date": "2022-03-08",
      "bid": "49.10",
      "ask": "49.45",
      "open": "49.00",
      "high": "51.10",
      "low": "47.95",
      "close": "49.20",
      "average": "49.4768",
      "volume": "52305",
      "turnover": "2587882.52",
      "trades": "385"
    },
    {
      "date": "2022-03-09",
      "bid": "50.90",
      "ask": "51.20",
      "open": "48.25",
      "high": "51.20",
      "low": "48.25",
      "close": "51.10",
      "average": "50.4437",
      "volume": "45787",
      "turnover": "2309460.04",
      "trades": "271"
    },
    {
      "date": "2022-03-10",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.00",
      "high": "52.00",
      "low": "50.80",
      "close": "51.30",
      "average": "51.2977",
      "volume": "70883",
      "turnover": "3636368.9",
      "trades": "287"
    },
    {
      "date": "2022-03-11",
      "bid": "51.70",
      "ask": "52.10",
      "open": "52.00",
      "high": "53.20",
      "low": "51.50",
      "close": "51.70",
      "average": "52.3194",
      "volume": "27464",
      "turnover": "1436901",
      "trades": "202"
    },
    {
      "date": "2022-03-14",
      "bid": "52.50",
      "ask": "52.70",
      "open": "51.70",
      "high": "53.20",
      "low": "51.60",
      "close": "52.80",
      "average": "52.3611",
      "volume": "46035",
      "turnover": "2410406.9",
      "trades": "250"
    },
    {
      "date": "2022-03-15",
      "bid": "50.50",
      "ask": "50.90",
      "open": "54.80",
      "high": "54.80",
      "low": "50.50",
      "close": "50.60",
      "average": "51.2146",
      "volume": "27677",
      "turnover": "1417466.5",
      "trades": "185"
    },
    {
      "date": "2022-03-16",
      "bid": "52.30",
      "ask": "52.60",
      "open": "50.10",
      "high": "52.50",
      "low": "50.10",
      "close": "52.20",
      "average": "51.7091",
      "volume": "27858",
      "turnover": "1440512.6",
      "trades": "202"
    },
    {
      "date": "2022-03-17",
      "bid": "54.00",
      "ask": "54.20",
      "open": "53.20",
      "high": "54.80",
      "low": "53.00",
      "close": "53.90",
      "average": "53.745",
      "volume": "51793",
      "turnover": "2783625",
      "trades": "282"
    },
    {
      "date": "2022-03-18",
      "bid": "52.90",
      "ask": "53.10",
      "open": "53.90",
      "high": "54.10",
      "low": "52.70",
      "close": "53.30",
      "average": "53.4252",
      "volume": "39234",
      "turnover": "2096083.3",
      "trades": "199"
    },
    {
      "date": "2022-03-21",
      "bid": "52.80",
      "ask": "53.10",
      "open": "53.30",
      "high": "54.30",
      "low": "52.30",
      "close": "53.00",
      "average": "52.8846",
      "volume": "53889",
      "turnover": "2849899.7",
      "trades": "178"
    },
    {
      "date": "2022-03-22",
      "bid": "52.90",
      "ask": "53.10",
      "open": "53.00",
      "high": "53.80",
      "low": "52.20",
      "close": "52.70",
      "average": "53.1626",
      "volume": "99442",
      "turnover": "5273464.59",
      "trades": "152"
    },
    {
      "date": "2022-03-23",
      "bid": "51.30",
      "ask": "51.50",
      "open": "52.40",
      "high": "53.00",
      "low": "51.30",
      "close": "51.60",
      "average": "51.6987",
      "volume": "17909",
      "turnover": "925872.2",
      "trades": "153"
    },
    {
      "date": "2022-03-24",
      "bid": "50.40",
      "ask": "50.50",
      "open": "51.30",
      "high": "51.50",
      "low": "50.20",
      "close": "50.40",
      "average": "50.7213",
      "volume": "16915",
      "turnover": "857981.7",
      "trades": "168"
    },
    {
      "date": "2022-03-25",
      "bid": "49.20",
      "ask": "49.40",
      "open": "50.00",
      "high": "50.80",
      "low": "49.20",
      "close": "49.60",
      "average": "50.0907",
      "volume": "24569",
      "turnover": "1230679.25",
      "trades": "204"
    },
    {
      "date": "2022-03-28",
      "bid": "51.10",
      "ask": "51.30",
      "open": "48.05",
      "high": "51.30",
      "low": "48.05",
      "close": "51.20",
      "average": "50.4133",
      "volume": "30692",
      "turnover": "1547283.8",
      "trades": "226"
    },
    {
      "date": "2022-03-29",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.20",
      "high": "52.50",
      "low": "51.00",
      "close": "52.50",
      "average": "51.8787",
      "volume": "29232",
      "turnover": "1516518.6",
      "trades": "189"
    },
    {
      "date": "2022-03-30",
      "bid": "51.60",
      "ask": "51.90",
      "open": "52.90",
      "high": "52.90",
      "low": "51.40",
      "close": "51.50",
      "average": "51.86",
      "volume": "28630",
      "turnover": "1484751.8",
      "trades": "198"
    },
    {
      "date": "2022-03-31",
      "bid": "50.10",
      "ask": "50.40",
      "open": "51.50",
      "high": "51.90",
      "low": "50.10",
      "close": "50.30",
      "average": "50.6388",
      "volume": "21592",
      "turnover": "1093355.8",
      "trades": "175"
    },
    {
      "date": "2022-04-01",
      "bid": "50.50",
      "ask": "50.70",
      "open": "50.30",
      "high": "51.00",
      "low": "49.65",
      "close": "51.00",
      "average": "50.1999",
      "volume": "19164",
      "turnover": "962140.85",
      "trades": "160"
    },
    {
      "date": "2022-04-04",
      "bid": "50.30",
      "ask": "50.60",
      "open": "50.30",
      "high": "51.00",
      "low": "50.20",
      "close": "50.80",
      "average": "50.6313",
      "volume": "19606",
      "turnover": "992912.1",
      "trades": "195"
    },
    {
      "date": "2022-04-05",
      "bid": "49.60",
      "ask": "50.10",
      "open": "50.70",
      "high": "50.70",
      "low": "49.40",
      "close": "49.40",
      "average": "49.9088",
      "volume": "50523",
      "turnover": "2525176.4",
      "trades": "277"
    },
    {
      "date": "2022-04-06",
      "bid": "48.45",
      "ask": "48.65",
      "open": "52.50",
      "high": "52.50",
      "low": "47.80",
      "close": "48.70",
      "average": "48.6157",
      "volume": "34273",
      "turnover": "1666129.45",
      "trades": "307"
    },
    {
      "date": "2022-04-07",
      "bid": "47.85",
      "ask": "48.00",
      "open": "48.20",
      "high": "48.65",
      "low": "47.70",
      "close": "48.00",
      "average": "48.192",
      "volume": "53010",
      "turnover": "2555365.5",
      "trades": "496"
    },
    {
      "date": "2022-04-08",
      "bid": "47.90",
      "ask": "48.00",
      "open": "47.95",
      "high": "48.50",
      "low": "47.50",
      "close": "48.00",
      "average": "48.0219",
      "volume": "38968",
      "turnover": "1871619.3",
      "trades": "267"
    },
    {
      "date": "2022-04-11",
      "bid": "47.30",
      "ask": "47.65",
      "open": "48.05",
      "high": "48.05",
      "low": "47.20",
      "close": "47.65",
      "average": "47.62",
      "volume": "22452",
      "turnover": "1069565.26",
      "trades": "210"
    },
    {
      "date": "2022-04-12",
      "bid": "46.95",
      "ask": "47.45",
      "open": "46.10",
      "high": "47.50",
      "low": "46.10",
      "close": "47.40",
      "average": "47.121",
      "volume": "22609",
      "turnover": "1065368.5",
      "trades": "186"
    },
    {
      "date": "2022-04-13",
      "bid": "46.90",
      "ask": "47.40",
      "open": "47.40",
      "high": "47.50",
      "low": "46.35",
      "close": "47.20",
      "average": "46.9057",
      "volume": "34678",
      "turnover": "1626580.18",
      "trades": "279"
    },
    {
      "date": "2022-04-14",
      "bid": "47.15",
      "ask": "47.50",
      "open": "46.75",
      "high": "47.95",
      "low": "46.75",
      "close": "47.45",
      "average": "47.454",
      "volume": "17726",
      "turnover": "841268",
      "trades": "74"
    },
    {
      "date": "2022-04-19",
      "bid": "47.35",
      "ask": "47.50",
      "open": "47.50",
      "high": "48.00",
      "low": "46.70",
      "close": "47.35",
      "average": "47.3033",
      "volume": "37773",
      "turnover": "1787064.15",
      "trades": "269"
    },
    {
      "date": "2022-04-20",
      "bid": "47.40",
      "ask": "47.45",
      "open": "49.00",
      "high": "49.00",
      "low": "47.10",
      "close": "47.15",
      "average": "47.4741",
      "volume": "29559",
      "turnover": "1402140",
      "trades": "247"
    },
    {
      "date": "2022-04-21",
      "bid": "47.20",
      "ask": "47.50",
      "open": "47.15",
      "high": "48.20",
      "low": "47.15",
      "close": "47.60",
      "average": "47.6719",
      "volume": "91386",
      "turnover": "4357220.63",
      "trades": "583"
    },
    {
      "date": "2022-04-22",
      "bid": "47.70",
      "ask": "47.75",
      "open": "47.50",
      "high": "48.00",
      "low": "47.25",
      "close": "47.95",
      "average": "47.7927",
      "volume": "67958",
      "turnover": "3247730.11",
      "trades": "311"
    },
    {
      "date": "2022-04-25",
      "bid": "46.85",
      "ask": "46.95",
      "open": "47.50",
      "high": "47.50",
      "low": "45.80",
      "close": "46.90",
      "average": "46.6165",
      "volume": "47124",
      "turnover": "2196756.75",
      "trades": "353"
    },
    {
      "date": "2022-04-26",
      "bid": "45.75",
      "ask": "45.95",
      "open": "46.10",
      "high": "47.95",
      "low": "45.65",
      "close": "45.85",
      "average": "47.0454",
      "volume": "114448",
      "turnover": "5384326.5",
      "trades": "677"
    },
    {
      "date": "2022-04-27",
      "bid": "44.20",
      "ask": "44.30",
      "open": "46.00",
      "high": "46.00",
      "low": "44.00",
      "close": "44.35",
      "average": "44.9261",
      "volume": "71100",
      "turnover": "3193543.15",
      "trades": "454"
    },
    {
      "date": "2022-04-28",
      "bid": "47.55",
      "ask": "47.90",
      "open": "44.40",
      "high": "48.50",
      "low": "44.20",
      "close": "47.75",
      "average": "47.2129",
      "volume": "153415",
      "turnover": "7243161",
      "trades": "758"
    },
    {
      "date": "2022-04-29",
      "bid": "48.95",
      "ask": "49.65",
      "open": "48.00",
      "high": "49.65",
      "low": "46.50",
      "close": "49.65",
      "average": "48.4714",
      "volume": "110249",
      "turnover": "5344058.03",
      "trades": "590"
    },
    {
      "date": "2022-05-02",
      "bid": "49.30",
      "ask": "49.50",
      "open": "49.85",
      "high": "49.85",
      "low": "47.35",
      "close": "49.45",
      "average": "48.7515",
      "volume": "75808",
      "turnover": "3696328.45",
      "trades": "498"
    },
    {
      "date": "2022-05-03",
      "bid": "47.05",
      "ask": "47.25",
      "open": "48.75",
      "high": "49.60",
      "low": "47.00",
      "close": "47.05",
      "average": "48.0949",
      "volume": "157660",
      "turnover": "7582514.61",
      "trades": "349"
    },
    {
      "date": "2022-05-04",
      "bid": "46.40",
      "ask": "46.50",
      "open": "47.05",
      "high": "47.05",
      "low": "45.90",
      "close": "46.55",
      "average": "46.4405",
      "volume": "30782",
      "turnover": "1429482.91",
      "trades": "307"
    },
    {
      "date": "2022-05-05",
      "bid": "45.30",
      "ask": "45.50",
      "open": "47.60",
      "high": "47.60",
      "low": "45.35",
      "close": "45.60",
      "average": "46.4979",
      "volume": "22287",
      "turnover": "1036297.9",
      "trades": "200"
    },
    {
      "date": "2022-05-06",
      "bid": "45.45",
      "ask": "45.60",
      "open": "45.75",
      "high": "45.80",
      "low": "45.00",
      "close": "45.55",
      "average": "45.236",
      "volume": "55742",
      "turnover": "2521542.9",
      "trades": "316"
    },
    {
      "date": "2022-05-09",
      "bid": "44.50",
      "ask": "44.60",
      "open": "45.60",
      "high": "45.60",
      "low": "44.35",
      "close": "44.50",
      "average": "44.7188",
      "volume": "44787",
      "turnover": "2002822.9",
      "trades": "293"
    },
    {
      "date": "2022-05-10",
      "bid": "44.20",
      "ask": "44.40",
      "open": "44.50",
      "high": "45.95",
      "low": "44.05",
      "close": "44.05",
      "average": "44.814",
      "volume": "49950",
      "turnover": "2238461",
      "trades": "253"
    },
    {
      "date": "2022-05-11",
      "bid": "44.85",
      "ask": "45.00",
      "open": "44.05",
      "high": "45.00",
      "low": "44.00",
      "close": "44.90",
      "average": "44.4548",
      "volume": "22169",
      "turnover": "985517.8",
      "trades": "232"
    },
    {
      "date": "2022-05-12",
      "bid": "44.45",
      "ask": "44.60",
      "open": "44.90",
      "high": "44.90",
      "low": "43.45",
      "close": "44.35",
      "average": "43.9878",
      "volume": "31851",
      "turnover": "1401056.7",
      "trades": "252"
    },
    {
      "date": "2022-05-13",
      "bid": "46.30",
      "ask": "46.50",
      "open": "44.35",
      "high": "46.90",
      "low": "44.35",
      "close": "46.75",
      "average": "46.2319",
      "volume": "27316",
      "turnover": "1262835.8",
      "trades": "220"
    },
    {
      "date": "2022-05-16",
      "bid": "46.60",
      "ask": "46.65",
      "open": "47.00",
      "high": "47.15",
      "low": "46.35",
      "close": "46.85",
      "average": "46.8025",
      "volume": "20567",
      "turnover": "962587.4",
      "trades": "224"
    },
    {
      "date": "2022-05-17",
      "bid": "47.70",
      "ask": "48.10",
      "open": "46.70",
      "high": "48.65",
      "low": "46.15",
      "close": "47.90",
      "average": "47.9783",
      "volume": "31750",
      "turnover": "1523310.25",
      "trades": "270"
    },
    {
      "date": "2022-05-18",
      "bid": "47.90",
      "ask": "48.20",
      "open": "48.75",
      "high": "49.40",
      "low": "48.20",
      "close": "48.30",
      "average": "48.6142",
      "volume": "25616",
      "turnover": "1245302.2",
      "trades": "238"
    },
    {
      "date": "2022-05-19",
      "bid": "48.10",
      "ask": "48.15",
      "open": "49.00",
      "high": "49.00",
      "low": "47.00",
      "close": "48.15",
      "average": "47.8683",
      "volume": "27386",
      "turnover": "1310900.2",
      "trades": "256"
    },
    {
      "date": "2022-05-20",
      "bid": "48.25",
      "ask": "48.55",
      "open": "48.15",
      "high": "49.40",
      "low": "48.00",
      "close": "48.75",
      "average": "48.9025",
      "volume": "35471",
      "turnover": "1735737.01",
      "trades": "266"
    },
    {
      "date": "2022-05-23",
      "bid": "49.50",
      "ask": "49.95",
      "open": "48.75",
      "high": "50.30",
      "low": "46.15",
      "close": "50.30",
      "average": "49.3689",
      "volume": "38942",
      "turnover": "1922360.5",
      "trades": "271"
    },
    {
      "date": "2022-05-24",
      "bid": "49.05",
      "ask": "49.85",
      "open": "49.50",
      "high": "50.80",
      "low": "49.10",
      "close": "49.30",
      "average": "49.5314",
      "volume": "652374",
      "turnover": "32313119.45",
      "trades": "336"
    },
    {
      "date": "2022-05-25",
      "bid": "48.95",
      "ask": "49.25",
      "open": "49.95",
      "high": "49.95",
      "low": "48.30",
      "close": "48.75",
      "average": "48.9743",
      "volume": "33359",
      "turnover": "1633733.2",
      "trades": "166"
    },
    {
      "date": "2022-05-27",
      "bid": "51.70",
      "ask": "52.00",
      "open": "49.60",
      "high": "52.20",
      "low": "48.80",
      "close": "52.20",
      "average": "51.3339",
      "volume": "75945",
      "turnover": "3898553.65",
      "trades": "371"
    },
    {
      "date": "2022-05-30",
      "bid": "52.10",
      "ask": "52.30",
      "open": "49.40",
      "high": "52.90",
      "low": "49.40",
      "close": "52.00",
      "average": "52.3379",
      "volume": "53193",
      "turnover": "2784033.2",
      "trades": "390"
    },
    {
      "date": "2022-05-31",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.70",
      "high": "54.00",
      "low": "51.80",
      "close": "53.40",
      "average": "53.1973",
      "volume": "412614",
      "turnover": "21949874.15",
      "trades": "368"
    },
    {
      "date": "2022-06-01",
      "bid": "54.00",
      "ask": "54.20",
      "open": "53.70",
      "high": "54.60",
      "low": "53.20",
      "close": "54.50",
      "average": "53.9259",
      "volume": "95074",
      "turnover": "5126867.2",
      "trades": "263"
    },
    {
      "date": "2022-06-02",
      "bid": "52.10",
      "ask": "52.40",
      "open": "54.80",
      "high": "54.90",
      "low": "51.70",
      "close": "51.70",
      "average": "53.0209",
      "volume": "36039",
      "turnover": "1910887.9",
      "trades": "279"
    },
    {
      "date": "2022-06-03",
      "bid": "51.70",
      "ask": "51.90",
      "open": "52.10",
      "high": "52.70",
      "low": "51.70",
      "close": "51.70",
      "average": "52.208",
      "volume": "9611",
      "turnover": "501770.8",
      "trades": "106"
    },
    {
      "date": "2022-06-07",
      "bid": "54.30",
      "ask": "54.50",
      "open": "52.00",
      "high": "54.70",
      "low": "52.00",
      "close": "54.50",
      "average": "53.8018",
      "volume": "34360",
      "turnover": "1848630.9",
      "trades": "215"
    },
    {
      "date": "2022-06-08",
      "bid": "52.20",
      "ask": "52.50",
      "open": "54.50",
      "high": "54.50",
      "low": "51.90",
      "close": "52.10",
      "average": "52.805",
      "volume": "58476",
      "turnover": "3084958",
      "trades": "303"
    },
    {
      "date": "2022-06-09",
      "bid": "50.50",
      "ask": "50.70",
      "open": "52.50",
      "high": "52.50",
      "low": "50.20",
      "close": "50.20",
      "average": "51.3113",
      "volume": "45230",
      "turnover": "2320812",
      "trades": "243"
    },
    {
      "date": "2022-06-10",
      "bid": "49.60",
      "ask": "49.90",
      "open": "50.20",
      "high": "50.30",
      "low": "49.40",
      "close": "50.00",
      "average": "49.9475",
      "volume": "71565",
      "turnover": "3574495.3",
      "trades": "899"
    },
    {
      "date": "2022-06-13",
      "bid": "49.10",
      "ask": "49.55",
      "open": "50.00",
      "high": "50.00",
      "low": "47.90",
      "close": "49.15",
      "average": "48.6235",
      "volume": "54143",
      "turnover": "2632932.48",
      "trades": "298"
    },
    {
      "date": "2022-06-14",
      "bid": "48.60",
      "ask": "48.80",
      "open": "49.00",
      "high": "49.10",
      "low": "47.60",
      "close": "48.55",
      "average": "48.4617",
      "volume": "46601",
      "turnover": "2258466.65",
      "trades": "261"
    },
    {
      "date": "2022-06-15",
      "bid": "48.90",
      "ask": "49.20",
      "open": "48.00",
      "high": "50.20",
      "low": "47.10",
      "close": "49.30",
      "average": "48.9684",
      "volume": "49950",
      "turnover": "2445958.68",
      "trades": "361"
    },
    {
      "date": "2022-06-16",
      "bid": "48.20",
      "ask": "49.65",
      "open": "50.00",
      "high": "50.80",
      "low": "47.75",
      "close": "49.40",
      "average": "49.1857",
      "volume": "50572",
      "turnover": "2487481.33",
      "trades": "337"
    },
    {
      "date": "2022-06-17",
      "bid": "51.00",
      "ask": "51.50",
      "open": "49.40",
      "high": "52.50",
      "low": "48.25",
      "close": "52.50",
      "average": "51.7641",
      "volume": "98997",
      "turnover": "5124493.34",
      "trades": "331"
    },
    {
      "date": "2022-06-20",
      "bid": "48.30",
      "ask": "48.45",
      "open": "52.50",
      "high": "52.50",
      "low": "47.65",
      "close": "48.20",
      "average": "48.9533",
      "volume": "1050282",
      "turnover": "49461470.6",
      "trades": "449"
    },
    {
      "date": "2022-06-21",
      "bid": "47.30",
      "ask": "47.55",
      "open": "52.00",
      "high": "52.00",
      "low": "47.00",
      "close": "47.00",
      "average": "47.8335",
      "volume": "48122",
      "turnover": "2301844.2",
      "trades": "339"
    },
    {
      "date": "2022-06-22",
      "bid": "47.10",
      "ask": "47.25",
      "open": "47.05",
      "high": "47.50",
      "low": "45.95",
      "close": "47.50",
      "average": "46.7173",
      "volume": "32085",
      "turnover": "1498925.75",
      "trades": "231"
    },
    {
      "date": "2022-06-23",
      "bid": "46.25",
      "ask": "46.55",
      "open": "47.50",
      "high": "47.50",
      "low": "45.95",
      "close": "46.45",
      "average": "46.6414",
      "volume": "33358",
      "turnover": "1555857.6",
      "trades": "183"
    },
    {
      "date": "2022-06-27",
      "bid": "47.10",
      "ask": "47.65",
      "open": "46.50",
      "high": "47.85",
      "low": "46.45",
      "close": "47.70",
      "average": "47.1862",
      "volume": "39092",
      "turnover": "1844416.3",
      "trades": "229"
    },
    {
      "date": "2022-06-28",
      "bid": "47.40",
      "ask": "47.75",
      "open": "47.00",
      "high": "49.55",
      "low": "46.65",
      "close": "47.90",
      "average": "47.6269",
      "volume": "291939",
      "turnover": "13904149.15",
      "trades": "172"
    },
    {
      "date": "2022-06-29",
      "bid": "45.80",
      "ask": "45.95",
      "open": "47.90",
      "high": "47.95",
      "low": "45.60",
      "close": "46.00",
      "average": "46.1067",
      "volume": "61849",
      "turnover": "2851653.35",
      "trades": "234"
    },
    {
      "date": "2022-06-30",
      "bid": "45.10",
      "ask": "46.40",
      "open": "45.90",
      "high": "45.90",
      "low": "44.20",
      "close": "45.45",
      "average": "45.0962",
      "volume": "50656",
      "turnover": "2284392.7",
      "trades": "272"
    },
    {
      "date": "2022-07-01",
      "bid": "45.50",
      "ask": "45.85",
      "open": "46.10",
      "high": "46.20",
      "low": "44.50",
      "close": "45.80",
      "average": "45.2857",
      "volume": "31223",
      "turnover": "1414027.72",
      "trades": "142"
    },
    {
      "date": "2022-07-04",
      "bid": "44.80",
      "ask": "45.15",
      "open": "45.00",
      "high": "46.25",
      "low": "44.65",
      "close": "45.10",
      "average": "45.0301",
      "volume": "28497",
      "turnover": "1283223",
      "trades": "184"
    },
    {
      "date": "2022-07-05",
      "bid": "44.05",
      "ask": "44.30",
      "open": "45.10",
      "high": "46.00",
      "low": "43.85",
      "close": "44.20",
      "average": "44.3926",
      "volume": "21356",
      "turnover": "947790.67",
      "trades": "194"
    },
    {
      "date": "2022-07-06",
      "bid": "44.25",
      "ask": "44.35",
      "open": "45.00",
      "high": "45.00",
      "low": "43.85",
      "close": "44.45",
      "average": "44.427",
      "volume": "29918",
      "turnover": "1329614.98",
      "trades": "166"
    },
    {
      "date": "2022-07-07",
      "bid": "44.95",
      "ask": "45.00",
      "open": "44.10",
      "high": "45.35",
      "low": "44.10",
      "close": "45.00",
      "average": "44.8109",
      "volume": "73304",
      "turnover": "3284824.6",
      "trades": "342"
    },
    {
      "date": "2022-07-08",
      "bid": "46.35",
      "ask": "46.60",
      "open": "45.20",
      "high": "46.75",
      "low": "45.00",
      "close": "46.75",
      "average": "45.9514",
      "volume": "45367",
      "turnover": "2084078.53",
      "trades": "308"
    },
    {
      "date": "2022-07-11",
      "bid": "46.00",
      "ask": "46.40",
      "open": "45.60",
      "high": "46.55",
      "low": "45.60",
      "close": "46.35",
      "average": "46.2132",
      "volume": "17241",
      "turnover": "796756.95",
      "trades": "141"
    },
    {
      "date": "2022-07-12",
      "bid": "47.10",
      "ask": "47.50",
      "open": "45.35",
      "high": "47.30",
      "low": "45.20",
      "close": "47.30",
      "average": "46.7499",
      "volume": "23984",
      "turnover": "1121063.25",
      "trades": "169"
    },
    {
      "date": "2022-07-13",
      "bid": "45.60",
      "ask": "46.30",
      "open": "47.30",
      "high": "47.55",
      "low": "45.55",
      "close": "46.15",
      "average": "46.4414",
      "volume": "16366",
      "turnover": "760082.3",
      "trades": "135"
    },
    {
      "date": "2022-07-14",
      "bid": "45.40",
      "ask": "45.65",
      "open": "46.00",
      "high": "46.25",
      "low": "45.25",
      "close": "45.75",
      "average": "45.7033",
      "volume": "12662",
      "turnover": "578908.1",
      "trades": "120"
    },
    {
      "date": "2022-07-15",
      "bid": "46.95",
      "ask": "47.30",
      "open": "45.75",
      "high": "47.30",
      "low": "45.65",
      "close": "47.25",
      "average": "46.4953",
      "volume": "26604",
      "turnover": "1236195.47",
      "trades": "177"
    },
    {
      "date": "2022-07-18",
      "bid": "49.10",
      "ask": "49.30",
      "open": "47.25",
      "high": "49.30",
      "low": "46.55",
      "close": "49.30",
      "average": "48.6842",
      "volume": "30513",
      "turnover": "1485500.95",
      "trades": "198"
    },
    {
      "date": "2022-07-19",
      "bid": "49.45",
      "ask": "49.65",
      "open": "48.75",
      "high": "50.00",
      "low": "48.15",
      "close": "50.00",
      "average": "49.5408",
      "volume": "33442",
      "turnover": "1656745.05",
      "trades": "186"
    },
    {
      "date": "2022-07-20",
      "bid": "50.10",
      "ask": "50.20",
      "open": "51.00",
      "high": "51.00",
      "low": "49.60",
      "close": "50.10",
      "average": "50.2995",
      "volume": "20394",
      "turnover": "1025807.05",
      "trades": "107"
    },
    {
      "date": "2022-07-21",
      "bid": "52.40",
      "ask": "52.60",
      "open": "50.20",
      "high": "53.10",
      "low": "50.20",
      "close": "53.10",
      "average": "52.2427",
      "volume": "23227",
      "turnover": "1213440.39",
      "trades": "212"
    },
    {
      "date": "2022-07-22",
      "bid": "51.80",
      "ask": "52.20",
      "open": "52.00",
      "high": "53.00",
      "low": "50.90",
      "close": "51.90",
      "average": "51.9443",
      "volume": "26223",
      "turnover": "1362141.1",
      "trades": "165"
    },
    {
      "date": "2022-07-25",
      "bid": "52.50",
      "ask": "52.60",
      "open": "51.00",
      "high": "54.10",
      "low": "50.50",
      "close": "54.10",
      "average": "53.0234",
      "volume": "21214",
      "turnover": "1124838.89",
      "trades": "173"
    },
    {
      "date": "2022-07-26",
      "bid": "52.00",
      "ask": "52.60",
      "open": "54.00",
      "high": "54.00",
      "low": "52.00",
      "close": "52.60",
      "average": "52.8714",
      "volume": "34760",
      "turnover": "1837809.6",
      "trades": "221"
    },
    {
      "date": "2022-07-27",
      "bid": "52.80",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.00",
      "low": "51.20",
      "close": "53.00",
      "average": "52.5049",
      "volume": "20935",
      "turnover": "1099083.1",
      "trades": "152"
    },
    {
      "date": "2022-07-28",
      "bid": "52.70",
      "ask": "53.20",
      "open": "52.20",
      "high": "53.60",
      "low": "52.00",
      "close": "53.50",
      "average": "53.0999",
      "volume": "22202",
      "turnover": "1178923.2",
      "trades": "157"
    },
    {
      "date": "2022-07-29",
      "bid": "54.90",
      "ask": "55.20",
      "open": "53.50",
      "high": "55.20",
      "low": "53.40",
      "close": "55.20",
      "average": "54.7843",
      "volume": "26280",
      "turnover": "1439732.6",
      "trades": "180"
    },
    {
      "date": "2022-08-01",
      "bid": "52.80",
      "ask": "53.00",
      "open": "55.00",
      "high": "55.00",
      "low": "52.70",
      "close": "53.00",
      "average": "53.4123",
      "volume": "14916",
      "turnover": "796698.2",
      "trades": "168"
    },
    {
      "date": "2022-08-02",
      "bid": "51.70",
      "ask": "51.80",
      "open": "54.30",
      "high": "54.30",
      "low": "51.40",
      "close": "51.90",
      "average": "52.0209",
      "volume": "24490",
      "turnover": "1273991.1",
      "trades": "197"
    },
    {
      "date": "2022-08-03",
      "bid": "52.70",
      "ask": "52.90",
      "open": "51.70",
      "high": "53.10",
      "low": "51.70",
      "close": "53.10",
      "average": "52.394",
      "volume": "11941",
      "turnover": "625636.8",
      "trades": "98"
    },
    {
      "date": "2022-08-04",
      "bid": "51.60",
      "ask": "51.90",
      "open": "53.10",
      "high": "53.50",
      "low": "51.40",
      "close": "51.90",
      "average": "52.2868",
      "volume": "15014",
      "turnover": "785034.3",
      "trades": "102"
    },
    {
      "date": "2022-08-05",
      "bid": "52.20",
      "ask": "52.40",
      "open": "51.90",
      "high": "53.20",
      "low": "51.90",
      "close": "52.60",
      "average": "52.6033",
      "volume": "21285",
      "turnover": "1118822.8",
      "trades": "190"
    },
    {
      "date": "2022-08-08",
      "bid": "53.00",
      "ask": "53.20",
      "open": "52.60",
      "high": "53.50",
      "low": "52.60",
      "close": "53.40",
      "average": "53.2188",
      "volume": "12969",
      "turnover": "690194.2",
      "trades": "126"
    },
    {
      "date": "2022-08-09",
      "bid": "51.10",
      "ask": "51.30",
      "open": "53.50",
      "high": "53.60",
      "low": "51.00",
      "close": "51.60",
      "average": "51.8373",
      "volume": "16220",
      "turnover": "840802.1",
      "trades": "152"
    },
    {
      "date": "2022-08-10",
      "bid": "52.30",
      "ask": "53.50",
      "open": "51.70",
      "high": "53.50",
      "low": "50.50",
      "close": "51.90",
      "average": "51.3763",
      "volume": "21648",
      "turnover": "1112193.3",
      "trades": "185"
    },
    {
      "date": "2022-08-11",
      "bid": "53.30",
      "ask": "53.50",
      "open": "52.20",
      "high": "53.70",
      "low": "52.10",
      "close": "53.00",
      "average": "53.0736",
      "volume": "41933",
      "turnover": "2225535.9",
      "trades": "238"
    },
    {
      "date": "2022-08-12",
      "bid": "53.10",
      "ask": "53.50",
      "open": "53.10",
      "high": "53.80",
      "low": "52.80",
      "close": "53.20",
      "average": "53.4566",
      "volume": "19425",
      "turnover": "1038400.7",
      "trades": "165"
    },
    {
      "date": "2022-08-15",
      "bid": "52.40",
      "ask": "52.90",
      "open": "53.20",
      "high": "53.90",
      "low": "51.90",
      "close": "51.90",
      "average": "52.5998",
      "volume": "13730",
      "turnover": "722195.7",
      "trades": "137"
    },
    {
      "date": "2022-08-16",
      "bid": "52.00",
      "ask": "52.20",
      "open": "51.90",
      "high": "53.00",
      "low": "51.80",
      "close": "52.20",
      "average": "52.2834",
      "volume": "20594",
      "turnover": "1076723.7",
      "trades": "195"
    },
    {
      "date": "2022-08-17",
      "bid": "51.70",
      "ask": "51.80",
      "open": "52.40",
      "high": "52.80",
      "low": "51.30",
      "close": "52.80",
      "average": "51.7662",
      "volume": "24182",
      "turnover": "1251810.5",
      "trades": "119"
    },
    {
      "date": "2022-08-18",
      "bid": "51.70",
      "ask": "52.10",
      "open": "53.30",
      "high": "53.30",
      "low": "51.20",
      "close": "51.20",
      "average": "51.9131",
      "volume": "10251",
      "turnover": "532161.7",
      "trades": "96"
    },
    {
      "date": "2022-08-19",
      "bid": "51.00",
      "ask": "51.20",
      "open": "52.10",
      "high": "52.10",
      "low": "51.00",
      "close": "51.10",
      "average": "51.3058",
      "volume": "13614",
      "turnover": "698476.7",
      "trades": "101"
    },
    {
      "date": "2022-08-22",
      "bid": "49.50",
      "ask": "49.70",
      "open": "51.10",
      "high": "51.10",
      "low": "49.05",
      "close": "49.05",
      "average": "49.8979",
      "volume": "17594",
      "turnover": "877904.35",
      "trades": "230"
    },
    {
      "date": "2022-08-23",
      "bid": "49.95",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.80",
      "low": "49.10",
      "close": "50.10",
      "average": "49.8856",
      "volume": "44240",
      "turnover": "2205384.56",
      "trades": "241"
    },
    {
      "date": "2022-08-24",
      "bid": "46.40",
      "ask": "46.65",
      "open": "49.00",
      "high": "49.05",
      "low": "45.90",
      "close": "45.90",
      "average": "47.0525",
      "volume": "190495",
      "turnover": "8963263.5",
      "trades": "325"
    },
    {
      "date": "2022-08-25",
      "bid": "45.80",
      "ask": "46.15",
      "open": "46.90",
      "high": "47.15",
      "low": "45.00",
      "close": "45.00",
      "average": "45.5603",
      "volume": "30111",
      "turnover": "1372115.85",
      "trades": "184"
    },
    {
      "date": "2022-08-26",
      "bid": "45.35",
      "ask": "45.60",
      "open": "45.00",
      "high": "46.35",
      "low": "45.00",
      "close": "45.85",
      "average": "45.7623",
      "volume": "48638",
      "turnover": "2225833.1",
      "trades": "196"
    },
    {
      "date": "2022-08-29",
      "bid": "46.25",
      "ask": "46.45",
      "open": "44.25",
      "high": "46.50",
      "low": "44.10",
      "close": "45.55",
      "average": "44.9718",
      "volume": "66794",
      "turnover": "3003423.9",
      "trades": "299"
    },
    {
      "date": "2022-08-30",
      "bid": "44.70",
      "ask": "44.95",
      "open": "45.55",
      "high": "46.55",
      "low": "44.60",
      "close": "44.70",
      "average": "45.1089",
      "volume": "57840",
      "turnover": "2608896.35",
      "trades": "361"
    },
    {
      "date": "2022-08-31",
      "bid": "45.10",
      "ask": "45.45",
      "open": "46.40",
      "high": "46.40",
      "low": "44.75",
      "close": "45.65",
      "average": "45.3102",
      "volume": "74658",
      "turnover": "3382704.7",
      "trades": "251"
    },
    {
      "date": "2022-09-01",
      "bid": "44.20",
      "ask": "44.30",
      "open": "46.50",
      "high": "46.50",
      "low": "44.20",
      "close": "44.20",
      "average": "45.3886",
      "volume": "24154",
      "turnover": "1096315.95",
      "trades": "165"
    },
    {
      "date": "2022-09-02",
      "bid": "44.05",
      "ask": "44.50",
      "open": "44.20",
      "high": "44.95",
      "low": "43.00",
      "close": "44.05",
      "average": "43.8694",
      "volume": "24637",
      "turnover": "1080814.73",
      "trades": "208"
    },
    {
      "date": "2022-09-05",
      "bid": "44.10",
      "ask": "44.25",
      "open": "43.45",
      "high": "44.15",
      "low": "42.80",
      "close": "44.10",
      "average": "43.6619",
      "volume": "31272",
      "turnover": "1365395",
      "trades": "157"
    },
    {
      "date": "2022-09-06",
      "bid": "44.05",
      "ask": "44.20",
      "open": "44.10",
      "high": "45.05",
      "low": "43.70",
      "close": "44.40",
      "average": "44.2379",
      "volume": "24442",
      "turnover": "1081262.7",
      "trades": "145"
    },
    {
      "date": "2022-09-07",
      "bid": "44.60",
      "ask": "44.80",
      "open": "46.00",
      "high": "46.00",
      "low": "43.85",
      "close": "45.35",
      "average": "44.557",
      "volume": "12490",
      "turnover": "556517.15",
      "trades": "94"
    },
    {
      "date": "2022-09-08",
      "bid": "44.35",
      "ask": "44.75",
      "open": "45.40",
      "high": "45.80",
      "low": "43.70",
      "close": "44.70",
      "average": "44.4712",
      "volume": "34855",
      "turnover": "1550044.4",
      "trades": "134"
    },
    {
      "date": "2022-09-09",
      "bid": "46.40",
      "ask": "46.55",
      "open": "45.75",
      "high": "46.60",
      "low": "45.55",
      "close": "46.60",
      "average": "46.1122",
      "volume": "16849",
      "turnover": "776944.35",
      "trades": "137"
    },
    {
      "date": "2022-09-12",
      "bid": "47.60",
      "ask": "47.95",
      "open": "47.30",
      "high": "48.40",
      "low": "46.10",
      "close": "47.25",
      "average": "47.4387",
      "volume": "56323",
      "turnover": "2671892.54",
      "trades": "208"
    },
    {
      "date": "2022-09-13",
      "bid": "45.55",
      "ask": "45.95",
      "open": "49.95",
      "high": "49.95",
      "low": "45.60",
      "close": "47.00",
      "average": "46.8484",
      "volume": "15728",
      "turnover": "736951",
      "trades": "108"
    },
    {
      "date": "2022-09-14",
      "bid": "44.25",
      "ask": "44.70",
      "open": "46.50",
      "high": "46.50",
      "low": "44.20",
      "close": "44.45",
      "average": "44.842",
      "volume": "17550",
      "turnover": "786976.85",
      "trades": "211"
    },
    {
      "date": "2022-09-15",
      "bid": "43.00",
      "ask": "43.05",
      "open": "44.45",
      "high": "44.65",
      "low": "42.95",
      "close": "42.95",
      "average": "43.4364",
      "volume": "13703",
      "turnover": "595209.5",
      "trades": "129"
    },
    {
      "date": "2022-09-16",
      "bid": "41.85",
      "ask": "42.15",
      "open": "42.95",
      "high": "42.95",
      "low": "40.95",
      "close": "40.95",
      "average": "41.6408",
      "volume": "40655",
      "turnover": "1692933.8",
      "trades": "208"
    },
    {
      "date": "2022-09-19",
      "bid": "40.35",
      "ask": "40.55",
      "open": "40.00",
      "high": "40.65",
      "low": "39.05",
      "close": "40.00",
      "average": "40.046",
      "volume": "36504",
      "turnover": "1462249.35",
      "trades": "148"
    },
    {
      "date": "2022-09-20",
      "bid": "37.75",
      "ask": "37.90",
      "open": "40.00",
      "high": "40.80",
      "low": "37.55",
      "close": "37.55",
      "average": "38.9493",
      "volume": "51525",
      "turnover": "2006451.85",
      "trades": "237"
    },
    {
      "date": "2022-09-21",
      "bid": "39.95",
      "ask": "40.00",
      "open": "37.50",
      "high": "41.25",
      "low": "37.30",
      "close": "40.00",
      "average": "39.8428",
      "volume": "41449",
      "turnover": "1654047.2",
      "trades": "204"
    },
    {
      "date": "2022-09-22",
      "bid": "39.10",
      "ask": "39.30",
      "open": "39.65",
      "high": "39.65",
      "low": "38.60",
      "close": "39.40",
      "average": "39.0203",
      "volume": "28852",
      "turnover": "1125813.2",
      "trades": "162"
    },
    {
      "date": "2022-09-23",
      "bid": "38.65",
      "ask": "39.10",
      "open": "40.00",
      "high": "40.00",
      "low": "38.60",
      "close": "38.60",
      "average": "38.7633",
      "volume": "10489",
      "turnover": "406588.55",
      "trades": "145"
    },
    {
      "date": "2022-09-26",
      "bid": "37.00",
      "ask": "37.45",
      "open": "38.60",
      "high": "39.00",
      "low": "36.70",
      "close": "36.70",
      "average": "37.4507",
      "volume": "27334",
      "turnover": "1023684.65",
      "trades": "158"
    },
    {
      "date": "2022-09-27",
      "bid": "37.00",
      "ask": "37.35",
      "open": "36.70",
      "high": "37.55",
      "low": "35.45",
      "close": "36.85",
      "average": "36.4737",
      "volume": "24688",
      "turnover": "900447.33",
      "trades": "171"
    },
    {
      "date": "2022-09-28",
      "bid": "35.15",
      "ask": "35.25",
      "open": "36.85",
      "high": "36.85",
      "low": "34.90",
      "close": "35.00",
      "average": "35.3071",
      "volume": "85182",
      "turnover": "3007533.25",
      "trades": "312"
    },
    {
      "date": "2022-09-29",
      "bid": "37.00",
      "ask": "37.20",
      "open": "35.15",
      "high": "37.20",
      "low": "34.45",
      "close": "37.05",
      "average": "36.2313",
      "volume": "581861",
      "turnover": "21081537.8",
      "trades": "255"
    },
    {
      "date": "2022-09-30",
      "bid": "37.75",
      "ask": "38.25",
      "open": "38.95",
      "high": "38.95",
      "low": "36.15",
      "close": "37.40",
      "average": "37.0055",
      "volume": "29134",
      "turnover": "1078119.05",
      "trades": "188"
    },
    {
      "date": "2022-10-03",
      "bid": "39.00",
      "ask": "39.05",
      "open": "37.95",
      "high": "39.00",
      "low": "36.75",
      "close": "38.65",
      "average": "38.0308",
      "volume": "14723",
      "turnover": "559927.65",
      "trades": "160"
    },
    {
      "date": "2022-10-04",
      "bid": "39.45",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.05",
      "low": "38.90",
      "close": "39.30",
      "average": "39.4164",
      "volume": "14952",
      "turnover": "589368.2",
      "trades": "128"
    },
    {
      "date": "2022-10-05",
      "bid": "39.10",
      "ask": "39.40",
      "open": "38.90",
      "high": "39.85",
      "low": "38.90",
      "close": "39.10",
      "average": "39.5445",
      "volume": "29703",
      "turnover": "1174589.64",
      "trades": "122"
    },
    {
      "date": "2022-10-06",
      "bid": "38.65",
      "ask": "38.75",
      "open": "39.10",
      "high": "39.10",
      "low": "38.30",
      "close": "39.10",
      "average": "38.7797",
      "volume": "8610",
      "turnover": "333893.35",
      "trades": "78"
    },
    {
      "date": "2022-10-07",
      "bid": "37.95",
      "ask": "38.15",
      "open": "39.20",
      "high": "39.20",
      "low": "37.95",
      "close": "38.35",
      "average": "38.4179",
      "volume": "12644",
      "turnover": "485756.4",
      "trades": "131"
    },
    {
      "date": "2022-10-10",
      "bid": "36.15",
      "ask": "36.40",
      "open": "38.00",
      "high": "38.00",
      "low": "35.80",
      "close": "36.80",
      "average": "36.7416",
      "volume": "21593",
      "turnover": "793361.1",
      "trades": "212"
    },
    {
      "date": "2022-10-11",
      "bid": "36.75",
      "ask": "37.00",
      "open": "36.80",
      "high": "37.00",
      "low": "35.75",
      "close": "37.00",
      "average": "36.6448",
      "volume": "17307",
      "turnover": "634211",
      "trades": "132"
    },
    {
      "date": "2022-10-12",
      "bid": "35.90",
      "ask": "36.35",
      "open": "37.00",
      "high": "37.10",
      "low": "35.15",
      "close": "35.15",
      "average": "36.3861",
      "volume": "17497",
      "turnover": "636648.15",
      "trades": "123"
    },
    {
      "date": "2022-10-13",
      "bid": "36.45",
      "ask": "37.00",
      "open": "35.25",
      "high": "37.00",
      "low": "35.05",
      "close": "37.00",
      "average": "36.1954",
      "volume": "20970",
      "turnover": "759017.4",
      "trades": "114"
    },
    {
      "date": "2022-10-14",
      "bid": "37.35",
      "ask": "38.15",
      "open": "37.00",
      "high": "38.00",
      "low": "36.00",
      "close": "37.85",
      "average": "37.3431",
      "volume": "98776",
      "turnover": "3675198.05",
      "trades": "203"
    },
    {
      "date": "2022-10-17",
      "bid": "38.65",
      "ask": "39.90",
      "open": "37.85",
      "high": "40.15",
      "low": "37.05",
      "close": "40.15",
      "average": "38.9411",
      "volume": "15897",
      "turnover": "619075.75",
      "trades": "129"
    },
    {
      "date": "2022-10-18",
      "bid": "38.80",
      "ask": "38.95",
      "open": "40.15",
      "high": "40.15",
      "low": "38.80",
      "close": "38.80",
      "average": "39.1401",
      "volume": "12437",
      "turnover": "486784.95",
      "trades": "101"
    },
    {
      "date": "2022-10-19",
      "bid": "38.05",
      "ask": "38.30",
      "open": "38.80",
      "high": "38.80",
      "low": "38.05",
      "close": "38.25",
      "average": "38.2509",
      "volume": "7975",
      "turnover": "305051.15",
      "trades": "71"
    },
    {
      "date": "2022-10-20",
      "bid": "38.45",
      "ask": "38.80",
      "open": "38.25",
      "high": "38.95",
      "low": "37.80",
      "close": "38.50",
      "average": "38.5259",
      "volume": "3403",
      "turnover": "131103.75",
      "trades": "41"
    },
    {
      "date": "2022-10-21",
      "bid": "38.55",
      "ask": "38.75",
      "open": "38.95",
      "high": "38.95",
      "low": "37.25",
      "close": "38.95",
      "average": "38.0619",
      "volume": "7884",
      "turnover": "300079.95",
      "trades": "84"
    },
    {
      "date": "2022-10-24",
      "bid": "38.60",
      "ask": "39.20",
      "open": "40.00",
      "high": "40.80",
      "low": "38.60",
      "close": "38.60",
      "average": "39.3886",
      "volume": "11186",
      "turnover": "442651.2",
      "trades": "95"
    },
    {
      "date": "2022-10-25",
      "bid": "38.70",
      "ask": "38.95",
      "open": "39.65",
      "high": "39.65",
      "low": "38.30",
      "close": "38.50",
      "average": "38.5173",
      "volume": "9052",
      "turnover": "348659.05",
      "trades": "82"
    },
    {
      "date": "2022-10-26",
      "bid": "39.85",
      "ask": "39.95",
      "open": "38.50",
      "high": "39.95",
      "low": "38.40",
      "close": "39.45",
      "average": "39.4812",
      "volume": "16589",
      "turnover": "654953.6",
      "trades": "103"
    },
    {
      "date": "2022-10-27",
      "bid": "39.60",
      "ask": "39.90",
      "open": "39.45",
      "high": "40.25",
      "low": "39.45",
      "close": "40.25",
      "average": "39.9496",
      "volume": "11264",
      "turnover": "449992.05",
      "trades": "93"
    },
    {
      "date": "2022-10-28",
      "bid": "44.00",
      "ask": "44.20",
      "open": "40.80",
      "high": "45.00",
      "low": "40.30",
      "close": "44.15",
      "average": "42.7922",
      "volume": "64154",
      "turnover": "2745289.15",
      "trades": "370"
    },
    {
      "date": "2022-10-31",
      "bid": "44.25",
      "ask": "44.35",
      "open": "44.25",
      "high": "44.75",
      "low": "44.00",
      "close": "44.00",
      "average": "44.2882",
      "volume": "11069",
      "turnover": "490226.1",
      "trades": "119"
    },
    {
      "date": "2022-11-01",
      "bid": "42.25",
      "ask": "42.80",
      "open": "44.25",
      "high": "44.75",
      "low": "42.10",
      "close": "42.85",
      "average": "42.8669",
      "volume": "27127",
      "turnover": "1162923.3",
      "trades": "172"
    },
    {
      "date": "2022-11-02",
      "bid": "41.65",
      "ask": "42.00",
      "open": "43.00",
      "high": "43.75",
      "low": "41.65",
      "close": "41.65",
      "average": "42.2187",
      "volume": "36526",
      "turnover": "1542080.9",
      "trades": "144"
    },
    {
      "date": "2022-11-03",
      "bid": "42.85",
      "ask": "43.35",
      "open": "41.00",
      "high": "43.75",
      "low": "40.95",
      "close": "43.30",
      "average": "42.9915",
      "volume": "15907",
      "turnover": "683382.2",
      "trades": "147"
    },
    {
      "date": "2022-11-04",
      "bid": "44.05",
      "ask": "44.30",
      "open": "43.00",
      "high": "44.70",
      "low": "43.00",
      "close": "44.30",
      "average": "43.594",
      "volume": "25243",
      "turnover": "1100502.39",
      "trades": "103"
    },
    {
      "date": "2022-11-07",
      "bid": "43.95",
      "ask": "44.10",
      "open": "43.00",
      "high": "44.70",
      "low": "43.00",
      "close": "44.10",
      "average": "44.0385",
      "volume": "9236",
      "turnover": "406740",
      "trades": "92"
    },
    {
      "date": "2022-11-08",
      "bid": "44.40",
      "ask": "44.60",
      "open": "44.10",
      "high": "44.70",
      "low": "44.05",
      "close": "44.45",
      "average": "44.2664",
      "volume": "9868",
      "turnover": "436821.3",
      "trades": "74"
    },
    {
      "date": "2022-11-09",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.75",
      "low": "44.05",
      "close": "45.05",
      "average": "44.9988",
      "volume": "12608",
      "turnover": "567344.4",
      "trades": "140"
    },
    {
      "date": "2022-11-10",
      "bid": "46.00",
      "ask": "46.25",
      "open": "45.20",
      "high": "46.40",
      "low": "43.60",
      "close": "46.40",
      "average": "44.9394",
      "volume": "23376",
      "turnover": "1050875.93",
      "trades": "164"
    },
    {
      "date": "2022-11-11",
      "bid": "48.30",
      "ask": "48.60",
      "open": "46.50",
      "high": "48.85",
      "low": "45.95",
      "close": "48.85",
      "average": "47.061",
      "volume": "19701",
      "turnover": "927147.8",
      "trades": "158"
    },
    {
      "date": "2022-11-14",
      "bid": "45.75",
      "ask": "45.90",
      "open": "49.75",
      "high": "49.75",
      "low": "45.25",
      "close": "45.95",
      "average": "46.6442",
      "volume": "46198",
      "turnover": "2154870.1",
      "trades": "296"
    },
    {
      "date": "2022-11-15",
      "bid": "43.55",
      "ask": "43.60",
      "open": "46.00",
      "high": "46.25",
      "low": "43.15",
      "close": "43.25",
      "average": "44.0389",
      "volume": "24012",
      "turnover": "1057462.95",
      "trades": "174"
    },
    {
      "date": "2022-11-16",
      "bid": "43.25",
      "ask": "46.00",
      "open": "46.00",
      "high": "46.00",
      "low": "43.00",
      "close": "43.60",
      "average": "43.4734",
      "volume": "12383",
      "turnover": "538330.9",
      "trades": "121"
    },
    {
      "date": "2022-11-17",
      "bid": "45.30",
      "ask": "45.60",
      "open": "43.60",
      "high": "47.00",
      "low": "42.45",
      "close": "45.70",
      "average": "45.45",
      "volume": "38759",
      "turnover": "1761606.95",
      "trades": "351"
    },
    {
      "date": "2022-11-18",
      "bid": "45.60",
      "ask": "45.90",
      "open": "46.00",
      "high": "46.30",
      "low": "45.55",
      "close": "45.85",
      "average": "45.9022",
      "volume": "13179",
      "turnover": "604945.35",
      "trades": "161"
    },
    {
      "date": "2022-11-21",
      "bid": "45.55",
      "ask": "46.05",
      "open": "46.20",
      "high": "46.80",
      "low": "45.45",
      "close": "45.45",
      "average": "46.166",
      "volume": "26296",
      "turnover": "1213981.39",
      "trades": "135"
    },
    {
      "date": "2022-11-22",
      "bid": "44.60",
      "ask": "44.85",
      "open": "45.95",
      "high": "45.95",
      "low": "44.40",
      "close": "44.60",
      "average": "44.8957",
      "volume": "20004",
      "turnover": "898093.7",
      "trades": "254"
    },
    {
      "date": "2022-11-23",
      "bid": "44.00",
      "ask": "44.95",
      "open": "44.00",
      "high": "45.20",
      "low": "42.90",
      "close": "44.95",
      "average": "43.8263",
      "volume": "11379",
      "turnover": "498699.85",
      "trades": "106"
    },
    {
      "date": "2022-11-24",
      "bid": "44.95",
      "ask": "45.20",
      "open": "45.95",
      "high": "46.10",
      "low": "44.60",
      "close": "45.30",
      "average": "45.1932",
      "volume": "12775",
      "turnover": "577316.78",
      "trades": "100"
    },
    {
      "date": "2022-11-25",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.30",
      "high": "46.90",
      "low": "43.20",
      "close": "44.85",
      "average": "44.4151",
      "volume": "42023",
      "turnover": "1863940.3",
      "trades": "251"
    },
    {
      "date": "2022-11-28",
      "bid": "43.85",
      "ask": "44.30",
      "open": "44.85",
      "high": "45.95",
      "low": "43.55",
      "close": "43.90",
      "average": "44.1641",
      "volume": "20396",
      "turnover": "898055",
      "trades": "130"
    },
    {
      "date": "2022-11-29",
      "bid": "42.95",
      "ask": "43.00",
      "open": "43.95",
      "high": "45.20",
      "low": "42.25",
      "close": "42.90",
      "average": "43.164",
      "volume": "33467",
      "turnover": "1439271.38",
      "trades": "169"
    },
    {
      "date": "2022-11-30",
      "bid": "42.00",
      "ask": "42.20",
      "open": "42.95",
      "high": "43.95",
      "low": "42.05",
      "close": "42.20",
      "average": "42.4352",
      "volume": "91807",
      "turnover": "3889860.66",
      "trades": "238"
    },
    {
      "date": "2022-12-01",
      "bid": "42.45",
      "ask": "42.50",
      "open": "43.90",
      "high": "43.90",
      "low": "42.00",
      "close": "42.90",
      "average": "42.5584",
      "volume": "417621",
      "turnover": "17772665.57",
      "trades": "183"
    },
    {
      "date": "2022-12-02",
      "bid": "42.70",
      "ask": "42.95",
      "open": "43.20",
      "high": "43.65",
      "low": "40.85",
      "close": "43.65",
      "average": "42.2075",
      "volume": "83813",
      "turnover": "3527308.15",
      "trades": "341"
    },
    {
      "date": "2022-12-05",
      "bid": "42.50",
      "ask": "43.15",
      "open": "43.35",
      "high": "43.60",
      "low": "42.30",
      "close": "42.55",
      "average": "42.8619",
      "volume": "45637",
      "turnover": "1956089.15",
      "trades": "359"
    },
    {
      "date": "2022-12-06",
      "bid": "41.75",
      "ask": "41.95",
      "open": "43.75",
      "high": "43.75",
      "low": "41.40",
      "close": "41.40",
      "average": "42.0951",
      "volume": "45121",
      "turnover": "1899797.73",
      "trades": "302"
    },
    {
      "date": "2022-12-07",
      "bid": "39.95",
      "ask": "40.00",
      "open": "41.60",
      "high": "42.00",
      "low": "39.50",
      "close": "39.50",
      "average": "40.1617",
      "volume": "49210",
      "turnover": "1977231.5",
      "trades": "328"
    },
    {
      "date": "2022-12-08",
      "bid": "40.25",
      "ask": "40.60",
      "open": "39.60",
      "high": "40.45",
      "low": "39.25",
      "close": "39.80",
      "average": "39.7657",
      "volume": "44888",
      "turnover": "1784947.6",
      "trades": "286"
    },
    {
      "date": "2022-12-09",
      "bid": "41.10",
      "ask": "41.20",
      "open": "41.20",
      "high": "41.35",
      "low": "39.60",
      "close": "41.20",
      "average": "39.7514",
      "volume": "157400",
      "turnover": "6256874.4",
      "trades": "253"
    },
    {
      "date": "2022-12-12",
      "bid": "39.50",
      "ask": "39.65",
      "open": "41.50",
      "high": "41.50",
      "low": "39.00",
      "close": "39.50",
      "average": "39.8717",
      "volume": "60845",
      "turnover": "2425990.85",
      "trades": "433"
    },
    {
      "date": "2022-12-13",
      "bid": "40.70",
      "ask": "40.80",
      "open": "39.70",
      "high": "41.00",
      "low": "39.70",
      "close": "40.50",
      "average": "40.3211",
      "volume": "38762",
      "turnover": "1564121.01",
      "trades": "482"
    },
    {
      "date": "2022-12-14",
      "bid": "43.00",
      "ask": "43.10",
      "open": "40.95",
      "high": "43.60",
      "low": "40.25",
      "close": "42.75",
      "average": "42.3211",
      "volume": "38665",
      "turnover": "1636255.5",
      "trades": "231"
    },
    {
      "date": "2022-12-15",
      "bid": "40.15",
      "ask": "40.40",
      "open": "42.40",
      "high": "42.40",
      "low": "40.00",
      "close": "42.00",
      "average": "41.7168",
      "volume": "79352",
      "turnover": "3308715.3",
      "trades": "391"
    },
    {
      "date": "2022-12-16",
      "bid": "40.25",
      "ask": "40.90",
      "open": "41.00",
      "high": "42.90",
      "low": "39.90",
      "close": "41.10",
      "average": "40.7801",
      "volume": "85981",
      "turnover": "3491472.98",
      "trades": "330"
    },
    {
      "date": "2022-12-19",
      "bid": "40.50",
      "ask": "40.70",
      "open": "41.20",
      "high": "41.20",
      "low": "40.00",
      "close": "40.90",
      "average": "40.6576",
      "volume": "21424",
      "turnover": "870716.29",
      "trades": "210"
    },
    {
      "date": "2022-12-20",
      "bid": "41.50",
      "ask": "41.80",
      "open": "40.90",
      "high": "42.15",
      "low": "40.25",
      "close": "41.40",
      "average": "41.471",
      "volume": "23261",
      "turnover": "964656.6",
      "trades": "124"
    },
    {
      "date": "2022-12-21",
      "bid": "41.95",
      "ask": "42.45",
      "open": "42.60",
      "high": "42.60",
      "low": "40.90",
      "close": "41.80",
      "average": "41.6198",
      "volume": "20751",
      "turnover": "863652.3",
      "trades": "116"
    },
    {
      "date": "2022-12-22",
      "bid": "40.45",
      "ask": "40.65",
      "open": "42.60",
      "high": "42.60",
      "low": "40.05",
      "close": "40.25",
      "average": "40.4498",
      "volume": "17979",
      "turnover": "727255.25",
      "trades": "151"
    },
    {
      "date": "2022-12-23",
      "bid": "40.80",
      "ask": "41.25",
      "open": "40.10",
      "high": "41.80",
      "low": "40.10",
      "close": "40.85",
      "average": "41.1036",
      "volume": "16966",
      "turnover": "697357.25",
      "trades": "123"
    },
    {
      "date": "2022-12-27",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.85",
      "high": "40.85",
      "low": "39.65",
      "close": "39.95",
      "average": "40.2188",
      "volume": "33377",
      "turnover": "1342229.45",
      "trades": "215"
    },
    {
      "date": "2022-12-28",
      "bid": "39.45",
      "ask": "39.70",
      "open": "39.80",
      "high": "40.60",
      "low": "39.45",
      "close": "39.95",
      "average": "39.9111",
      "volume": "25524",
      "turnover": "1018650.95",
      "trades": "162"
    },
    {
      "date": "2022-12-29",
      "bid": "40.40",
      "ask": "40.55",
      "open": "39.90",
      "high": "41.30",
      "low": "39.40",
      "close": "41.30",
      "average": "40.3802",
      "volume": "27040",
      "turnover": "1091319.2",
      "trades": "176"
    },
    {
      "date": "2022-12-30",
      "bid": "40.25",
      "ask": "40.45",
      "open": "41.25",
      "high": "41.30",
      "low": "40.00",
      "close": "40.45",
      "average": "40.5606",
      "volume": "28207",
      "turnover": "1144093.35",
      "trades": "173"
    },
    {
      "date": "2023-01-02",
      "bid": "40.75",
      "ask": "40.90",
      "open": "40.00",
      "high": "41.00",
      "low": "39.70",
      "close": "40.95",
      "average": "40.756",
      "volume": "70862",
      "turnover": "2888049.65",
      "trades": "83"
    },
    {
      "date": "2023-01-03",
      "bid": "42.25",
      "ask": "42.45",
      "open": "41.00",
      "high": "42.55",
      "low": "41.00",
      "close": "42.50",
      "average": "42.0118",
      "volume": "28683",
      "turnover": "1205025.35",
      "trades": "245"
    },
    {
      "date": "2023-01-04",
      "bid": "42.80",
      "ask": "42.95",
      "open": "42.45",
      "high": "43.05",
      "low": "42.00",
      "close": "43.05",
      "average": "42.3518",
      "volume": "118163",
      "turnover": "5004421",
      "trades": "125"
    },
    {
      "date": "2023-01-05",
      "bid": "42.20",
      "ask": "42.40",
      "open": "43.20",
      "high": "43.35",
      "low": "42.05",
      "close": "42.05",
      "average": "42.8297",
      "volume": "11819",
      "turnover": "506204.25",
      "trades": "119"
    },
    {
      "date": "2023-01-09",
      "bid": "41.70",
      "ask": "41.75",
      "open": "42.55",
      "high": "43.60",
      "low": "41.55",
      "close": "41.80",
      "average": "42.1542",
      "volume": "23049",
      "turnover": "972716.23",
      "trades": "222"
    },
    {
      "date": "2023-01-10",
      "bid": "42.45",
      "ask": "42.95",
      "open": "41.80",
      "high": "43.60",
      "low": "41.00",
      "close": "42.80",
      "average": "42.5857",
      "volume": "25465",
      "turnover": "1084444.64",
      "trades": "180"
    },
    {
      "date": "2023-01-11",
      "bid": "43.05",
      "ask": "43.20",
      "open": "42.80",
      "high": "44.15",
      "low": "42.50",
      "close": "43.05",
      "average": "42.9627",
      "volume": "14651",
      "turnover": "629446.25",
      "trades": "155"
    },
    {
      "date": "2023-01-12",
      "bid": "43.90",
      "ask": "44.00",
      "open": "43.55",
      "high": "44.00",
      "low": "42.85",
      "close": "44.00",
      "average": "43.0153",
      "volume": "190030",
      "turnover": "8174177.7",
      "trades": "341"
    },
    {
      "date": "2023-01-13",
      "bid": "46.05",
      "ask": "46.65",
      "open": "44.00",
      "high": "47.00",
      "low": "43.55",
      "close": "46.40",
      "average": "45.077",
      "volume": "66876",
      "turnover": "3014569.2",
      "trades": "235"
    },
    {
      "date": "2023-01-16",
      "bid": "45.45",
      "ask": "45.65",
      "open": "46.40",
      "high": "46.40",
      "low": "44.60",
      "close": "45.60",
      "average": "45.5486",
      "volume": "141409",
      "turnover": "6440749.5",
      "trades": "273"
    },
    {
      "date": "2023-01-17",
      "bid": "44.55",
      "ask": "45.15",
      "open": "45.60",
      "high": "46.40",
      "low": "44.30",
      "close": "45.05",
      "average": "45.1132",
      "volume": "28669",
      "turnover": "1293349.2",
      "trades": "198"
    },
    {
      "date": "2023-01-18",
      "bid": "45.05",
      "ask": "45.20",
      "open": "44.80",
      "high": "47.15",
      "low": "44.80",
      "close": "45.45",
      "average": "45.8031",
      "volume": "31896",
      "turnover": "1460239.22",
      "trades": "268"
    },
    {
      "date": "2023-01-19",
      "bid": "46.15",
      "ask": "46.30",
      "open": "46.95",
      "high": "47.35",
      "low": "45.20",
      "close": "46.15",
      "average": "46.0878",
      "volume": "35453",
      "turnover": "1633951.1",
      "trades": "240"
    },
    {
      "date": "2023-01-20",
      "bid": "46.30",
      "ask": "47.15",
      "open": "46.15",
      "high": "47.45",
      "low": "45.45",
      "close": "46.15",
      "average": "46.6967",
      "volume": "38368",
      "turnover": "1791841.13",
      "trades": "187"
    },
    {
      "date": "2023-01-23",
      "bid": "48.60",
      "ask": "48.70",
      "open": "47.15",
      "high": "49.05",
      "low": "46.15",
      "close": "48.55",
      "average": "47.414",
      "volume": "118177",
      "turnover": "5595942.5",
      "trades": "536"
    },
    {
      "date": "2023-01-24",
      "bid": "49.80",
      "ask": "50.50",
      "open": "48.80",
      "high": "50.70",
      "low": "48.80",
      "close": "50.20",
      "average": "49.8588",
      "volume": "112879",
      "turnover": "5628013.8",
      "trades": "449"
    },
    {
      "date": "2023-01-25",
      "bid": "50.40",
      "ask": "50.80",
      "open": "50.20",
      "high": "51.70",
      "low": "48.05",
      "close": "50.50",
      "average": "50.2439",
      "volume": "104662",
      "turnover": "5259179.8",
      "trades": "373"
    },
    {
      "date": "2023-01-26",
      "bid": "49.35",
      "ask": "49.60",
      "open": "51.30",
      "high": "51.30",
      "low": "48.90",
      "close": "49.35",
      "average": "49.7594",
      "volume": "55945",
      "turnover": "2784123.15",
      "trades": "275"
    },
    {
      "date": "2023-01-27",
      "bid": "50.10",
      "ask": "50.30",
      "open": "49.35",
      "high": "51.30",
      "low": "49.35",
      "close": "50.30",
      "average": "50.4191",
      "volume": "73764",
      "turnover": "3719114.2",
      "trades": "327"
    },
    {
      "date": "2023-01-30",
      "bid": "49.45",
      "ask": "49.50",
      "open": "50.90",
      "high": "50.90",
      "low": "48.25",
      "close": "49.55",
      "average": "49.3137",
      "volume": "30653",
      "turnover": "1511477.25",
      "trades": "243"
    },
    {
      "date": "2023-01-31",
      "bid": "48.60",
      "ask": "48.80",
      "open": "49.10",
      "high": "50.50",
      "low": "48.25",
      "close": "48.80",
      "average": "49.0635",
      "volume": "41279",
      "turnover": "2025292.15",
      "trades": "270"
    },
    {
      "date": "2023-02-01",
      "bid": "49.50",
      "ask": "49.65",
      "open": "48.45",
      "high": "50.50",
      "low": "48.45",
      "close": "49.55",
      "average": "49.7505",
      "volume": "33767",
      "turnover": "1679682.35",
      "trades": "288"
    },
    {
      "date": "2023-02-02",
      "bid": "49.40",
      "ask": "49.60",
      "open": "49.60",
      "high": "51.10",
      "low": "46.50",
      "close": "49.85",
      "average": "49.7443",
      "volume": "444466",
      "turnover": "22172837.43",
      "trades": "533"
    },
    {
      "date": "2023-02-03",
      "bid": "49.40",
      "ask": "49.50",
      "open": "50.30",
      "high": "51.50",
      "low": "48.90",
      "close": "49.35",
      "average": "50.1406",
      "volume": "78825",
      "turnover": "3952330.05",
      "trades": "479"
    },
    {
      "date": "2023-02-06",
      "bid": "48.70",
      "ask": "48.80",
      "open": "49.35",
      "high": "50.00",
      "low": "48.35",
      "close": "48.35",
      "average": "48.8482",
      "volume": "58514",
      "turnover": "2858304.55",
      "trades": "316"
    },
    {
      "date": "2023-02-07",
      "bid": "49.45",
      "ask": "49.60",
      "open": "48.40",
      "high": "49.80",
      "low": "47.15",
      "close": "49.45",
      "average": "49.0274",
      "volume": "249490",
      "turnover": "12231843.4",
      "trades": "360"
    },
    {
      "date": "2023-02-08",
      "bid": "48.25",
      "ask": "48.40",
      "open": "50.40",
      "high": "50.50",
      "low": "47.90",
      "close": "48.10",
      "average": "48.5095",
      "volume": "19686",
      "turnover": "955591.15",
      "trades": "167"
    },
    {
      "date": "2023-02-09",
      "bid": "45.80",
      "ask": "46.10",
      "open": "49.50",
      "high": "49.50",
      "low": "45.45",
      "close": "46.15",
      "average": "46.6346",
      "volume": "50459",
      "turnover": "2353136.4",
      "trades": "333"
    },
    {
      "date": "2023-02-10",
      "bid": "44.05",
      "ask": "44.25",
      "open": "46.15",
      "high": "46.15",
      "low": "42.15",
      "close": "44.00",
      "average": "43.8455",
      "volume": "172137",
      "turnover": "7546767.01",
      "trades": "1040"
    },
    {
      "date": "2023-02-13",
      "bid": "47.05",
      "ask": "47.10",
      "open": "44.05",
      "high": "47.15",
      "low": "44.00",
      "close": "46.80",
      "average": "46.3063",
      "volume": "84396",
      "turnover": "3907727.75",
      "trades": "455"
    },
    {
      "date": "2023-02-14",
      "bid": "47.75",
      "ask": "48.20",
      "open": "47.00",
      "high": "50.00",
      "low": "46.80",
      "close": "48.00",
      "average": "48.1274",
      "volume": "74994",
      "turnover": "3608390.4",
      "trades": "426"
    },
    {
      "date": "2023-02-15",
      "bid": "47.00",
      "ask": "47.20",
      "open": "48.20",
      "high": "48.20",
      "low": "45.75",
      "close": "47.00",
      "average": "47.1442",
      "volume": "105950",
      "turnover": "4993624.15",
      "trades": "498"
    },
    {
      "date": "2023-02-16",
      "bid": "46.95",
      "ask": "47.15",
      "open": "47.00",
      "high": "47.50",
      "low": "44.45",
      "close": "46.95",
      "average": "45.8522",
      "volume": "74891",
      "turnover": "3434123.3",
      "trades": "438"
    },
    {
      "date": "2023-02-17",
      "bid": "47.65",
      "ask": "47.90",
      "open": "45.75",
      "high": "48.20",
      "low": "44.85",
      "close": "47.85",
      "average": "46.5769",
      "volume": "56229",
      "turnover": "2617085.4",
      "trades": "309"
    },
    {
      "date": "2023-02-20",
      "bid": "49.00",
      "ask": "49.15",
      "open": "48.00",
      "high": "50.70",
      "low": "48.00",
      "close": "49.00",
      "average": "49.5172",
      "volume": "88855",
      "turnover": "4399851.4",
      "trades": "416"
    },
    {
      "date": "2023-02-21",
      "bid": "46.70",
      "ask": "47.00",
      "open": "49.45",
      "high": "49.65",
      "low": "46.60",
      "close": "46.80",
      "average": "48.0151",
      "volume": "89532",
      "turnover": "4300260.65",
      "trades": "458"
    },
    {
      "date": "2023-02-22",
      "bid": "53.90",
      "ask": "54.00",
      "open": "50.90",
      "high": "55.50",
      "low": "49.80",
      "close": "53.80",
      "average": "51.7276",
      "volume": "823969",
      "turnover": "42595135.75",
      "trades": "1419"
    },
    {
      "date": "2023-02-23",
      "bid": "55.00",
      "ask": "55.20",
      "open": "53.60",
      "high": "56.50",
      "low": "52.50",
      "close": "55.10",
      "average": "54.5542",
      "volume": "262059",
      "turnover": "14325426",
      "trades": "958"
    },
    {
      "date": "2023-02-24",
      "bid": "54.20",
      "ask": "54.40",
      "open": "55.20",
      "high": "57.50",
      "low": "53.70",
      "close": "54.50",
      "average": "54.646",
      "volume": "217700",
      "turnover": "11897434.1",
      "trades": "1168"
    },
    {
      "date": "2023-02-27",
      "bid": "55.70",
      "ask": "55.90",
      "open": "54.80",
      "high": "57.10",
      "low": "54.50",
      "close": "56.00",
      "average": "55.9452",
      "volume": "208505",
      "turnover": "11663852.2",
      "trades": "976"
    },
    {
      "date": "2023-02-28",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.70",
      "low": "54.70",
      "close": "55.80",
      "average": "55.7909",
      "volume": "2311020",
      "turnover": "128934653.05",
      "trades": "1437"
    },
    {
      "date": "2023-03-01",
      "bid": "57.10",
      "ask": "57.50",
      "open": "56.60",
      "high": "58.10",
      "low": "55.50",
      "close": "57.50",
      "average": "57.3196",
      "volume": "396057",
      "turnover": "22701830.6",
      "trades": "1202"
    },
    {
      "date": "2023-03-02",
      "bid": "58.70",
      "ask": "58.90",
      "open": "57.50",
      "high": "58.90",
      "low": "57.00",
      "close": "58.80",
      "average": "58.4777",
      "volume": "178717",
      "turnover": "10450952.9",
      "trades": "1069"
    },
    {
      "date": "2023-03-03",
      "bid": "59.20",
      "ask": "59.40",
      "open": "58.80",
      "high": "59.70",
      "low": "58.30",
      "close": "59.40",
      "average": "58.9179",
      "volume": "114294",
      "turnover": "6733976.8",
      "trades": "687"
    },
    {
      "date": "2023-03-06",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.50",
      "high": "59.90",
      "low": "58.40",
      "close": "59.00",
      "average": "59.1183",
      "volume": "91063",
      "turnover": "5383353.3",
      "trades": "603"
    },
    {
      "date": "2023-03-07",
      "bid": "58.10",
      "ask": "58.40",
      "open": "58.80",
      "high": "59.70",
      "low": "58.00",
      "close": "58.30",
      "average": "58.8893",
      "volume": "133688",
      "turnover": "7873347.1",
      "trades": "709"
    },
    {
      "date": "2023-03-08",
      "bid": "58.70",
      "ask": "58.80",
      "open": "58.20",
      "high": "59.40",
      "low": "57.80",
      "close": "58.90",
      "average": "58.7165",
      "volume": "94522",
      "turnover": "5549992.1",
      "trades": "506"
    },
    {
      "date": "2023-03-09",
      "bid": "58.20",
      "ask": "58.40",
      "open": "59.80",
      "high": "59.80",
      "low": "57.10",
      "close": "58.30",
      "average": "57.9239",
      "volume": "158452",
      "turnover": "9180153.19",
      "trades": "481"
    },
    {
      "date": "2023-03-10",
      "bid": "56.40",
      "ask": "56.80",
      "open": "58.30",
      "high": "58.30",
      "low": "55.70",
      "close": "56.50",
      "average": "56.6582",
      "volume": "133087",
      "turnover": "7539441.3",
      "trades": "592"
    },
    {
      "date": "2023-03-13",
      "bid": "56.50",
      "ask": "56.80",
      "open": "57.30",
      "high": "57.50",
      "low": "55.10",
      "close": "56.80",
      "average": "56.3403",
      "volume": "748781",
      "turnover": "42296583.5",
      "trades": "1069"
    },
    {
      "date": "2023-03-14",
      "bid": "58.30",
      "ask": "58.50",
      "open": "56.80",
      "high": "58.70",
      "low": "56.40",
      "close": "58.50",
      "average": "57.7365",
      "volume": "70687",
      "turnover": "4081942.15",
      "trades": "480"
    },
    {
      "date": "2023-03-15",
      "bid": "56.60",
      "ask": "56.80",
      "open": "58.90",
      "high": "58.90",
      "low": "56.50",
      "close": "56.60",
      "average": "57.3057",
      "volume": "81250",
      "turnover": "4657644.09",
      "trades": "446"
    },
    {
      "date": "2023-03-16",
      "bid": "58.40",
      "ask": "58.60",
      "open": "56.90",
      "high": "59.40",
      "low": "56.50",
      "close": "58.20",
      "average": "58.2078",
      "volume": "178013",
      "turnover": "10360238.9",
      "trades": "637"
    },
    {
      "date": "2023-03-17",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.30",
      "high": "60.70",
      "low": "57.00",
      "close": "59.20",
      "average": "59.0466",
      "volume": "153981",
      "turnover": "9106763.69",
      "trades": "649"
    },
    {
      "date": "2023-03-20",
      "bid": "61.30",
      "ask": "61.40",
      "open": "58.90",
      "high": "62.20",
      "low": "56.20",
      "close": "61.50",
      "average": "59.1157",
      "volume": "473074",
      "turnover": "27963680.85",
      "trades": "1275"
    },
    {
      "date": "2023-03-21",
      "bid": "61.70",
      "ask": "61.90",
      "open": "61.50",
      "high": "62.50",
      "low": "60.70",
      "close": "61.70",
      "average": "61.8712",
      "volume": "190453",
      "turnover": "11782227.1",
      "trades": "682"
    },
    {
      "date": "2023-03-22",
      "bid": "61.70",
      "ask": "61.90",
      "open": "61.70",
      "high": "62.40",
      "low": "61.20",
      "close": "61.90",
      "average": "61.8545",
      "volume": "140170",
      "turnover": "8669906",
      "trades": "481"
    },
    {
      "date": "2023-03-23",
      "bid": "61.50",
      "ask": "61.70",
      "open": "62.30",
      "high": "62.30",
      "low": "60.60",
      "close": "61.70",
      "average": "61.4451",
      "volume": "214999",
      "turnover": "13210322",
      "trades": "386"
    },
    {
      "date": "2023-03-24",
      "bid": "60.30",
      "ask": "60.40",
      "open": "61.90",
      "high": "61.90",
      "low": "59.90",
      "close": "60.40",
      "average": "60.5576",
      "volume": "144047",
      "turnover": "8723137.3",
      "trades": "543"
    },
    {
      "date": "2023-03-27",
      "bid": "60.50",
      "ask": "60.60",
      "open": "61.00",
      "high": "61.80",
      "low": "60.20",
      "close": "60.50",
      "average": "60.9857",
      "volume": "168815",
      "turnover": "10297034.35",
      "trades": "437"
    },
    {
      "date": "2023-03-28",
      "bid": "61.20",
      "ask": "61.30",
      "open": "62.20",
      "high": "62.20",
      "low": "60.50",
      "close": "61.40",
      "average": "61.2261",
      "volume": "103813",
      "turnover": "6355089.35",
      "trades": "635"
    },
    {
      "date": "2023-03-29",
      "bid": "60.70",
      "ask": "60.90",
      "open": "61.90",
      "high": "61.90",
      "low": "60.20",
      "close": "60.90",
      "average": "60.7972",
      "volume": "169208",
      "turnover": "10288811.55",
      "trades": "403"
    },
    {
      "date": "2023-03-30",
      "bid": "61.50",
      "ask": "61.70",
      "open": "60.90",
      "high": "62.00",
      "low": "60.70",
      "close": "61.70",
      "average": "61.5587",
      "volume": "109469",
      "turnover": "6738767.2",
      "trades": "635"
    },
    {
      "date": "2023-03-31",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.50",
      "high": "62.00",
      "low": "60.60",
      "close": "62.00",
      "average": "61.5839",
      "volume": "82166",
      "turnover": "5060377.05",
      "trades": "557"
    },
    {
      "date": "2023-04-03",
      "bid": "61.10",
      "ask": "61.40",
      "open": "62.50",
      "high": "62.60",
      "low": "60.90",
      "close": "61.00",
      "average": "61.3601",
      "volume": "178109",
      "turnover": "10931477.05",
      "trades": "891"
    },
    {
      "date": "2023-04-04",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.50",
      "low": "61.00",
      "close": "61.90",
      "average": "62.0249",
      "volume": "482259",
      "turnover": "29902854.8",
      "trades": "920"
    },
    {
      "date": "2023-04-05",
      "bid": "60.50",
      "ask": "60.60",
      "open": "62.10",
      "high": "62.10",
      "low": "60.10",
      "close": "60.50",
      "average": "60.7156",
      "volume": "121946",
      "turnover": "7404078",
      "trades": "650"
    },
    {
      "date": "2023-04-06",
      "bid": "61.20",
      "ask": "61.40",
      "open": "60.50",
      "high": "61.60",
      "low": "60.30",
      "close": "61.40",
      "average": "61.2268",
      "volume": "64855",
      "turnover": "3970866.5",
      "trades": "382"
    },
    {
      "date": "2023-04-11",
      "bid": "62.20",
      "ask": "62.40",
      "open": "61.40",
      "high": "62.90",
      "low": "60.80",
      "close": "62.20",
      "average": "61.9747",
      "volume": "224210",
      "turnover": "13895594.5",
      "trades": "719"
    },
    {
      "date": "2023-04-12",
      "bid": "61.50",
      "ask": "61.70",
      "open": "62.40",
      "high": "62.90",
      "low": "60.90",
      "close": "61.60",
      "average": "61.9641",
      "volume": "793795",
      "turnover": "49187224.9",
      "trades": "861"
    },
    {
      "date": "2023-04-13",
      "bid": "64.40",
      "ask": "64.80",
      "open": "63.00",
      "high": "64.90",
      "low": "62.10",
      "close": "64.60",
      "average": "63.8316",
      "volume": "246878",
      "turnover": "15755410.35",
      "trades": "847"
    },
    {
      "date": "2023-04-14",
      "bid": "64.80",
      "ask": "65.10",
      "open": "64.80",
      "high": "65.40",
      "low": "64.10",
      "close": "64.60",
      "average": "64.5976",
      "volume": "174960",
      "turnover": "11304715.05",
      "trades": "467"
    },
    {
      "date": "2023-04-17",
      "bid": "64.90",
      "ask": "65.10",
      "open": "64.80",
      "high": "65.90",
      "low": "64.50",
      "close": "64.80",
      "average": "64.9779",
      "volume": "149894",
      "turnover": "9740340.8",
      "trades": "536"
    },
    {
      "date": "2023-04-18",
      "bid": "65.20",
      "ask": "65.30",
      "open": "65.00",
      "high": "65.70",
      "low": "64.10",
      "close": "65.20",
      "average": "64.8071",
      "volume": "74565",
      "turnover": "4832343",
      "trades": "516"
    },
    {
      "date": "2023-04-19",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.40",
      "high": "65.90",
      "low": "64.60",
      "close": "65.40",
      "average": "65.1501",
      "volume": "96746",
      "turnover": "6303013.6",
      "trades": "487"
    },
    {
      "date": "2023-04-20",
      "bid": "64.20",
      "ask": "64.40",
      "open": "66.00",
      "high": "66.00",
      "low": "64.10",
      "close": "64.30",
      "average": "64.8181",
      "volume": "71120",
      "turnover": "4609881",
      "trades": "385"
    },
    {
      "date": "2023-04-21",
      "bid": "64.00",
      "ask": "64.10",
      "open": "64.40",
      "high": "65.30",
      "low": "63.80",
      "close": "64.20",
      "average": "64.4066",
      "volume": "58970",
      "turnover": "3798019.05",
      "trades": "348"
    },
    {
      "date": "2023-04-24",
      "bid": "63.70",
      "ask": "63.90",
      "open": "64.30",
      "high": "64.50",
      "low": "63.40",
      "close": "64.00",
      "average": "63.8886",
      "volume": "76002",
      "turnover": "4856430.05",
      "trades": "483"
    },
    {
      "date": "2023-04-25",
      "bid": "68.10",
      "ask": "68.30",
      "open": "63.30",
      "high": "71.30",
      "low": "60.70",
      "close": "68.10",
      "average": "66.2876",
      "volume": "561629",
      "turnover": "37240774.25",
      "trades": "1861"
    },
    {
      "date": "2023-04-26",
      "bid": "64.80",
      "ask": "65.00",
      "open": "67.60",
      "high": "67.70",
      "low": "63.20",
      "close": "64.90",
      "average": "64.9528",
      "volume": "832943",
      "turnover": "54107524.2",
      "trades": "1564"
    },
    {
      "date": "2023-04-27",
      "bid": "65.60",
      "ask": "65.90",
      "open": "65.00",
      "high": "66.50",
      "low": "64.00",
      "close": "65.90",
      "average": "65.6676",
      "volume": "276411",
      "turnover": "18095210.7",
      "trades": "491"
    },
    {
      "date": "2023-04-28",
      "bid": "65.50",
      "ask": "65.60",
      "open": "66.00",
      "high": "66.60",
      "low": "65.00",
      "close": "65.50",
      "average": "65.5912",
      "volume": "112567",
      "turnover": "7383402.2",
      "trades": "660"
    },
    {
      "date": "2023-05-02",
      "bid": "64.20",
      "ask": "64.40",
      "open": "65.80",
      "high": "66.40",
      "low": "64.20",
      "close": "64.40",
      "average": "65.123",
      "volume": "78955",
      "turnover": "5141693.59",
      "trades": "497"
    },
    {
      "date": "2023-05-03",
      "bid": "63.80",
      "ask": "64.20",
      "open": "64.50",
      "high": "65.40",
      "low": "63.40",
      "close": "64.20",
      "average": "63.8176",
      "volume": "1071312",
      "turnover": "68369365",
      "trades": "475"
    },
    {
      "date": "2023-05-04",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.10",
      "high": "64.40",
      "low": "63.10",
      "close": "64.40",
      "average": "64.0062",
      "volume": "57571",
      "turnover": "3684874.1",
      "trades": "385"
    },
    {
      "date": "2023-05-05",
      "bid": "66.60",
      "ask": "66.80",
      "open": "64.70",
      "high": "67.00",
      "low": "64.60",
      "close": "66.80",
      "average": "65.7824",
      "volume": "110631",
      "turnover": "7278064",
      "trades": "547"
    },
    {
      "date": "2023-05-08",
      "bid": "66.60",
      "ask": "66.70",
      "open": "67.00",
      "high": "67.50",
      "low": "66.00",
      "close": "66.60",
      "average": "66.5949",
      "volume": "80268",
      "turnover": "5345431.7",
      "trades": "498"
    },
    {
      "date": "2023-05-09",
      "bid": "65.80",
      "ask": "66.10",
      "open": "66.60",
      "high": "66.90",
      "low": "64.80",
      "close": "65.70",
      "average": "65.8477",
      "volume": "60191",
      "turnover": "3966020.85",
      "trades": "350"
    },
    {
      "date": "2023-05-10",
      "bid": "65.20",
      "ask": "65.70",
      "open": "65.70",
      "high": "67.10",
      "low": "64.80",
      "close": "65.30",
      "average": "65.8867",
      "volume": "171601",
      "turnover": "11306229.4",
      "trades": "901"
    },
    {
      "date": "2023-05-11",
      "bid": "67.40",
      "ask": "67.50",
      "open": "65.30",
      "high": "67.70",
      "low": "65.30",
      "close": "67.40",
      "average": "65.723",
      "volume": "3526533",
      "turnover": "231775324.6",
      "trades": "508"
    },
    {
      "date": "2023-05-12",
      "bid": "66.30",
      "ask": "66.50",
      "open": "67.60",
      "high": "67.60",
      "low": "65.30",
      "close": "66.30",
      "average": "66.805",
      "volume": "99764",
      "turnover": "6664630.8",
      "trades": "407"
    },
    {
      "date": "2023-05-15",
      "bid": "67.10",
      "ask": "67.20",
      "open": "66.30",
      "high": "68.20",
      "low": "66.00",
      "close": "67.40",
      "average": "67.2411",
      "volume": "126651",
      "turnover": "8516152",
      "trades": "599"
    },
    {
      "date": "2023-05-16",
      "bid": "65.50",
      "ask": "65.60",
      "open": "67.50",
      "high": "67.70",
      "low": "65.40",
      "close": "65.50",
      "average": "65.8744",
      "volume": "62930",
      "turnover": "4145422.1",
      "trades": "454"
    },
    {
      "date": "2023-05-17",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.00",
      "high": "65.70",
      "low": "64.50",
      "close": "65.30",
      "average": "65.0902",
      "volume": "34683",
      "turnover": "2257528.79",
      "trades": "226"
    },
    {
      "date": "2023-05-19",
      "bid": "67.80",
      "ask": "67.90",
      "open": "65.30",
      "high": "68.50",
      "low": "65.30",
      "close": "67.90",
      "average": "67.3143",
      "volume": "178710",
      "turnover": "12029730",
      "trades": "669"
    },
    {
      "date": "2023-05-22",
      "bid": "67.50",
      "ask": "67.60",
      "open": "68.00",
      "high": "68.10",
      "low": "66.60",
      "close": "67.50",
      "average": "67.4608",
      "volume": "59439",
      "turnover": "4009800.5",
      "trades": "322"
    },
    {
      "date": "2023-05-23",
      "bid": "67.60",
      "ask": "67.70",
      "open": "67.50",
      "high": "67.90",
      "low": "66.70",
      "close": "67.50",
      "average": "67.3932",
      "volume": "81644",
      "turnover": "5502248.2",
      "trades": "346"
    },
    {
      "date": "2023-05-24",
      "bid": "65.40",
      "ask": "65.60",
      "open": "67.50",
      "high": "68.00",
      "low": "65.20",
      "close": "65.20",
      "average": "65.8109",
      "volume": "110820",
      "turnover": "7293159.1",
      "trades": "451"
    },
    {
      "date": "2023-05-25",
      "bid": "65.70",
      "ask": "66.10",
      "open": "65.20",
      "high": "67.20",
      "low": "65.20",
      "close": "65.80",
      "average": "66.2452",
      "volume": "93290",
      "turnover": "6180021.9",
      "trades": "426"
    },
    {
      "date": "2023-05-26",
      "bid": "66.60",
      "ask": "66.90",
      "open": "65.80",
      "high": "66.90",
      "low": "65.30",
      "close": "66.50",
      "average": "66.3048",
      "volume": "50814",
      "turnover": "3369214",
      "trades": "370"
    },
    {
      "date": "2023-05-29",
      "bid": "65.30",
      "ask": "65.40",
      "open": "67.00",
      "high": "67.70",
      "low": "65.30",
      "close": "65.50",
      "average": "65.936",
      "volume": "66810",
      "turnover": "4405186.5",
      "trades": "380"
    },
    {
      "date": "2023-05-30",
      "bid": "65.30",
      "ask": "65.70",
      "open": "65.50",
      "high": "66.50",
      "low": "64.10",
      "close": "65.70",
      "average": "65.6524",
      "volume": "57349",
      "turnover": "3765192.3",
      "trades": "425"
    },
    {
      "date": "2023-05-31",
      "bid": "64.90",
      "ask": "65.20",
      "open": "65.40",
      "high": "65.70",
      "low": "64.20",
      "close": "65.10",
      "average": "65.1049",
      "volume": "119215",
      "turnover": "7763136.8",
      "trades": "592"
    },
    {
      "date": "2023-06-01",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.50",
      "high": "67.10",
      "low": "65.80",
      "close": "67.10",
      "average": "66.6657",
      "volume": "80682",
      "turnover": "5378919.5",
      "trades": "715"
    },
    {
      "date": "2023-06-02",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.30",
      "high": "68.50",
      "low": "66.80",
      "close": "68.00",
      "average": "67.8846",
      "volume": "216010",
      "turnover": "14663758.9",
      "trades": "614"
    },
    {
      "date": "2023-06-05",
      "bid": "66.60",
      "ask": "66.80",
      "open": "68.30",
      "high": "68.50",
      "low": "66.60",
      "close": "66.60",
      "average": "67.6552",
      "volume": "143646",
      "turnover": "9718203.9",
      "trades": "699"
    },
    {
      "date": "2023-06-07",
      "bid": "66.80",
      "ask": "66.90",
      "open": "66.80",
      "high": "67.80",
      "low": "66.20",
      "close": "66.40",
      "average": "67.226",
      "volume": "159108",
      "turnover": "10696285.25",
      "trades": "756"
    },
    {
      "date": "2023-06-08",
      "bid": "64.20",
      "ask": "64.50",
      "open": "66.40",
      "high": "66.40",
      "low": "63.80",
      "close": "64.20",
      "average": "64.5553",
      "volume": "114948",
      "turnover": "7420499.9",
      "trades": "680"
    },
    {
      "date": "2023-06-09",
      "bid": "65.20",
      "ask": "65.30",
      "open": "64.20",
      "high": "65.50",
      "low": "63.70",
      "close": "65.10",
      "average": "64.1975",
      "volume": "392555",
      "turnover": "25201253.8",
      "trades": "402"
    },
    {
      "date": "2023-06-12",
      "bid": "66.80",
      "ask": "67.10",
      "open": "65.10",
      "high": "67.10",
      "low": "63.40",
      "close": "66.10",
      "average": "65.847",
      "volume": "228486",
      "turnover": "15045152.05",
      "trades": "838"
    },
    {
      "date": "2023-06-13",
      "bid": "67.60",
      "ask": "67.90",
      "open": "65.30",
      "high": "68.20",
      "low": "65.00",
      "close": "67.50",
      "average": "67.3608",
      "volume": "155000",
      "turnover": "10440988.55",
      "trades": "625"
    },
    {
      "date": "2023-06-14",
      "bid": "67.70",
      "ask": "67.90",
      "open": "68.20",
      "high": "68.20",
      "low": "66.60",
      "close": "67.60",
      "average": "67.1217",
      "volume": "155884",
      "turnover": "10463204.4",
      "trades": "299"
    },
    {
      "date": "2023-06-15",
      "bid": "67.50",
      "ask": "67.70",
      "open": "68.00",
      "high": "68.40",
      "low": "67.10",
      "close": "67.70",
      "average": "67.7087",
      "volume": "125055",
      "turnover": "8467384.8",
      "trades": "424"
    },
    {
      "date": "2023-06-16",
      "bid": "66.80",
      "ask": "67.20",
      "open": "67.70",
      "high": "67.70",
      "low": "66.00",
      "close": "66.80",
      "average": "66.7086",
      "volume": "125511",
      "turnover": "8372095.8",
      "trades": "511"
    },
    {
      "date": "2023-06-19",
      "bid": "66.30",
      "ask": "66.50",
      "open": "66.60",
      "high": "67.00",
      "low": "66.00",
      "close": "66.20",
      "average": "66.4233",
      "volume": "33112",
      "turnover": "2199617.85",
      "trades": "305"
    },
    {
      "date": "2023-06-20",
      "bid": "65.80",
      "ask": "66.00",
      "open": "66.10",
      "high": "66.90",
      "low": "65.70",
      "close": "65.90",
      "average": "66.314",
      "volume": "82884",
      "turnover": "5509771.4",
      "trades": "223"
    },
    {
      "date": "2023-06-21",
      "bid": "65.60",
      "ask": "65.90",
      "open": "65.80",
      "high": "67.10",
      "low": "65.10",
      "close": "65.90",
      "average": "66.2425",
      "volume": "74881",
      "turnover": "4961713.2",
      "trades": "371"
    },
    {
      "date": "2023-06-22",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.50",
      "high": "65.80",
      "low": "64.70",
      "close": "65.50",
      "average": "65.3437",
      "volume": "139241",
      "turnover": "9098501",
      "trades": "340"
    },
    {
      "date": "2023-06-26",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.10",
      "high": "66.20",
      "low": "64.80",
      "close": "66.20",
      "average": "65.448",
      "volume": "39977",
      "turnover": "2617018.2",
      "trades": "356"
    },
    {
      "date": "2023-06-27",
      "bid": "65.70",
      "ask": "65.90",
      "open": "66.20",
      "high": "66.40",
      "low": "65.30",
      "close": "66.00",
      "average": "65.95",
      "volume": "49459",
      "turnover": "3261822.7",
      "trades": "419"
    },
    {
      "date": "2023-06-28",
      "bid": "66.50",
      "ask": "66.60",
      "open": "66.30",
      "high": "67.10",
      "low": "66.30",
      "close": "66.50",
      "average": "66.6329",
      "volume": "68666",
      "turnover": "4575971.09",
      "trades": "531"
    },
    {
      "date": "2023-06-29",
      "bid": "67.30",
      "ask": "67.50",
      "open": "66.50",
      "high": "67.50",
      "low": "66.10",
      "close": "67.40",
      "average": "66.6178",
      "volume": "206327",
      "turnover": "13745440.6",
      "trades": "379"
    },
    {
      "date": "2023-06-30",
      "bid": "68.20",
      "ask": "68.60",
      "open": "67.40",
      "high": "68.70",
      "low": "67.40",
      "close": "68.40",
      "average": "68.117",
      "volume": "233702",
      "turnover": "15919070.2",
      "trades": "561"
    },
    {
      "date": "2023-07-03",
      "bid": "67.10",
      "ask": "67.30",
      "open": "68.40",
      "high": "68.40",
      "low": "67.00",
      "close": "67.00",
      "average": "67.5217",
      "volume": "47274",
      "turnover": "3192022.4",
      "trades": "596"
    },
    {
      "date": "2023-07-04",
      "bid": "67.60",
      "ask": "67.90",
      "open": "67.00",
      "high": "68.20",
      "low": "66.50",
      "close": "68.00",
      "average": "67.5374",
      "volume": "33368",
      "turnover": "2253589",
      "trades": "380"
    },
    {
      "date": "2023-07-05",
      "bid": "67.10",
      "ask": "67.40",
      "open": "67.60",
      "high": "68.10",
      "low": "66.80",
      "close": "67.10",
      "average": "67.3897",
      "volume": "46137",
      "turnover": "3109160.4",
      "trades": "333"
    },
    {
      "date": "2023-07-06",
      "bid": "64.20",
      "ask": "64.30",
      "open": "66.60",
      "high": "66.60",
      "low": "64.00",
      "close": "64.00",
      "average": "64.974",
      "volume": "65158",
      "turnover": "4233575.7",
      "trades": "514"
    },
    {
      "date": "2023-07-07",
      "bid": "63.70",
      "ask": "63.90",
      "open": "64.10",
      "high": "64.40",
      "low": "63.50",
      "close": "63.90",
      "average": "63.8252",
      "volume": "65488",
      "turnover": "4179711.9",
      "trades": "459"
    },
    {
      "date": "2023-07-10",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.60",
      "high": "63.70",
      "low": "62.50",
      "close": "62.80",
      "average": "63.0563",
      "volume": "36425",
      "turnover": "2296826.7",
      "trades": "376"
    },
    {
      "date": "2023-07-11",
      "bid": "62.80",
      "ask": "62.90",
      "open": "62.80",
      "high": "63.40",
      "low": "62.30",
      "close": "62.90",
      "average": "62.785",
      "volume": "44422",
      "turnover": "2789037.2",
      "trades": "370"
    },
    {
      "date": "2023-07-12",
      "bid": "62.70",
      "ask": "62.90",
      "open": "63.00",
      "high": "63.00",
      "low": "62.20",
      "close": "62.80",
      "average": "62.7944",
      "volume": "739325",
      "turnover": "46425459.9",
      "trades": "365"
    },
    {
      "date": "2023-07-13",
      "bid": "64.30",
      "ask": "64.50",
      "open": "62.80",
      "high": "64.50",
      "low": "62.80",
      "close": "64.20",
      "average": "64.0274",
      "volume": "116557",
      "turnover": "7462838.8",
      "trades": "558"
    },
    {
      "date": "2023-07-14",
      "bid": "64.10",
      "ask": "64.50",
      "open": "64.20",
      "high": "64.50",
      "low": "63.30",
      "close": "64.10",
      "average": "64.1118",
      "volume": "77714",
      "turnover": "4982385.3",
      "trades": "482"
    },
    {
      "date": "2023-07-17",
      "bid": "64.40",
      "ask": "64.50",
      "open": "63.80",
      "high": "64.60",
      "low": "63.40",
      "close": "64.60",
      "average": "64.2132",
      "volume": "24515",
      "turnover": "1574176.65",
      "trades": "298"
    },
    {
      "date": "2023-07-18",
      "bid": "63.70",
      "ask": "64.00",
      "open": "63.40",
      "high": "64.10",
      "low": "62.60",
      "close": "63.70",
      "average": "63.3532",
      "volume": "53602",
      "turnover": "3395859.4",
      "trades": "393"
    },
    {
      "date": "2023-07-19",
      "bid": "63.80",
      "ask": "64.10",
      "open": "63.80",
      "high": "64.60",
      "low": "63.10",
      "close": "64.20",
      "average": "64.0916",
      "volume": "68023",
      "turnover": "4359631.59",
      "trades": "443"
    },
    {
      "date": "2023-07-20",
      "bid": "52.60",
      "ask": "52.70",
      "open": "63.70",
      "high": "63.70",
      "low": "49.70",
      "close": "53.00",
      "average": "52.609",
      "volume": "1115500",
      "turnover": "59044073.53",
      "trades": "4932"
    },
    {
      "date": "2023-07-21",
      "bid": "50.30",
      "ask": "50.50",
      "open": "53.30",
      "high": "53.80",
      "low": "50.20",
      "close": "50.20",
      "average": "51.2358",
      "volume": "304105",
      "turnover": "15580772.2",
      "trades": "1359"
    },
    {
      "date": "2023-07-24",
      "bid": "52.20",
      "ask": "52.30",
      "open": "50.00",
      "high": "52.50",
      "low": "49.20",
      "close": "52.10",
      "average": "51.4913",
      "volume": "128059",
      "turnover": "6594509.05",
      "trades": "863"
    },
    {
      "date": "2023-07-25",
      "bid": "50.90",
      "ask": "51.10",
      "open": "52.10",
      "high": "52.70",
      "low": "50.60",
      "close": "50.90",
      "average": "51.4408",
      "volume": "326868",
      "turnover": "16814758",
      "trades": "900"
    },
    {
      "date": "2023-07-26",
      "bid": "52.40",
      "ask": "52.60",
      "open": "50.90",
      "high": "52.80",
      "low": "50.70",
      "close": "52.40",
      "average": "52.1063",
      "volume": "144407",
      "turnover": "7522986.1",
      "trades": "763"
    },
    {
      "date": "2023-07-27",
      "bid": "52.20",
      "ask": "52.40",
      "open": "52.40",
      "high": "52.40",
      "low": "51.00",
      "close": "52.10",
      "average": "51.848",
      "volume": "103605",
      "turnover": "5371625.1",
      "trades": "721"
    },
    {
      "date": "2023-07-28",
      "bid": "52.50",
      "ask": "52.60",
      "open": "52.00",
      "high": "52.70",
      "low": "51.60",
      "close": "52.30",
      "average": "52.2843",
      "volume": "67198",
      "turnover": "3513438.95",
      "trades": "574"
    },
    {
      "date": "2023-07-31",
      "bid": "54.10",
      "ask": "54.20",
      "open": "52.50",
      "high": "54.70",
      "low": "52.50",
      "close": "53.80",
      "average": "53.8228",
      "volume": "200501",
      "turnover": "10791742.05",
      "trades": "1019"
    },
    {
      "date": "2023-08-01",
      "bid": "54.00",
      "ask": "54.10",
      "open": "53.80",
      "high": "55.00",
      "low": "53.80",
      "close": "54.00",
      "average": "54.3453",
      "volume": "130242",
      "turnover": "7078335.3",
      "trades": "904"
    },
    {
      "date": "2023-08-02",
      "bid": "53.30",
      "ask": "53.60",
      "open": "53.40",
      "high": "54.00",
      "low": "53.10",
      "close": "53.20",
      "average": "53.527",
      "volume": "82327",
      "turnover": "4406556.4",
      "trades": "662"
    },
    {
      "date": "2023-08-03",
      "bid": "53.90",
      "ask": "54.10",
      "open": "53.30",
      "high": "54.30",
      "low": "53.20",
      "close": "54.00",
      "average": "53.917",
      "volume": "74719",
      "turnover": "4028608.95",
      "trades": "567"
    },
    {
      "date": "2023-08-04",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.00",
      "high": "54.50",
      "low": "52.70",
      "close": "53.90",
      "average": "53.6777",
      "volume": "74975",
      "turnover": "4024485.4",
      "trades": "561"
    },
    {
      "date": "2023-08-07",
      "bid": "52.30",
      "ask": "52.50",
      "open": "53.60",
      "high": "54.30",
      "low": "52.00",
      "close": "52.50",
      "average": "52.685",
      "volume": "90294",
      "turnover": "4757227.84",
      "trades": "582"
    },
    {
      "date": "2023-08-08",
      "bid": "50.80",
      "ask": "51.00",
      "open": "52.00",
      "high": "53.00",
      "low": "50.70",
      "close": "51.00",
      "average": "51.2752",
      "volume": "106330",
      "turnover": "5452096.6",
      "trades": "676"
    },
    {
      "date": "2023-08-09",
      "bid": "50.60",
      "ask": "50.70",
      "open": "51.00",
      "high": "51.50",
      "low": "50.50",
      "close": "50.60",
      "average": "50.8735",
      "volume": "45039",
      "turnover": "2291292.6",
      "trades": "394"
    },
    {
      "date": "2023-08-10",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.60",
      "high": "51.40",
      "low": "49.90",
      "close": "50.60",
      "average": "50.3341",
      "volume": "636955",
      "turnover": "32060634.25",
      "trades": "550"
    },
    {
      "date": "2023-08-11",
      "bid": "51.40",
      "ask": "51.60",
      "open": "50.70",
      "high": "51.80",
      "low": "50.70",
      "close": "51.60",
      "average": "51.2985",
      "volume": "66056",
      "turnover": "3388574.3",
      "trades": "400"
    },
    {
      "date": "2023-08-14",
      "bid": "51.30",
      "ask": "51.60",
      "open": "51.60",
      "high": "51.80",
      "low": "50.70",
      "close": "51.50",
      "average": "51.3788",
      "volume": "46964",
      "turnover": "2412952.7",
      "trades": "309"
    },
    {
      "date": "2023-08-15",
      "bid": "50.60",
      "ask": "50.80",
      "open": "51.30",
      "high": "51.40",
      "low": "50.40",
      "close": "50.60",
      "average": "50.8255",
      "volume": "612666",
      "turnover": "31139039.4",
      "trades": "382"
    },
    {
      "date": "2023-08-16",
      "bid": "50.10",
      "ask": "50.40",
      "open": "50.40",
      "high": "50.70",
      "low": "49.95",
      "close": "50.10",
      "average": "50.2843",
      "volume": "33829",
      "turnover": "1701067.3",
      "trades": "297"
    },
    {
      "date": "2023-08-17",
      "bid": "50.00",
      "ask": "50.10",
      "open": "50.50",
      "high": "50.50",
      "low": "49.60",
      "close": "49.95",
      "average": "49.9567",
      "volume": "72713",
      "turnover": "3632504.35",
      "trades": "365"
    },
    {
      "date": "2023-08-18",
      "bid": "48.85",
      "ask": "49.30",
      "open": "49.70",
      "high": "49.80",
      "low": "48.50",
      "close": "49.00",
      "average": "48.8831",
      "volume": "51500",
      "turnover": "2517466.75",
      "trades": "481"
    },
    {
      "date": "2023-08-21",
      "bid": "47.70",
      "ask": "47.85",
      "open": "48.90",
      "high": "49.25",
      "low": "47.70",
      "close": "47.70",
      "average": "48.4595",
      "volume": "30552",
      "turnover": "1480533.35",
      "trades": "280"
    },
    {
      "date": "2023-08-22",
      "bid": "47.75",
      "ask": "47.85",
      "open": "47.70",
      "high": "48.10",
      "low": "47.55",
      "close": "47.75",
      "average": "47.8774",
      "volume": "79089",
      "turnover": "3786575.1",
      "trades": "318"
    },
    {
      "date": "2023-08-23",
      "bid": "48.25",
      "ask": "48.35",
      "open": "47.90",
      "high": "48.40",
      "low": "47.85",
      "close": "48.30",
      "average": "48.2471",
      "volume": "39600",
      "turnover": "1910643.71",
      "trades": "321"
    },
    {
      "date": "2023-08-24",
      "bid": "48.85",
      "ask": "48.90",
      "open": "48.35",
      "high": "50.40",
      "low": "48.35",
      "close": "48.90",
      "average": "49.1666",
      "volume": "118539",
      "turnover": "5827552.18",
      "trades": "462"
    },
    {
      "date": "2023-08-25",
      "bid": "49.70",
      "ask": "50.00",
      "open": "48.65",
      "high": "50.00",
      "low": "48.20",
      "close": "49.70",
      "average": "49.1333",
      "volume": "86286",
      "turnover": "4241026.7",
      "trades": "520"
    },
    {
      "date": "2023-08-28",
      "bid": "51.40",
      "ask": "51.50",
      "open": "50.00",
      "high": "51.60",
      "low": "49.70",
      "close": "51.30",
      "average": "50.7446",
      "volume": "83361",
      "turnover": "4232279.8",
      "trades": "423"
    },
    {
      "date": "2023-08-29",
      "bid": "51.20",
      "ask": "51.60",
      "open": "51.30",
      "high": "51.80",
      "low": "50.80",
      "close": "51.50",
      "average": "51.5646",
      "volume": "294600",
      "turnover": "15189021.15",
      "trades": "300"
    },
    {
      "date": "2023-08-30",
      "bid": "51.80",
      "ask": "52.00",
      "open": "51.50",
      "high": "52.00",
      "low": "51.10",
      "close": "51.80",
      "average": "51.6381",
      "volume": "45993",
      "turnover": "2374110",
      "trades": "289"
    },
    {
      "date": "2023-08-31",
      "bid": "52.50",
      "ask": "52.60",
      "open": "51.80",
      "high": "53.10",
      "low": "51.60",
      "close": "52.60",
      "average": "52.6586",
      "volume": "79226",
      "turnover": "4171876.45",
      "trades": "365"
    },
    {
      "date": "2023-09-01",
      "bid": "53.50",
      "ask": "53.60",
      "open": "52.60",
      "high": "53.60",
      "low": "52.30",
      "close": "53.40",
      "average": "53.2757",
      "volume": "105133",
      "turnover": "5600962.95",
      "trades": "581"
    },
    {
      "date": "2023-09-04",
      "bid": "52.80",
      "ask": "53.10",
      "open": "53.40",
      "high": "53.60",
      "low": "52.50",
      "close": "52.90",
      "average": "53.0139",
      "volume": "644829",
      "turnover": "34188489.4",
      "trades": "332"
    },
    {
      "date": "2023-09-05",
      "bid": "51.80",
      "ask": "52.10",
      "open": "52.80",
      "high": "52.90",
      "low": "51.20",
      "close": "52.10",
      "average": "51.9701",
      "volume": "58401",
      "turnover": "3035106.1",
      "trades": "253"
    },
    {
      "date": "2023-09-06",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.10",
      "high": "52.40",
      "low": "51.40",
      "close": "52.00",
      "average": "51.9887",
      "volume": "23664",
      "turnover": "1230261",
      "trades": "188"
    },
    {
      "date": "2023-09-07",
      "bid": "51.10",
      "ask": "51.30",
      "open": "51.80",
      "high": "52.50",
      "low": "51.00",
      "close": "51.30",
      "average": "51.6516",
      "volume": "56302",
      "turnover": "2908089.8",
      "trades": "330"
    },
    {
      "date": "2023-09-08",
      "bid": "50.80",
      "ask": "51.00",
      "open": "51.30",
      "high": "51.30",
      "low": "50.00",
      "close": "50.70",
      "average": "50.5714",
      "volume": "28199",
      "turnover": "1426221.95",
      "trades": "239"
    },
    {
      "date": "2023-09-11",
      "bid": "51.70",
      "ask": "51.80",
      "open": "50.70",
      "high": "51.90",
      "low": "50.40",
      "close": "51.90",
      "average": "51.3829",
      "volume": "50877",
      "turnover": "2614210",
      "trades": "251"
    },
    {
      "date": "2023-09-12",
      "bid": "50.30",
      "ask": "50.60",
      "open": "51.70",
      "high": "51.80",
      "low": "50.00",
      "close": "50.40",
      "average": "51.022",
      "volume": "53835",
      "turnover": "2746768.1",
      "trades": "421"
    },
    {
      "date": "2023-09-13",
      "bid": "49.65",
      "ask": "49.70",
      "open": "50.00",
      "high": "50.60",
      "low": "49.70",
      "close": "49.80",
      "average": "50.2315",
      "volume": "67907",
      "turnover": "3411073.2",
      "trades": "265"
    },
    {
      "date": "2023-09-14",
      "bid": "50.40",
      "ask": "50.60",
      "open": "49.80",
      "high": "50.50",
      "low": "49.05",
      "close": "50.30",
      "average": "49.8514",
      "volume": "21195",
      "turnover": "1056606.25",
      "trades": "251"
    },
    {
      "date": "2023-09-15",
      "bid": "49.95",
      "ask": "50.10",
      "open": "50.30",
      "high": "50.80",
      "low": "49.95",
      "close": "50.00",
      "average": "50.2558",
      "volume": "15498",
      "turnover": "778864.1",
      "trades": "147"
    },
    {
      "date": "2023-09-18",
      "bid": "49.90",
      "ask": "50.20",
      "open": "49.70",
      "high": "50.30",
      "low": "49.50",
      "close": "49.90",
      "average": "49.9671",
      "volume": "26223",
      "turnover": "1310311.45",
      "trades": "249"
    },
    {
      "date": "2023-09-19",
      "bid": "49.85",
      "ask": "50.00",
      "open": "49.90",
      "high": "50.90",
      "low": "49.70",
      "close": "50.00",
      "average": "50.1157",
      "volume": "438181",
      "turnover": "21992692.8",
      "trades": "314"
    },
    {
      "date": "2023-09-20",
      "bid": "50.50",
      "ask": "50.70",
      "open": "51.00",
      "high": "51.00",
      "low": "50.30",
      "close": "50.70",
      "average": "50.7092",
      "volume": "17891",
      "turnover": "907028.8",
      "trades": "185"
    },
    {
      "date": "2023-09-21",
      "bid": "50.10",
      "ask": "50.60",
      "open": "50.70",
      "high": "51.50",
      "low": "49.80",
      "close": "50.50",
      "average": "50.9919",
      "volume": "124179",
      "turnover": "6332117.85",
      "trades": "366"
    },
    {
      "date": "2023-09-22",
      "bid": "49.85",
      "ask": "50.20",
      "open": "52.10",
      "high": "52.10",
      "low": "49.60",
      "close": "50.20",
      "average": "50.3579",
      "volume": "67668",
      "turnover": "3407154.15",
      "trades": "358"
    },
    {
      "date": "2023-09-25",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.10",
      "high": "50.50",
      "low": "49.45",
      "close": "50.20",
      "average": "49.8854",
      "volume": "39191",
      "turnover": "1955146.32",
      "trades": "273"
    },
    {
      "date": "2023-09-26",
      "bid": "49.10",
      "ask": "49.20",
      "open": "50.20",
      "high": "50.20",
      "low": "48.75",
      "close": "49.20",
      "average": "49.6698",
      "volume": "437190",
      "turnover": "21714024.3",
      "trades": "387"
    },
    {
      "date": "2023-09-27",
      "bid": "49.40",
      "ask": "49.50",
      "open": "49.20",
      "high": "49.65",
      "low": "48.85",
      "close": "49.50",
      "average": "49.3471",
      "volume": "20483",
      "turnover": "1010726.25",
      "trades": "245"
    },
    {
      "date": "2023-09-28",
      "bid": "49.40",
      "ask": "49.50",
      "open": "49.15",
      "high": "49.55",
      "low": "48.85",
      "close": "49.45",
      "average": "49.2509",
      "volume": "19715",
      "turnover": "970981.1",
      "trades": "259"
    },
    {
      "date": "2023-09-29",
      "bid": "51.10",
      "ask": "51.30",
      "open": "49.95",
      "high": "52.00",
      "low": "49.75",
      "close": "51.30",
      "average": "51.2855",
      "volume": "64135",
      "turnover": "3289067.55",
      "trades": "331"
    },
    {
      "date": "2023-10-02",
      "bid": "51.60",
      "ask": "51.70",
      "open": "51.20",
      "high": "52.50",
      "low": "51.00",
      "close": "51.70",
      "average": "51.7069",
      "volume": "56936",
      "turnover": "2943928.4",
      "trades": "399"
    },
    {
      "date": "2023-10-03",
      "bid": "50.30",
      "ask": "50.40",
      "open": "51.90",
      "high": "51.90",
      "low": "49.70",
      "close": "50.20",
      "average": "50.4236",
      "volume": "37636",
      "turnover": "1897492.15",
      "trades": "331"
    },
    {
      "date": "2023-10-04",
      "bid": "50.20",
      "ask": "50.50",
      "open": "50.70",
      "high": "50.70",
      "low": "49.60",
      "close": "50.40",
      "average": "50.1181",
      "volume": "57629",
      "turnover": "2888257.3",
      "trades": "351"
    },
    {
      "date": "2023-10-05",
      "bid": "51.00",
      "ask": "51.50",
      "open": "50.40",
      "high": "51.50",
      "low": "50.20",
      "close": "51.20",
      "average": "50.8072",
      "volume": "153132",
      "turnover": "7781127.45",
      "trades": "363"
    },
    {
      "date": "2023-10-06",
      "bid": "50.80",
      "ask": "51.00",
      "open": "51.40",
      "high": "51.40",
      "low": "49.80",
      "close": "50.80",
      "average": "50.7651",
      "volume": "34911",
      "turnover": "1772261.9",
      "trades": "244"
    },
    {
      "date": "2023-10-09",
      "bid": "50.70",
      "ask": "51.00",
      "open": "50.50",
      "high": "51.40",
      "low": "50.00",
      "close": "50.90",
      "average": "50.8915",
      "volume": "16754",
      "turnover": "852636.3",
      "trades": "186"
    },
    {
      "date": "2023-10-10",
      "bid": "52.20",
      "ask": "52.50",
      "open": "50.50",
      "high": "52.90",
      "low": "50.50",
      "close": "52.50",
      "average": "51.3704",
      "volume": "126643",
      "turnover": "6505484.6",
      "trades": "220"
    },
    {
      "date": "2023-10-11",
      "bid": "51.10",
      "ask": "51.40",
      "open": "52.20",
      "high": "52.30",
      "low": "50.90",
      "close": "51.40",
      "average": "51.4059",
      "volume": "29656",
      "turnover": "1524492.4",
      "trades": "291"
    },
    {
      "date": "2023-10-12",
      "bid": "52.20",
      "ask": "52.30",
      "open": "51.40",
      "high": "53.20",
      "low": "51.40",
      "close": "52.30",
      "average": "52.2926",
      "volume": "75836",
      "turnover": "3966093.9",
      "trades": "491"
    },
    {
      "date": "2023-10-13",
      "bid": "50.00",
      "ask": "50.30",
      "open": "52.00",
      "high": "52.20",
      "low": "50.10",
      "close": "50.30",
      "average": "51.0262",
      "volume": "24982",
      "turnover": "1274735.7",
      "trades": "211"
    },
    {
      "date": "2023-10-16",
      "bid": "50.30",
      "ask": "50.50",
      "open": "50.30",
      "high": "51.20",
      "low": "50.00",
      "close": "50.50",
      "average": "50.4778",
      "volume": "30088",
      "turnover": "1518770.8",
      "trades": "241"
    },
    {
      "date": "2023-10-17",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.50",
      "high": "50.60",
      "low": "50.00",
      "close": "50.30",
      "average": "50.0652",
      "volume": "65633",
      "turnover": "3285925.95",
      "trades": "302"
    },
    {
      "date": "2023-10-18",
      "bid": "48.85",
      "ask": "49.05",
      "open": "50.40",
      "high": "50.40",
      "low": "48.80",
      "close": "49.10",
      "average": "49.8097",
      "volume": "85159",
      "turnover": "4241741.65",
      "trades": "482"
    },
    {
      "date": "2023-10-19",
      "bid": "49.35",
      "ask": "49.50",
      "open": "49.05",
      "high": "50.20",
      "low": "49.00",
      "close": "49.30",
      "average": "49.4399",
      "volume": "33287",
      "turnover": "1645704.45",
      "trades": "260"
    },
    {
      "date": "2023-10-20",
      "bid": "49.30",
      "ask": "49.60",
      "open": "49.30",
      "high": "50.40",
      "low": "49.00",
      "close": "49.60",
      "average": "49.2583",
      "volume": "96068",
      "turnover": "4732153.36",
      "trades": "645"
    },
    {
      "date": "2023-10-23",
      "bid": "49.05",
      "ask": "49.20",
      "open": "49.60",
      "high": "49.90",
      "low": "49.00",
      "close": "49.40",
      "average": "49.3126",
      "volume": "32635",
      "turnover": "1609316.15",
      "trades": "260"
    },
    {
      "date": "2023-10-24",
      "bid": "49.35",
      "ask": "49.55",
      "open": "49.70",
      "high": "49.70",
      "low": "49.00",
      "close": "49.65",
      "average": "49.2334",
      "volume": "23954",
      "turnover": "1179336.25",
      "trades": "170"
    },
    {
      "date": "2023-10-25",
      "bid": "49.60",
      "ask": "49.80",
      "open": "49.65",
      "high": "51.40",
      "low": "49.00",
      "close": "49.75",
      "average": "49.3419",
      "volume": "71870",
      "turnover": "3546234.53",
      "trades": "419"
    },
    {
      "date": "2023-10-26",
      "bid": "49.25",
      "ask": "49.40",
      "open": "49.60",
      "high": "49.90",
      "low": "49.00",
      "close": "49.40",
      "average": "49.3207",
      "volume": "45048",
      "turnover": "2222229.7",
      "trades": "323"
    },
    {
      "date": "2023-10-27",
      "bid": "53.40",
      "ask": "53.60",
      "open": "49.40",
      "high": "53.80",
      "low": "49.40",
      "close": "53.70",
      "average": "52.4005",
      "volume": "113760",
      "turnover": "5964117.2",
      "trades": "556"
    },
    {
      "date": "2023-10-30",
      "bid": "54.00",
      "ask": "54.20",
      "open": "53.70",
      "high": "56.20",
      "low": "53.70",
      "close": "54.30",
      "average": "55.4413",
      "volume": "368141",
      "turnover": "20410206.3",
      "trades": "597"
    },
    {
      "date": "2023-10-31",
      "bid": "56.20",
      "ask": "56.50",
      "open": "54.30",
      "high": "56.60",
      "low": "53.80",
      "close": "56.40",
      "average": "55.6732",
      "volume": "52422",
      "turnover": "2916990.7",
      "trades": "358"
    },
    {
      "date": "2023-11-01",
      "bid": "55.70",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.70",
      "low": "55.40",
      "close": "55.80",
      "average": "55.7883",
      "volume": "59137",
      "turnover": "3299452.45",
      "trades": "450"
    },
    {
      "date": "2023-11-02",
      "bid": "57.40",
      "ask": "57.80",
      "open": "56.20",
      "high": "58.40",
      "low": "56.20",
      "close": "57.90",
      "average": "57.6053",
      "volume": "105622",
      "turnover": "6084463.35",
      "trades": "563"
    },
    {
      "date": "2023-11-03",
      "bid": "58.30",
      "ask": "58.50",
      "open": "58.20",
      "high": "59.00",
      "low": "58.00",
      "close": "58.40",
      "average": "58.5982",
      "volume": "27196",
      "turnover": "1593636.4",
      "trades": "216"
    },
    {
      "date": "2023-11-06",
      "bid": "55.70",
      "ask": "56.00",
      "open": "58.80",
      "high": "58.90",
      "low": "55.70",
      "close": "55.70",
      "average": "57.0729",
      "volume": "39008",
      "turnover": "2226203",
      "trades": "370"
    },
    {
      "date": "2023-11-07",
      "bid": "56.60",
      "ask": "56.80",
      "open": "55.30",
      "high": "57.40",
      "low": "55.20",
      "close": "56.90",
      "average": "56.7191",
      "volume": "43198",
      "turnover": "2450143.25",
      "trades": "372"
    },
    {
      "date": "2023-11-08",
      "bid": "56.60",
      "ask": "56.80",
      "open": "55.40",
      "high": "57.70",
      "low": "55.40",
      "close": "57.20",
      "average": "57.1493",
      "volume": "217010",
      "turnover": "12401585.3",
      "trades": "508"
    },
    {
      "date": "2023-11-09",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.90",
      "high": "58.00",
      "low": "56.60",
      "close": "58.00",
      "average": "57.2137",
      "volume": "201018",
      "turnover": "11500992.2",
      "trades": "375"
    },
    {
      "date": "2023-11-10",
      "bid": "57.70",
      "ask": "57.90",
      "open": "58.00",
      "high": "58.10",
      "low": "56.70",
      "close": "57.50",
      "average": "57.3126",
      "volume": "29087",
      "turnover": "1667050.2",
      "trades": "267"
    },
    {
      "date": "2023-11-13",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.50",
      "high": "57.50",
      "low": "56.50",
      "close": "57.30",
      "average": "57.115",
      "volume": "30850",
      "turnover": "1761996.3",
      "trades": "190"
    },
    {
      "date": "2023-11-14",
      "bid": "57.90",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.10",
      "low": "56.80",
      "close": "57.90",
      "average": "57.6451",
      "volume": "114170",
      "turnover": "6581277.6",
      "trades": "419"
    },
    {
      "date": "2023-11-15",
      "bid": "56.30",
      "ask": "56.90",
      "open": "57.90",
      "high": "58.20",
      "low": "56.10",
      "close": "56.70",
      "average": "57.2749",
      "volume": "85769",
      "turnover": "4912114.9",
      "trades": "501"
    },
    {
      "date": "2023-11-16",
      "bid": "56.20",
      "ask": "56.50",
      "open": "55.70",
      "high": "56.90",
      "low": "55.70",
      "close": "56.40",
      "average": "56.292",
      "volume": "70895",
      "turnover": "3990823.9",
      "trades": "364"
    },
    {
      "date": "2023-11-17",
      "bid": "55.50",
      "ask": "55.80",
      "open": "56.40",
      "high": "56.80",
      "low": "55.50",
      "close": "55.80",
      "average": "56.1236",
      "volume": "46558",
      "turnover": "2613000.29",
      "trades": "310"
    },
    {
      "date": "2023-11-20",
      "bid": "59.20",
      "ask": "59.30",
      "open": "59.00",
      "high": "59.80",
      "low": "57.40",
      "close": "59.20",
      "average": "58.375",
      "volume": "374560",
      "turnover": "21847079.4",
      "trades": "1496"
    },
    {
      "date": "2023-11-21",
      "bid": "60.50",
      "ask": "60.70",
      "open": "59.70",
      "high": "61.00",
      "low": "59.30",
      "close": "60.70",
      "average": "60.3137",
      "volume": "122979",
      "turnover": "7417323.3",
      "trades": "719"
    },
    {
      "date": "2023-11-22",
      "bid": "61.40",
      "ask": "61.70",
      "open": "60.70",
      "high": "62.20",
      "low": "59.80",
      "close": "61.30",
      "average": "61.0363",
      "volume": "156629",
      "turnover": "9560631.9",
      "trades": "538"
    },
    {
      "date": "2023-11-23",
      "bid": "62.20",
      "ask": "62.50",
      "open": "61.70",
      "high": "63.30",
      "low": "61.70",
      "close": "62.10",
      "average": "62.6019",
      "volume": "111959",
      "turnover": "7008845",
      "trades": "622"
    },
    {
      "date": "2023-11-24",
      "bid": "61.70",
      "ask": "61.80",
      "open": "62.30",
      "high": "62.50",
      "low": "61.20",
      "close": "61.80",
      "average": "61.6673",
      "volume": "59512",
      "turnover": "3670062.4",
      "trades": "416"
    },
    {
      "date": "2023-11-27",
      "bid": "62.90",
      "ask": "63.10",
      "open": "61.70",
      "high": "63.10",
      "low": "61.30",
      "close": "63.00",
      "average": "62.5336",
      "volume": "84315",
      "turnover": "5269151.7",
      "trades": "544"
    },
    {
      "date": "2023-11-28",
      "bid": "61.90",
      "ask": "62.00",
      "open": "63.00",
      "high": "63.20",
      "low": "61.60",
      "close": "61.60",
      "average": "61.9962",
      "volume": "57486",
      "turnover": "3564971.45",
      "trades": "409"
    },
    {
      "date": "2023-11-29",
      "bid": "62.80",
      "ask": "63.00",
      "open": "61.60",
      "high": "63.30",
      "low": "61.60",
      "close": "62.90",
      "average": "62.7593",
      "volume": "65946",
      "turnover": "4138723.6",
      "trades": "379"
    },
    {
      "date": "2023-11-30",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.90",
      "high": "64.20",
      "low": "61.80",
      "close": "64.20",
      "average": "63.7221",
      "volume": "94001",
      "turnover": "5989485.95",
      "trades": "400"
    },
    {
      "date": "2023-12-01",
      "bid": "63.80",
      "ask": "64.20",
      "open": "64.10",
      "high": "64.40",
      "low": "63.00",
      "close": "64.10",
      "average": "63.8733",
      "volume": "109344",
      "turnover": "6984163.7",
      "trades": "482"
    },
    {
      "date": "2023-12-04",
      "bid": "63.80",
      "ask": "64.20",
      "open": "63.90",
      "high": "64.20",
      "low": "62.70",
      "close": "64.00",
      "average": "63.5843",
      "volume": "102487",
      "turnover": "6516545",
      "trades": "501"
    },
    {
      "date": "2023-12-05",
      "bid": "64.90",
      "ask": "65.10",
      "open": "63.90",
      "high": "65.50",
      "low": "63.20",
      "close": "64.90",
      "average": "64.5856",
      "volume": "158434",
      "turnover": "10232336.9",
      "trades": "419"
    },
    {
      "date": "2023-12-06",
      "bid": "63.00",
      "ask": "63.20",
      "open": "64.90",
      "high": "65.20",
      "low": "62.80",
      "close": "62.90",
      "average": "63.8016",
      "volume": "60756",
      "turnover": "3876380",
      "trades": "497"
    },
    {
      "date": "2023-12-07",
      "bid": "62.30",
      "ask": "62.50",
      "open": "62.70",
      "high": "63.20",
      "low": "62.20",
      "close": "62.40",
      "average": "62.564",
      "volume": "43484",
      "turnover": "2720532.5",
      "trades": "310"
    },
    {
      "date": "2023-12-08",
      "bid": "64.50",
      "ask": "64.60",
      "open": "62.40",
      "high": "64.70",
      "low": "62.40",
      "close": "64.70",
      "average": "63.7751",
      "volume": "76724",
      "turnover": "4893080.2",
      "trades": "429"
    },
    {
      "date": "2023-12-11",
      "bid": "65.70",
      "ask": "66.00",
      "open": "64.70",
      "high": "66.00",
      "low": "63.90",
      "close": "66.00",
      "average": "65.0076",
      "volume": "97315",
      "turnover": "6326170.2",
      "trades": "521"
    },
    {
      "date": "2023-12-12",
      "bid": "64.90",
      "ask": "65.00",
      "open": "65.50",
      "high": "65.90",
      "low": "64.40",
      "close": "65.00",
      "average": "65.0632",
      "volume": "154152",
      "turnover": "10029581.4",
      "trades": "674"
    },
    {
      "date": "2023-12-13",
      "bid": "65.20",
      "ask": "65.40",
      "open": "64.80",
      "high": "65.50",
      "low": "63.20",
      "close": "65.50",
      "average": "64.9939",
      "volume": "91999",
      "turnover": "5979372.5",
      "trades": "415"
    },
    {
      "date": "2023-12-14",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.00",
      "high": "66.40",
      "low": "65.00",
      "close": "66.20",
      "average": "65.9682",
      "volume": "181590",
      "turnover": "11979226.15",
      "trades": "625"
    },
    {
      "date": "2023-12-15",
      "bid": "67.90",
      "ask": "68.30",
      "open": "63.50",
      "high": "68.90",
      "low": "63.50",
      "close": "68.00",
      "average": "67.4709",
      "volume": "364654",
      "turnover": "24603526.1",
      "trades": "1132"
    },
    {
      "date": "2023-12-18",
      "bid": "66.20",
      "ask": "66.60",
      "open": "68.00",
      "high": "68.00",
      "low": "66.10",
      "close": "66.30",
      "average": "66.9166",
      "volume": "55057",
      "turnover": "3684191.3",
      "trades": "417"
    },
    {
      "date": "2023-12-19",
      "bid": "66.30",
      "ask": "66.50",
      "open": "66.30",
      "high": "67.80",
      "low": "66.20",
      "close": "66.50",
      "average": "66.9654",
      "volume": "83124",
      "turnover": "5566435.2",
      "trades": "425"
    },
    {
      "date": "2023-12-20",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.30",
      "high": "66.50",
      "low": "65.30",
      "close": "65.60",
      "average": "65.6903",
      "volume": "30379",
      "turnover": "1995589.1",
      "trades": "252"
    },
    {
      "date": "2023-12-21",
      "bid": "64.80",
      "ask": "65.00",
      "open": "63.20",
      "high": "65.40",
      "low": "63.20",
      "close": "65.00",
      "average": "64.7722",
      "volume": "79429",
      "turnover": "5144790.2",
      "trades": "494"
    },
    {
      "date": "2023-12-22",
      "bid": "63.90",
      "ask": "64.10",
      "open": "65.00",
      "high": "65.00",
      "low": "63.60",
      "close": "64.20",
      "average": "64.0498",
      "volume": "89778",
      "turnover": "5750168.3",
      "trades": "641"
    },
    {
      "date": "2023-12-27",
      "bid": "64.50",
      "ask": "64.70",
      "open": "64.20",
      "high": "65.00",
      "low": "63.60",
      "close": "64.70",
      "average": "64.1741",
      "volume": "57014",
      "turnover": "3658821.1",
      "trades": "392"
    },
    {
      "date": "2023-12-28",
      "bid": "64.60",
      "ask": "64.80",
      "open": "64.70",
      "high": "64.80",
      "low": "63.80",
      "close": "64.60",
      "average": "64.3454",
      "volume": "33097",
      "turnover": "2129638.4",
      "trades": "314"
    },
    {
      "date": "2023-12-29",
      "bid": "65.60",
      "ask": "66.00",
      "open": "64.70",
      "high": "66.00",
      "low": "64.20",
      "close": "66.00",
      "average": "65.2401",
      "volume": "73903",
      "turnover": "4821440.8",
      "trades": "425"
    },
    {
      "date": "2024-01-02",
      "bid": "64.90",
      "ask": "65.10",
      "open": "66.40",
      "high": "66.70",
      "low": "64.60",
      "close": "65.30",
      "average": "65.3004",
      "volume": "66542",
      "turnover": "4345219.8",
      "trades": "424"
    },
    {
      "date": "2024-01-03",
      "bid": "64.40",
      "ask": "64.60",
      "open": "65.30",
      "high": "65.30",
      "low": "63.80",
      "close": "64.60",
      "average": "64.5546",
      "volume": "45680",
      "turnover": "2948853.8",
      "trades": "398"
    },
    {
      "date": "2024-01-04",
      "bid": "66.30",
      "ask": "66.60",
      "open": "64.60",
      "high": "66.90",
      "low": "64.60",
      "close": "66.90",
      "average": "66.3391",
      "volume": "62116",
      "turnover": "4120716.7",
      "trades": "471"
    },
    {
      "date": "2024-01-05",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.00",
      "high": "66.70",
      "low": "65.90",
      "close": "65.90",
      "average": "66.2012",
      "volume": "18597",
      "turnover": "1231143.89",
      "trades": "185"
    },
    {
      "date": "2024-01-08",
      "bid": "66.70",
      "ask": "67.40",
      "open": "65.00",
      "high": "67.40",
      "low": "64.90",
      "close": "67.30",
      "average": "66.6881",
      "volume": "108565",
      "turnover": "7241414.2",
      "trades": "555"
    },
    {
      "date": "2024-01-09",
      "bid": "66.40",
      "ask": "67.00",
      "open": "67.30",
      "high": "67.60",
      "low": "65.60",
      "close": "66.50",
      "average": "66.4162",
      "volume": "88914",
      "turnover": "5910327.9",
      "trades": "547"
    },
    {
      "date": "2024-01-10",
      "bid": "65.30",
      "ask": "65.50",
      "open": "67.00",
      "high": "67.00",
      "low": "65.00",
      "close": "65.70",
      "average": "65.8258",
      "volume": "25919",
      "turnover": "1706137.9",
      "trades": "220"
    },
    {
      "date": "2024-01-11",
      "bid": "64.80",
      "ask": "65.10",
      "open": "66.40",
      "high": "66.90",
      "low": "65.10",
      "close": "65.10",
      "average": "65.5066",
      "volume": "26811",
      "turnover": "1756298.5",
      "trades": "263"
    },
    {
      "date": "2024-01-12",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.00",
      "high": "66.40",
      "low": "65.20",
      "close": "66.20",
      "average": "66.0009",
      "volume": "42941",
      "turnover": "2834138.5",
      "trades": "319"
    },
    {
      "date": "2024-01-15",
      "bid": "65.50",
      "ask": "65.70",
      "open": "66.00",
      "high": "66.80",
      "low": "65.50",
      "close": "65.70",
      "average": "66.1942",
      "volume": "36790",
      "turnover": "2435283.1",
      "trades": "268"
    },
    {
      "date": "2024-01-16",
      "bid": "64.10",
      "ask": "64.40",
      "open": "65.70",
      "high": "66.00",
      "low": "64.20",
      "close": "64.20",
      "average": "64.5587",
      "volume": "76996",
      "turnover": "4973357.09",
      "trades": "518"
    },
    {
      "date": "2024-01-17",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.70",
      "high": "63.90",
      "low": "62.80",
      "close": "63.50",
      "average": "63.0975",
      "volume": "127297",
      "turnover": "8032207.6",
      "trades": "816"
    },
    {
      "date": "2024-01-18",
      "bid": "62.70",
      "ask": "62.90",
      "open": "63.00",
      "high": "63.50",
      "low": "62.60",
      "close": "62.70",
      "average": "62.9476",
      "volume": "59370",
      "turnover": "3737201.8",
      "trades": "322"
    },
    {
      "date": "2024-01-19",
      "bid": "61.30",
      "ask": "61.80",
      "open": "63.10",
      "high": "63.10",
      "low": "61.40",
      "close": "61.40",
      "average": "61.9306",
      "volume": "58607",
      "turnover": "3629531.9",
      "trades": "371"
    },
    {
      "date": "2024-01-22",
      "bid": "63.20",
      "ask": "63.40",
      "open": "62.10",
      "high": "63.40",
      "low": "61.50",
      "close": "63.20",
      "average": "62.255",
      "volume": "105936",
      "turnover": "6593606.65",
      "trades": "489"
    },
    {
      "date": "2024-01-23",
      "bid": "63.80",
      "ask": "64.00",
      "open": "63.30",
      "high": "64.90",
      "low": "63.20",
      "close": "64.10",
      "average": "64.2389",
      "volume": "80642",
      "turnover": "5180356.8",
      "trades": "665"
    },
    {
      "date": "2024-01-24",
      "bid": "64.70",
      "ask": "64.90",
      "open": "64.10",
      "high": "65.00",
      "low": "63.80",
      "close": "64.70",
      "average": "64.5117",
      "volume": "4034100",
      "turnover": "254222795.8",
      "trades": "412"
    },
    {
      "date": "2024-01-25",
      "bid": "66.10",
      "ask": "66.30",
      "open": "64.20",
      "high": "66.30",
      "low": "64.20",
      "close": "66.10",
      "average": "65.5958",
      "volume": "104684",
      "turnover": "6866828.5",
      "trades": "598"
    },
    {
      "date": "2024-01-26",
      "bid": "66.20",
      "ask": "66.50",
      "open": "66.30",
      "high": "66.50",
      "low": "65.20",
      "close": "66.20",
      "average": "66.05",
      "volume": "70435",
      "turnover": "4652352.4",
      "trades": "384"
    },
    {
      "date": "2024-01-29",
      "bid": "66.20",
      "ask": "66.40",
      "open": "66.30",
      "high": "67.00",
      "low": "65.60",
      "close": "66.20",
      "average": "66.3919",
      "volume": "74974",
      "turnover": "4977666.3",
      "trades": "462"
    },
    {
      "date": "2024-01-30",
      "bid": "66.20",
      "ask": "66.50",
      "open": "66.70",
      "high": "67.10",
      "low": "66.20",
      "close": "66.40",
      "average": "66.6033",
      "volume": "43360",
      "turnover": "2887917.7",
      "trades": "365"
    },
    {
      "date": "2024-01-31",
      "bid": "66.40",
      "ask": "66.50",
      "open": "66.40",
      "high": "67.30",
      "low": "66.40",
      "close": "66.50",
      "average": "66.6199",
      "volume": "61583",
      "turnover": "4101459.4",
      "trades": "380"
    },
    {
      "date": "2024-02-01",
      "bid": "66.40",
      "ask": "66.50",
      "open": "66.50",
      "high": "66.90",
      "low": "65.70",
      "close": "66.30",
      "average": "66.3786",
      "volume": "41314",
      "turnover": "2742384.4",
      "trades": "285"
    },
    {
      "date": "2024-02-02",
      "bid": "66.10",
      "ask": "66.30",
      "open": "66.90",
      "high": "67.00",
      "low": "66.10",
      "close": "66.10",
      "average": "66.7309",
      "volume": "101999",
      "turnover": "6806489.9",
      "trades": "344"
    },
    {
      "date": "2024-02-05",
      "bid": "64.80",
      "ask": "65.20",
      "open": "65.60",
      "high": "66.10",
      "low": "64.90",
      "close": "65.10",
      "average": "65.3265",
      "volume": "50895",
      "turnover": "3324861.8",
      "trades": "286"
    },
    {
      "date": "2024-02-06",
      "bid": "65.90",
      "ask": "66.10",
      "open": "65.60",
      "high": "66.60",
      "low": "65.20",
      "close": "66.10",
      "average": "65.8319",
      "volume": "35638",
      "turnover": "2346118.7",
      "trades": "235"
    },
    {
      "date": "2024-02-07",
      "bid": "65.90",
      "ask": "66.10",
      "open": "66.10",
      "high": "66.40",
      "low": "65.60",
      "close": "66.10",
      "average": "66.0872",
      "volume": "40142",
      "turnover": "2652860.1",
      "trades": "325"
    },
    {
      "date": "2024-02-08",
      "bid": "65.70",
      "ask": "66.10",
      "open": "66.10",
      "high": "66.40",
      "low": "65.70",
      "close": "66.20",
      "average": "66.2185",
      "volume": "60152",
      "turnover": "3983174.7",
      "trades": "308"
    },
    {
      "date": "2024-02-09",
      "bid": "65.40",
      "ask": "65.60",
      "open": "66.20",
      "high": "66.20",
      "low": "65.30",
      "close": "65.70",
      "average": "65.7238",
      "volume": "51411",
      "turnover": "3378867.4",
      "trades": "306"
    },
    {
      "date": "2024-02-12",
      "bid": "65.90",
      "ask": "66.00",
      "open": "65.30",
      "high": "66.10",
      "low": "65.30",
      "close": "66.00",
      "average": "65.9542",
      "volume": "49554",
      "turnover": "3268127.15",
      "trades": "277"
    },
    {
      "date": "2024-02-13",
      "bid": "63.70",
      "ask": "63.90",
      "open": "65.90",
      "high": "65.90",
      "low": "62.50",
      "close": "64.10",
      "average": "64.0945",
      "volume": "433902",
      "turnover": "27810985.6",
      "trades": "1614"
    },
    {
      "date": "2024-02-14",
      "bid": "64.00",
      "ask": "64.30",
      "open": "64.10",
      "high": "65.10",
      "low": "64.00",
      "close": "64.50",
      "average": "64.6229",
      "volume": "60052",
      "turnover": "3880697.1",
      "trades": "431"
    },
    {
      "date": "2024-02-15",
      "bid": "65.60",
      "ask": "66.00",
      "open": "64.50",
      "high": "66.20",
      "low": "63.40",
      "close": "66.20",
      "average": "65.4041",
      "volume": "122448",
      "turnover": "8013708.9",
      "trades": "546"
    },
    {
      "date": "2024-02-16",
      "bid": "64.00",
      "ask": "64.10",
      "open": "66.20",
      "high": "67.20",
      "low": "62.60",
      "close": "64.00",
      "average": "65.1723",
      "volume": "984239",
      "turnover": "64141720.75",
      "trades": "1478"
    },
    {
      "date": "2024-02-19",
      "bid": "63.90",
      "ask": "64.00",
      "open": "63.60",
      "high": "65.50",
      "low": "63.10",
      "close": "64.10",
      "average": "64.2063",
      "volume": "63857",
      "turnover": "4100022.8",
      "trades": "380"
    },
    {
      "date": "2024-02-20",
      "bid": "62.90",
      "ask": "63.20",
      "open": "64.00",
      "high": "64.00",
      "low": "61.70",
      "close": "62.80",
      "average": "62.5842",
      "volume": "180666",
      "turnover": "11307248.3",
      "trades": "553"
    },
    {
      "date": "2024-02-21",
      "bid": "64.70",
      "ask": "64.90",
      "open": "62.80",
      "high": "65.50",
      "low": "62.70",
      "close": "64.70",
      "average": "64.475",
      "volume": "98123",
      "turnover": "6324044.2",
      "trades": "369"
    },
    {
      "date": "2024-02-22",
      "bid": "64.70",
      "ask": "64.80",
      "open": "64.70",
      "high": "65.30",
      "low": "64.40",
      "close": "64.60",
      "average": "64.7893",
      "volume": "120132",
      "turnover": "7783684.8",
      "trades": "471"
    },
    {
      "date": "2024-02-23",
      "bid": "64.60",
      "ask": "64.80",
      "open": "65.50",
      "high": "65.50",
      "low": "63.90",
      "close": "64.60",
      "average": "64.4039",
      "volume": "51449",
      "turnover": "3313491.7",
      "trades": "297"
    },
    {
      "date": "2024-02-26",
      "bid": "63.80",
      "ask": "64.00",
      "open": "64.50",
      "high": "64.60",
      "low": "63.60",
      "close": "63.80",
      "average": "63.8925",
      "volume": "23726",
      "turnover": "1515913.3",
      "trades": "244"
    },
    {
      "date": "2024-02-27",
      "bid": "63.90",
      "ask": "64.00",
      "open": "63.80",
      "high": "64.30",
      "low": "63.10",
      "close": "63.80",
      "average": "63.7974",
      "volume": "70624",
      "turnover": "4505728.55",
      "trades": "448"
    },
    {
      "date": "2024-02-28",
      "bid": "63.10",
      "ask": "63.20",
      "open": "63.90",
      "high": "64.30",
      "low": "62.20",
      "close": "62.90",
      "average": "62.9325",
      "volume": "66949",
      "turnover": "4213270.8",
      "trades": "726"
    },
    {
      "date": "2024-02-29",
      "bid": "62.50",
      "ask": "62.60",
      "open": "62.90",
      "high": "63.30",
      "low": "61.50",
      "close": "61.50",
      "average": "62.0087",
      "volume": "134172",
      "turnover": "8324523.2",
      "trades": "408"
    },
    {
      "date": "2024-03-01",
      "bid": "62.30",
      "ask": "62.40",
      "open": "61.50",
      "high": "62.40",
      "low": "61.50",
      "close": "62.30",
      "average": "61.9619",
      "volume": "45538",
      "turnover": "2821626.65",
      "trades": "278"
    },
    {
      "date": "2024-03-04",
      "bid": "60.50",
      "ask": "60.60",
      "open": "62.30",
      "high": "62.40",
      "low": "59.60",
      "close": "60.40",
      "average": "60.5554",
      "volume": "110471",
      "turnover": "6670375.3",
      "trades": "381"
    },
    {
      "date": "2024-03-05",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.40",
      "high": "60.90",
      "low": "60.10",
      "close": "60.50",
      "average": "60.4493",
      "volume": "74738",
      "turnover": "4518051.7",
      "trades": "350"
    },
    {
      "date": "2024-03-06",
      "bid": "61.40",
      "ask": "61.50",
      "open": "59.90",
      "high": "61.50",
      "low": "59.90",
      "close": "61.20",
      "average": "60.599",
      "volume": "491553",
      "turnover": "29788720.65",
      "trades": "250"
    },
    {
      "date": "2024-03-07",
      "bid": "62.20",
      "ask": "62.40",
      "open": "60.90",
      "high": "62.40",
      "low": "60.30",
      "close": "62.40",
      "average": "61.0213",
      "volume": "538919",
      "turnover": "32885722.5",
      "trades": "348"
    },
    {
      "date": "2024-03-08",
      "bid": "63.60",
      "ask": "63.70",
      "open": "62.00",
      "high": "64.20",
      "low": "60.90",
      "close": "63.70",
      "average": "63.2204",
      "volume": "152199",
      "turnover": "9621455.55",
      "trades": "907"
    },
    {
      "date": "2024-03-11",
      "bid": "65.00",
      "ask": "65.10",
      "open": "63.30",
      "high": "65.20",
      "low": "62.90",
      "close": "65.10",
      "average": "64.2733",
      "volume": "133188",
      "turnover": "8560479.44",
      "trades": "376"
    },
    {
      "date": "2024-03-12",
      "bid": "66.00",
      "ask": "66.10",
      "open": "65.30",
      "high": "66.20",
      "low": "64.70",
      "close": "66.00",
      "average": "65.6024",
      "volume": "182053",
      "turnover": "11942828.4",
      "trades": "323"
    },
    {
      "date": "2024-03-13",
      "bid": "65.80",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.00",
      "low": "65.20",
      "close": "65.60",
      "average": "65.4148",
      "volume": "147798",
      "turnover": "9668214.1",
      "trades": "263"
    },
    {
      "date": "2024-03-14",
      "bid": "66.20",
      "ask": "66.30",
      "open": "65.50",
      "high": "66.40",
      "low": "65.50",
      "close": "66.20",
      "average": "66.1426",
      "volume": "367155",
      "turnover": "24284526.25",
      "trades": "570"
    },
    {
      "date": "2024-03-15",
      "bid": "66.10",
      "ask": "66.20",
      "open": "66.20",
      "high": "67.00",
      "low": "65.80",
      "close": "66.30",
      "average": "66.3052",
      "volume": "90898",
      "turnover": "6027008.1",
      "trades": "528"
    },
    {
      "date": "2024-03-18",
      "bid": "67.90",
      "ask": "68.20",
      "open": "66.30",
      "high": "68.50",
      "low": "65.90",
      "close": "68.30",
      "average": "67.419",
      "volume": "412448",
      "turnover": "27806575.25",
      "trades": "623"
    },
    {
      "date": "2024-03-19",
      "bid": "69.30",
      "ask": "69.50",
      "open": "67.90",
      "high": "69.80",
      "low": "67.20",
      "close": "69.60",
      "average": "68.9471",
      "volume": "355546",
      "turnover": "24513869.1",
      "trades": "670"
    },
    {
      "date": "2024-03-20",
      "bid": "70.10",
      "ask": "70.20",
      "open": "69.60",
      "high": "70.50",
      "low": "69.00",
      "close": "70.40",
      "average": "69.9738",
      "volume": "182315",
      "turnover": "12753212.2",
      "trades": "867"
    },
    {
      "date": "2024-03-21",
      "bid": "73.50",
      "ask": "73.80",
      "open": "70.40",
      "high": "74.00",
      "low": "70.30",
      "close": "74.00",
      "average": "72.1393",
      "volume": "528701",
      "turnover": "38142259.35",
      "trades": "1154"
    },
    {
      "date": "2024-03-22",
      "bid": "73.80",
      "ask": "74.20",
      "open": "73.00",
      "high": "75.40",
      "low": "70.10",
      "close": "74.30",
      "average": "74.0389",
      "volume": "310606",
      "turnover": "23003795.05",
      "trades": "918"
    },
    {
      "date": "2024-03-25",
      "bid": "73.30",
      "ask": "73.50",
      "open": "74.30",
      "high": "74.30",
      "low": "73.10",
      "close": "73.10",
      "average": "73.4857",
      "volume": "111867",
      "turnover": "8220618.25",
      "trades": "564"
    },
    {
      "date": "2024-03-26",
      "bid": "73.30",
      "ask": "73.60",
      "open": "73.10",
      "high": "73.70",
      "low": "72.50",
      "close": "73.20",
      "average": "73.2844",
      "volume": "216953",
      "turnover": "15897452.9",
      "trades": "696"
    },
    {
      "date": "2024-03-27",
      "bid": "74.40",
      "ask": "74.60",
      "open": "73.20",
      "high": "74.70",
      "low": "73.10",
      "close": "74.70",
      "average": "74.3569",
      "volume": "78667",
      "turnover": "5848102.4",
      "trades": "428"
    },
    {
      "date": "2024-03-28",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.70",
      "high": "74.80",
      "low": "73.90",
      "close": "73.90",
      "average": "74.1295",
      "volume": "55761",
      "turnover": "4134106.65",
      "trades": "255"
    },
    {
      "date": "2024-04-02",
      "bid": "73.20",
      "ask": "73.50",
      "open": "73.90",
      "high": "74.70",
      "low": "72.40",
      "close": "73.00",
      "average": "73.3072",
      "volume": "85066",
      "turnover": "6235627.2",
      "trades": "452"
    },
    {
      "date": "2024-04-03",
      "bid": "73.40",
      "ask": "73.50",
      "open": "73.00",
      "high": "73.60",
      "low": "72.40",
      "close": "73.60",
      "average": "73.3232",
      "volume": "106081",
      "turnover": "7778198.5",
      "trades": "374"
    },
    {
      "date": "2024-04-04",
      "bid": "73.60",
      "ask": "73.70",
      "open": "73.50",
      "high": "73.90",
      "low": "73.10",
      "close": "73.50",
      "average": "73.482",
      "volume": "112123",
      "turnover": "8239004.75",
      "trades": "387"
    },
    {
      "date": "2024-04-05",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.00",
      "high": "73.40",
      "low": "72.80",
      "close": "73.20",
      "average": "73.1298",
      "volume": "18318",
      "turnover": "1339591.89",
      "trades": "162"
    },
    {
      "date": "2024-04-08",
      "bid": "74.10",
      "ask": "74.30",
      "open": "73.20",
      "high": "74.50",
      "low": "72.80",
      "close": "74.20",
      "average": "73.9512",
      "volume": "108165",
      "turnover": "7998988.6",
      "trades": "393"
    },
    {
      "date": "2024-04-09",
      "bid": "73.30",
      "ask": "73.40",
      "open": "74.30",
      "high": "74.50",
      "low": "72.20",
      "close": "73.40",
      "average": "73.3516",
      "volume": "87275",
      "turnover": "6401965.85",
      "trades": "387"
    },
    {
      "date": "2024-04-10",
      "bid": "73.90",
      "ask": "74.10",
      "open": "73.70",
      "high": "74.70",
      "low": "73.40",
      "close": "74.30",
      "average": "74.2802",
      "volume": "58597",
      "turnover": "4352374.3",
      "trades": "215"
    },
    {
      "date": "2024-04-11",
      "bid": "73.70",
      "ask": "73.90",
      "open": "74.70",
      "high": "74.70",
      "low": "73.40",
      "close": "73.60",
      "average": "73.994",
      "volume": "90703",
      "turnover": "6710231.65",
      "trades": "474"
    },
    {
      "date": "2024-04-12",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.50",
      "high": "74.80",
      "low": "73.40",
      "close": "74.00",
      "average": "74.0086",
      "volume": "123384",
      "turnover": "9131558.44",
      "trades": "297"
    },
    {
      "date": "2024-04-15",
      "bid": "74.20",
      "ask": "74.30",
      "open": "74.00",
      "high": "74.50",
      "low": "73.40",
      "close": "74.10",
      "average": "74.1991",
      "volume": "342075",
      "turnover": "25381655.8",
      "trades": "314"
    },
    {
      "date": "2024-04-16",
      "bid": "74.20",
      "ask": "74.40",
      "open": "73.70",
      "high": "74.80",
      "low": "72.90",
      "close": "74.70",
      "average": "73.4884",
      "volume": "282704",
      "turnover": "20775475.3",
      "trades": "591"
    },
    {
      "date": "2024-04-17",
      "bid": "73.90",
      "ask": "74.10",
      "open": "74.70",
      "high": "74.70",
      "low": "73.80",
      "close": "74.00",
      "average": "74.1226",
      "volume": "25862",
      "turnover": "1916959.6",
      "trades": "206"
    },
    {
      "date": "2024-04-18",
      "bid": "73.60",
      "ask": "73.80",
      "open": "74.00",
      "high": "74.10",
      "low": "72.80",
      "close": "73.80",
      "average": "73.627",
      "volume": "25265",
      "turnover": "1860200.5",
      "trades": "216"
    },
    {
      "date": "2024-04-19",
      "bid": "73.50",
      "ask": "73.60",
      "open": "73.10",
      "high": "73.80",
      "low": "72.50",
      "close": "73.50",
      "average": "73.0086",
      "volume": "85235",
      "turnover": "6222881.2",
      "trades": "253"
    },
    {
      "date": "2024-04-22",
      "bid": "72.70",
      "ask": "72.80",
      "open": "73.00",
      "high": "73.40",
      "low": "72.60",
      "close": "73.10",
      "average": "73.019",
      "volume": "69963",
      "turnover": "5108619.5",
      "trades": "401"
    },
    {
      "date": "2024-04-23",
      "bid": "73.00",
      "ask": "73.30",
      "open": "73.10",
      "high": "73.40",
      "low": "72.20",
      "close": "72.90",
      "average": "72.7967",
      "volume": "43750",
      "turnover": "3184856.6",
      "trades": "306"
    },
    {
      "date": "2024-04-24",
      "bid": "72.30",
      "ask": "72.70",
      "open": "72.10",
      "high": "73.20",
      "low": "72.10",
      "close": "72.60",
      "average": "72.7927",
      "volume": "34660",
      "turnover": "2522994.2",
      "trades": "193"
    },
    {
      "date": "2024-04-25",
      "bid": "70.30",
      "ask": "70.50",
      "open": "73.50",
      "high": "73.50",
      "low": "69.90",
      "close": "70.50",
      "average": "70.7352",
      "volume": "49807",
      "turnover": "3522847.4",
      "trades": "301"
    },
    {
      "date": "2024-04-26",
      "bid": "72.50",
      "ask": "72.80",
      "open": "70.60",
      "high": "72.90",
      "low": "70.60",
      "close": "72.50",
      "average": "72.3862",
      "volume": "27313",
      "turnover": "1977085.4",
      "trades": "270"
    },
    {
      "date": "2024-04-29",
      "bid": "70.90",
      "ask": "71.10",
      "open": "72.50",
      "high": "72.50",
      "low": "70.50",
      "close": "71.00",
      "average": "71.0398",
      "volume": "74702",
      "turnover": "5306609.7",
      "trades": "431"
    },
    {
      "date": "2024-04-30",
      "bid": "71.10",
      "ask": "71.20",
      "open": "70.90",
      "high": "71.20",
      "low": "70.30",
      "close": "71.10",
      "average": "71.0135",
      "volume": "51898",
      "turnover": "3685445.25",
      "trades": "249"
    },
    {
      "date": "2024-05-02",
      "bid": "69.20",
      "ask": "69.40",
      "open": "71.20",
      "high": "71.20",
      "low": "69.00",
      "close": "69.20",
      "average": "69.3957",
      "volume": "230107",
      "turnover": "15968461.5",
      "trades": "649"
    },
    {
      "date": "2024-05-03",
      "bid": "71.60",
      "ask": "71.70",
      "open": "69.00",
      "high": "72.30",
      "low": "68.30",
      "close": "71.50",
      "average": "69.558",
      "volume": "352010",
      "turnover": "24486962.55",
      "trades": "817"
    },
    {
      "date": "2024-05-06",
      "bid": "73.90",
      "ask": "74.20",
      "open": "71.50",
      "high": "74.80",
      "low": "70.50",
      "close": "73.80",
      "average": "72.9039",
      "volume": "135975",
      "turnover": "9913108.69",
      "trades": "678"
    },
    {
      "date": "2024-05-07",
      "bid": "73.00",
      "ask": "73.30",
      "open": "73.90",
      "high": "73.90",
      "low": "69.90",
      "close": "72.80",
      "average": "71.8679",
      "volume": "177585",
      "turnover": "12762112.3",
      "trades": "781"
    },
    {
      "date": "2024-05-08",
      "bid": "74.30",
      "ask": "74.50",
      "open": "72.80",
      "high": "74.50",
      "low": "72.40",
      "close": "74.20",
      "average": "73.9897",
      "volume": "14572",
      "turnover": "1078148",
      "trades": "146"
    },
    {
      "date": "2024-05-10",
      "bid": "75.00",
      "ask": "75.20",
      "open": "74.00",
      "high": "75.50",
      "low": "73.30",
      "close": "74.80",
      "average": "74.9903",
      "volume": "131959",
      "turnover": "9895220.3",
      "trades": "454"
    },
    {
      "date": "2024-05-13",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.80",
      "high": "74.80",
      "low": "73.60",
      "close": "74.10",
      "average": "74.1149",
      "volume": "96669",
      "turnover": "7162756",
      "trades": "297"
    },
    {
      "date": "2024-05-14",
      "bid": "74.20",
      "ask": "74.30",
      "open": "74.00",
      "high": "76.00",
      "low": "73.80",
      "close": "74.00",
      "average": "74.9043",
      "volume": "314814",
      "turnover": "23588492.4",
      "trades": "710"
    },
    {
      "date": "2024-05-15",
      "bid": "70.90",
      "ask": "71.20",
      "open": "74.00",
      "high": "74.10",
      "low": "70.80",
      "close": "70.80",
      "average": "71.3848",
      "volume": "119635",
      "turnover": "8540629.15",
      "trades": "638"
    },
    {
      "date": "2024-05-16",
      "bid": "69.40",
      "ask": "69.80",
      "open": "70.90",
      "high": "71.40",
      "low": "69.30",
      "close": "69.50",
      "average": "69.787",
      "volume": "93930",
      "turnover": "6556597.7",
      "trades": "464"
    },
    {
      "date": "2024-05-17",
      "bid": "69.40",
      "ask": "69.50",
      "open": "69.30",
      "high": "70.80",
      "low": "69.20",
      "close": "69.60",
      "average": "70.0406",
      "volume": "50989",
      "turnover": "3571295.6",
      "trades": "548"
    },
    {
      "date": "2024-05-20",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.20",
      "high": "70.20",
      "low": "69.00",
      "close": "70.00",
      "average": "69.8766",
      "volume": "52275",
      "turnover": "3652819.7",
      "trades": "320"
    },
    {
      "date": "2024-05-21",
      "bid": "69.40",
      "ask": "69.70",
      "open": "69.90",
      "high": "70.30",
      "low": "69.10",
      "close": "69.70",
      "average": "69.4531",
      "volume": "256045",
      "turnover": "17783111.7",
      "trades": "379"
    },
    {
      "date": "2024-05-22",
      "bid": "72.40",
      "ask": "72.90",
      "open": "69.60",
      "high": "74.20",
      "low": "69.60",
      "close": "72.70",
      "average": "71.9065",
      "volume": "181245",
      "turnover": "13054883.35",
      "trades": "574"
    },
    {
      "date": "2024-05-23",
      "bid": "71.10",
      "ask": "71.30",
      "open": "72.80",
      "high": "73.00",
      "low": "71.00",
      "close": "71.20",
      "average": "71.3864",
      "volume": "50338",
      "turnover": "3593438.3",
      "trades": "374"
    },
    {
      "date": "2024-05-24",
      "bid": "71.50",
      "ask": "71.70",
      "open": "71.30",
      "high": "71.90",
      "low": "71.00",
      "close": "71.40",
      "average": "71.4529",
      "volume": "47038",
      "turnover": "3361122.55",
      "trades": "301"
    },
    {
      "date": "2024-05-27",
      "bid": "70.60",
      "ask": "70.70",
      "open": "71.40",
      "high": "71.50",
      "low": "70.50",
      "close": "70.60",
      "average": "70.882",
      "volume": "43176",
      "turnover": "3060411.55",
      "trades": "370"
    },
    {
      "date": "2024-05-28",
      "bid": "70.70",
      "ask": "70.90",
      "open": "70.60",
      "high": "71.00",
      "low": "69.90",
      "close": "71.00",
      "average": "70.4105",
      "volume": "141744",
      "turnover": "9984740.15",
      "trades": "409"
    },
    {
      "date": "2024-05-29",
      "bid": "69.00",
      "ask": "69.20",
      "open": "71.30",
      "high": "71.30",
      "low": "69.10",
      "close": "69.10",
      "average": "69.8591",
      "volume": "42900",
      "turnover": "2996952.3",
      "trades": "344"
    },
    {
      "date": "2024-05-30",
      "bid": "69.80",
      "ask": "70.10",
      "open": "68.80",
      "high": "70.40",
      "low": "68.40",
      "close": "69.90",
      "average": "69.8598",
      "volume": "69121",
      "turnover": "4828779.3",
      "trades": "350"
    },
    {
      "date": "2024-05-31",
      "bid": "70.80",
      "ask": "71.00",
      "open": "69.80",
      "high": "70.90",
      "low": "69.10",
      "close": "70.20",
      "average": "70.1538",
      "volume": "196547",
      "turnover": "13789848.85",
      "trades": "480"
    },
    {
      "date": "2024-06-03",
      "bid": "70.10",
      "ask": "70.30",
      "open": "69.50",
      "high": "71.20",
      "low": "69.50",
      "close": "70.20",
      "average": "70.3877",
      "volume": "65513",
      "turnover": "4611618.4",
      "trades": "386"
    },
    {
      "date": "2024-06-04",
      "bid": "68.50",
      "ask": "68.70",
      "open": "70.20",
      "high": "70.20",
      "low": "68.40",
      "close": "68.40",
      "average": "68.9629",
      "volume": "107374",
      "turnover": "7381611.5",
      "trades": "245"
    },
    {
      "date": "2024-06-05",
      "bid": "69.70",
      "ask": "69.90",
      "open": "69.60",
      "high": "70.20",
      "low": "68.90",
      "close": "69.90",
      "average": "69.7943",
      "volume": "153269",
      "turnover": "10706897.55",
      "trades": "307"
    },
    {
      "date": "2024-06-07",
      "bid": "68.90",
      "ask": "69.40",
      "open": "69.90",
      "high": "69.90",
      "low": "68.50",
      "close": "69.30",
      "average": "69.1351",
      "volume": "34732",
      "turnover": "2401198.25",
      "trades": "221"
    },
    {
      "date": "2024-06-10",
      "bid": "68.60",
      "ask": "68.80",
      "open": "69.30",
      "high": "69.50",
      "low": "68.60",
      "close": "68.80",
      "average": "68.8944",
      "volume": "38172",
      "turnover": "2631520.54",
      "trades": "278"
    },
    {
      "date": "2024-06-11",
      "bid": "68.50",
      "ask": "68.70",
      "open": "68.70",
      "high": "69.10",
      "low": "68.20",
      "close": "68.60",
      "average": "68.587",
      "volume": "46206",
      "turnover": "3169898.95",
      "trades": "277"
    },
    {
      "date": "2024-06-12",
      "bid": "72.50",
      "ask": "72.90",
      "open": "68.60",
      "high": "73.30",
      "low": "68.60",
      "close": "72.50",
      "average": "71.3322",
      "volume": "118171",
      "turnover": "8446616.9",
      "trades": "581"
    },
    {
      "date": "2024-06-13",
      "bid": "71.10",
      "ask": "71.20",
      "open": "72.40",
      "high": "72.40",
      "low": "70.40",
      "close": "70.40",
      "average": "71.0554",
      "volume": "42400",
      "turnover": "3012754",
      "trades": "402"
    },
    {
      "date": "2024-06-14",
      "bid": "68.50",
      "ask": "68.60",
      "open": "70.40",
      "high": "70.80",
      "low": "68.30",
      "close": "68.60",
      "average": "69.1544",
      "volume": "106643",
      "turnover": "7356866.45",
      "trades": "502"
    },
    {
      "date": "2024-06-17",
      "bid": "69.20",
      "ask": "69.50",
      "open": "68.70",
      "high": "69.80",
      "low": "68.50",
      "close": "69.30",
      "average": "69.1412",
      "volume": "52781",
      "turnover": "3649347",
      "trades": "571"
    },
    {
      "date": "2024-06-18",
      "bid": "69.60",
      "ask": "70.00",
      "open": "70.50",
      "high": "70.70",
      "low": "69.30",
      "close": "69.60",
      "average": "69.8665",
      "volume": "48113",
      "turnover": "3361488.6",
      "trades": "478"
    },
    {
      "date": "2024-06-19",
      "bid": "67.90",
      "ask": "68.10",
      "open": "70.00",
      "high": "70.10",
      "low": "67.90",
      "close": "67.90",
      "average": "68.4451",
      "volume": "71785",
      "turnover": "4913331.5",
      "trades": "350"
    },
    {
      "date": "2024-06-20",
      "bid": "68.60",
      "ask": "68.90",
      "open": "67.90",
      "high": "69.10",
      "low": "67.40",
      "close": "68.30",
      "average": "68.3306",
      "volume": "70391",
      "turnover": "4808868.09",
      "trades": "193"
    },
    {
      "date": "2024-06-24",
      "bid": "68.00",
      "ask": "68.20",
      "open": "65.00",
      "high": "68.10",
      "low": "64.90",
      "close": "68.00",
      "average": "67.2591",
      "volume": "50807",
      "turnover": "3418212.05",
      "trades": "356"
    },
    {
      "date": "2024-06-25",
      "bid": "69.50",
      "ask": "69.90",
      "open": "69.30",
      "high": "70.80",
      "low": "68.70",
      "close": "69.70",
      "average": "69.6753",
      "volume": "74122",
      "turnover": "5164354.15",
      "trades": "516"
    },
    {
      "date": "2024-06-26",
      "bid": "68.80",
      "ask": "69.10",
      "open": "70.40",
      "high": "71.20",
      "low": "68.80",
      "close": "68.90",
      "average": "70.1296",
      "volume": "81575",
      "turnover": "5721015.4",
      "trades": "500"
    },
    {
      "date": "2024-06-27",
      "bid": "68.50",
      "ask": "68.70",
      "open": "69.10",
      "high": "69.20",
      "low": "67.90",
      "close": "68.50",
      "average": "68.5391",
      "volume": "40831",
      "turnover": "2798518.7",
      "trades": "270"
    },
    {
      "date": "2024-06-28",
      "bid": "68.50",
      "ask": "68.70",
      "open": "68.50",
      "high": "69.40",
      "low": "67.80",
      "close": "68.80",
      "average": "68.6721",
      "volume": "69651",
      "turnover": "4783050.3",
      "trades": "478"
    },
    {
      "date": "2024-07-01",
      "bid": "68.80",
      "ask": "69.00",
      "open": "68.30",
      "high": "69.10",
      "low": "68.20",
      "close": "68.70",
      "average": "68.8333",
      "volume": "147871",
      "turnover": "10178453.55",
      "trades": "393"
    },
    {
      "date": "2024-07-02",
      "bid": "68.10",
      "ask": "68.40",
      "open": "68.60",
      "high": "68.60",
      "low": "67.10",
      "close": "68.40",
      "average": "67.9905",
      "volume": "34575",
      "turnover": "2351015.1",
      "trades": "262"
    },
    {
      "date": "2024-07-03",
      "bid": "68.90",
      "ask": "69.10",
      "open": "65.20",
      "high": "69.50",
      "low": "65.20",
      "close": "68.90",
      "average": "68.6981",
      "volume": "36899",
      "turnover": "2535566.4",
      "trades": "248"
    },
    {
      "date": "2024-07-04",
      "bid": "70.80",
      "ask": "71.00",
      "open": "69.90",
      "high": "71.00",
      "low": "69.40",
      "close": "71.00",
      "average": "69.8967",
      "volume": "179864",
      "turnover": "12571906.3",
      "trades": "287"
    },
    {
      "date": "2024-07-05",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.90",
      "high": "71.70",
      "low": "69.70",
      "close": "70.00",
      "average": "70.5948",
      "volume": "36011",
      "turnover": "2542212.5",
      "trades": "275"
    },
    {
      "date": "2024-07-08",
      "bid": "71.00",
      "ask": "71.20",
      "open": "69.90",
      "high": "71.10",
      "low": "69.80",
      "close": "70.90",
      "average": "70.6758",
      "volume": "132659",
      "turnover": "9375230.6",
      "trades": "277"
    },
    {
      "date": "2024-07-09",
      "bid": "70.70",
      "ask": "70.90",
      "open": "70.00",
      "high": "72.30",
      "low": "70.00",
      "close": "70.80",
      "average": "71.2101",
      "volume": "44952",
      "turnover": "3201069.9",
      "trades": "272"
    },
    {
      "date": "2024-07-10",
      "bid": "71.70",
      "ask": "71.90",
      "open": "70.70",
      "high": "72.50",
      "low": "70.70",
      "close": "71.80",
      "average": "71.7791",
      "volume": "26212",
      "turnover": "1881472.6",
      "trades": "248"
    },
    {
      "date": "2024-07-11",
      "bid": "72.60",
      "ask": "72.90",
      "open": "72.50",
      "high": "73.00",
      "low": "71.40",
      "close": "72.50",
      "average": "72.1485",
      "volume": "27181",
      "turnover": "1961067.2",
      "trades": "219"
    },
    {
      "date": "2024-07-12",
      "bid": "73.90",
      "ask": "74.10",
      "open": "73.20",
      "high": "74.10",
      "low": "72.50",
      "close": "74.00",
      "average": "73.7402",
      "volume": "97487",
      "turnover": "7188707.7",
      "trades": "320"
    },
    {
      "date": "2024-07-15",
      "bid": "73.80",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.30",
      "low": "73.30",
      "close": "73.90",
      "average": "73.8283",
      "volume": "32994",
      "turnover": "2435908",
      "trades": "178"
    },
    {
      "date": "2024-07-16",
      "bid": "74.70",
      "ask": "74.80",
      "open": "73.90",
      "high": "74.90",
      "low": "73.10",
      "close": "74.50",
      "average": "74.3085",
      "volume": "129616",
      "turnover": "9631554.65",
      "trades": "540"
    },
    {
      "date": "2024-07-17",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.70",
      "high": "74.70",
      "low": "73.80",
      "close": "74.00",
      "average": "74.1597",
      "volume": "25020",
      "turnover": "1855560.3",
      "trades": "290"
    },
    {
      "date": "2024-07-18",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.70",
      "high": "74.70",
      "low": "72.20",
      "close": "74.00",
      "average": "73.6526",
      "volume": "54201",
      "turnover": "3991571.7",
      "trades": "423"
    },
    {
      "date": "2024-07-19",
      "bid": "69.80",
      "ask": "70.00",
      "open": "73.90",
      "high": "73.90",
      "low": "68.60",
      "close": "69.30",
      "average": "69.9048",
      "volume": "155361",
      "turnover": "10866170.4",
      "trades": "766"
    },
    {
      "date": "2024-07-22",
      "bid": "67.90",
      "ask": "68.10",
      "open": "69.40",
      "high": "69.40",
      "low": "66.20",
      "close": "68.50",
      "average": "68.0881",
      "volume": "186196",
      "turnover": "12816752.25",
      "trades": "695"
    },
    {
      "date": "2024-07-23",
      "bid": "66.10",
      "ask": "66.30",
      "open": "66.90",
      "high": "67.50",
      "low": "66.00",
      "close": "66.00",
      "average": "66.6469",
      "volume": "87253",
      "turnover": "5815054.5",
      "trades": "475"
    },
    {
      "date": "2024-07-24",
      "bid": "65.20",
      "ask": "65.50",
      "open": "65.80",
      "high": "66.60",
      "low": "65.20",
      "close": "65.30",
      "average": "65.7073",
      "volume": "28600",
      "turnover": "1879263.55",
      "trades": "193"
    },
    {
      "date": "2024-07-25",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.00",
      "high": "65.60",
      "low": "64.10",
      "close": "65.50",
      "average": "64.9415",
      "volume": "24553",
      "turnover": "1593884.65",
      "trades": "178"
    },
    {
      "date": "2024-07-26",
      "bid": "65.50",
      "ask": "65.80",
      "open": "65.70",
      "high": "66.30",
      "low": "64.90",
      "close": "65.50",
      "average": "65.6456",
      "volume": "16034",
      "turnover": "1052560.95",
      "trades": "203"
    },
    {
      "date": "2024-07-29",
      "bid": "65.30",
      "ask": "65.50",
      "open": "65.70",
      "high": "66.10",
      "low": "65.30",
      "close": "65.60",
      "average": "65.7056",
      "volume": "22208",
      "turnover": "1459089.45",
      "trades": "205"
    },
    {
      "date": "2024-07-30",
      "bid": "65.00",
      "ask": "65.40",
      "open": "64.90",
      "high": "65.90",
      "low": "64.90",
      "close": "65.10",
      "average": "65.1853",
      "volume": "16267",
      "turnover": "1060378.8",
      "trades": "159"
    },
    {
      "date": "2024-07-31",
      "bid": "65.50",
      "ask": "65.80",
      "open": "65.10",
      "high": "65.80",
      "low": "64.80",
      "close": "65.50",
      "average": "65.2687",
      "volume": "25249",
      "turnover": "1647956.35",
      "trades": "159"
    },
    {
      "date": "2024-08-01",
      "bid": "63.10",
      "ask": "63.50",
      "open": "65.50",
      "high": "65.70",
      "low": "63.20",
      "close": "63.30",
      "average": "64.1138",
      "volume": "43274",
      "turnover": "2774441.5",
      "trades": "320"
    },
    {
      "date": "2024-08-02",
      "bid": "62.50",
      "ask": "62.90",
      "open": "63.30",
      "high": "63.70",
      "low": "62.60",
      "close": "62.60",
      "average": "62.9608",
      "volume": "34900",
      "turnover": "2200076.4",
      "trades": "230"
    },
    {
      "date": "2024-08-05",
      "bid": "61.40",
      "ask": "61.50",
      "open": "60.10",
      "high": "61.70",
      "low": "58.90",
      "close": "61.60",
      "average": "60.8565",
      "volume": "377733",
      "turnover": "22986579.95",
      "trades": "481"
    },
    {
      "date": "2024-08-06",
      "bid": "60.70",
      "ask": "60.90",
      "open": "62.50",
      "high": "63.20",
      "low": "60.20",
      "close": "60.70",
      "average": "61.3772",
      "volume": "25869",
      "turnover": "1587709.05",
      "trades": "212"
    },
    {
      "date": "2024-08-07",
      "bid": "62.30",
      "ask": "62.50",
      "open": "61.80",
      "high": "63.00",
      "low": "61.20",
      "close": "62.50",
      "average": "62.4735",
      "volume": "18137",
      "turnover": "1133267.2",
      "trades": "208"
    },
    {
      "date": "2024-08-08",
      "bid": "62.50",
      "ask": "62.60",
      "open": "62.50",
      "high": "62.70",
      "low": "61.10",
      "close": "62.60",
      "average": "62.1538",
      "volume": "11516",
      "turnover": "715763.3",
      "trades": "166"
    },
    {
      "date": "2024-08-09",
      "bid": "62.40",
      "ask": "62.90",
      "open": "62.60",
      "high": "63.10",
      "low": "62.30",
      "close": "62.60",
      "average": "62.6522",
      "volume": "13989",
      "turnover": "876484.3",
      "trades": "188"
    },
    {
      "date": "2024-08-12",
      "bid": "63.80",
      "ask": "64.10",
      "open": "61.80",
      "high": "64.00",
      "low": "61.80",
      "close": "63.70",
      "average": "63.4367",
      "volume": "20492",
      "turnover": "1299945.5",
      "trades": "193"
    },
    {
      "date": "2024-08-13",
      "bid": "63.10",
      "ask": "63.20",
      "open": "63.50",
      "high": "63.70",
      "low": "62.10",
      "close": "63.30",
      "average": "62.9889",
      "volume": "44034",
      "turnover": "2773651.5",
      "trades": "368"
    },
    {
      "date": "2024-08-14",
      "bid": "63.50",
      "ask": "63.90",
      "open": "64.60",
      "high": "65.00",
      "low": "62.70",
      "close": "63.80",
      "average": "64.1486",
      "volume": "235689",
      "turnover": "15119028.95",
      "trades": "316"
    },
    {
      "date": "2024-08-15",
      "bid": "64.10",
      "ask": "64.40",
      "open": "63.80",
      "high": "64.40",
      "low": "62.80",
      "close": "64.20",
      "average": "63.5422",
      "volume": "38401",
      "turnover": "2440034.7",
      "trades": "262"
    },
    {
      "date": "2024-08-16",
      "bid": "64.80",
      "ask": "65.00",
      "open": "64.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.80",
      "average": "64.8217",
      "volume": "135849",
      "turnover": "8805989.8",
      "trades": "220"
    },
    {
      "date": "2024-08-19",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.50",
      "high": "65.30",
      "low": "64.20",
      "close": "64.30",
      "average": "64.5713",
      "volume": "9813",
      "turnover": "633641.05",
      "trades": "158"
    },
    {
      "date": "2024-08-20",
      "bid": "64.10",
      "ask": "64.30",
      "open": "64.30",
      "high": "64.80",
      "low": "63.60",
      "close": "64.10",
      "average": "64.1987",
      "volume": "24171",
      "turnover": "1551741.8",
      "trades": "268"
    },
    {
      "date": "2024-08-21",
      "bid": "63.30",
      "ask": "63.60",
      "open": "64.50",
      "high": "64.50",
      "low": "63.40",
      "close": "63.60",
      "average": "63.7457",
      "volume": "17341",
      "turnover": "1105414.89",
      "trades": "213"
    },
    {
      "date": "2024-08-22",
      "bid": "63.20",
      "ask": "63.50",
      "open": "63.10",
      "high": "64.80",
      "low": "63.10",
      "close": "63.30",
      "average": "63.766",
      "volume": "789959",
      "turnover": "50372540.2",
      "trades": "255"
    },
    {
      "date": "2024-08-23",
      "bid": "63.30",
      "ask": "63.50",
      "open": "63.20",
      "high": "63.40",
      "low": "62.10",
      "close": "63.20",
      "average": "62.9705",
      "volume": "222482",
      "turnover": "14010152.5",
      "trades": "311"
    },
    {
      "date": "2024-08-26",
      "bid": "64.40",
      "ask": "64.50",
      "open": "62.80",
      "high": "64.70",
      "low": "62.80",
      "close": "64.50",
      "average": "64.2378",
      "volume": "27884",
      "turnover": "1791205.9",
      "trades": "255"
    },
    {
      "date": "2024-08-27",
      "bid": "63.40",
      "ask": "63.70",
      "open": "64.50",
      "high": "64.50",
      "low": "63.10",
      "close": "63.20",
      "average": "63.4837",
      "volume": "14461",
      "turnover": "918025.5",
      "trades": "173"
    },
    {
      "date": "2024-08-28",
      "bid": "64.30",
      "ask": "64.50",
      "open": "63.20",
      "high": "65.10",
      "low": "63.20",
      "close": "64.30",
      "average": "63.6156",
      "volume": "1528208",
      "turnover": "97217884.1",
      "trades": "209"
    },
    {
      "date": "2024-08-29",
      "bid": "65.10",
      "ask": "65.50",
      "open": "64.20",
      "high": "65.60",
      "low": "63.90",
      "close": "65.30",
      "average": "64.9947",
      "volume": "513993",
      "turnover": "33406818.8",
      "trades": "167"
    },
    {
      "date": "2024-08-30",
      "bid": "65.60",
      "ask": "65.70",
      "open": "65.10",
      "high": "66.00",
      "low": "64.10",
      "close": "65.70",
      "average": "65.2443",
      "volume": "40781",
      "turnover": "2660635",
      "trades": "373"
    },
    {
      "date": "2024-09-02",
      "bid": "67.20",
      "ask": "67.50",
      "open": "66.10",
      "high": "68.00",
      "low": "64.50",
      "close": "67.50",
      "average": "66.875",
      "volume": "252052",
      "turnover": "16518622.35",
      "trades": "400"
    },
    {
      "date": "2024-09-03",
      "bid": "65.80",
      "ask": "66.20",
      "open": "67.40",
      "high": "67.40",
      "low": "65.00",
      "close": "65.60",
      "average": "65.9093",
      "volume": "53961",
      "turnover": "3556545.55",
      "trades": "402"
    },
    {
      "date": "2024-09-04",
      "bid": "64.80",
      "ask": "65.00",
      "open": "60.90",
      "high": "65.50",
      "low": "60.90",
      "close": "64.70",
      "average": "64.7673",
      "volume": "58862",
      "turnover": "3812351.25",
      "trades": "250"
    },
    {
      "date": "2024-09-05",
      "bid": "64.70",
      "ask": "64.90",
      "open": "63.00",
      "high": "64.90",
      "low": "63.00",
      "close": "64.70",
      "average": "64.4895",
      "volume": "50772",
      "turnover": "3274259.8",
      "trades": "240"
    },
    {
      "date": "2024-09-06",
      "bid": "64.00",
      "ask": "64.10",
      "open": "65.80",
      "high": "65.80",
      "low": "63.50",
      "close": "64.00",
      "average": "64.1723",
      "volume": "61518",
      "turnover": "3948129.9",
      "trades": "321"
    },
    {
      "date": "2024-09-09",
      "bid": "63.90",
      "ask": "64.50",
      "open": "64.00",
      "high": "64.70",
      "low": "63.20",
      "close": "64.50",
      "average": "64.0191",
      "volume": "70300",
      "turnover": "4500542.8",
      "trades": "602"
    },
    {
      "date": "2024-09-10",
      "bid": "63.70",
      "ask": "64.00",
      "open": "64.40",
      "high": "65.30",
      "low": "63.70",
      "close": "63.70",
      "average": "64.4393",
      "volume": "33117",
      "turnover": "2133998.6",
      "trades": "220"
    },
    {
      "date": "2024-09-11",
      "bid": "63.40",
      "ask": "63.70",
      "open": "64.00",
      "high": "64.80",
      "low": "63.20",
      "close": "63.40",
      "average": "63.9339",
      "volume": "31490",
      "turnover": "2013280.7",
      "trades": "285"
    },
    {
      "date": "2024-09-12",
      "bid": "64.50",
      "ask": "64.90",
      "open": "63.40",
      "high": "65.20",
      "low": "63.40",
      "close": "64.60",
      "average": "64.5179",
      "volume": "35966",
      "turnover": "2319892.6",
      "trades": "264"
    },
    {
      "date": "2024-09-13",
      "bid": "64.30",
      "ask": "64.70",
      "open": "65.30",
      "high": "65.30",
      "low": "63.50",
      "close": "64.50",
      "average": "64.0941",
      "volume": "54507",
      "turnover": "3493576.1",
      "trades": "278"
    },
    {
      "date": "2024-09-16",
      "bid": "64.90",
      "ask": "65.10",
      "open": "65.30",
      "high": "65.30",
      "low": "63.90",
      "close": "64.70",
      "average": "64.3433",
      "volume": "34955",
      "turnover": "2249121.7",
      "trades": "169"
    },
    {
      "date": "2024-09-17",
      "bid": "65.60",
      "ask": "65.90",
      "open": "64.90",
      "high": "66.60",
      "low": "64.90",
      "close": "66.00",
      "average": "66.0292",
      "volume": "16225",
      "turnover": "1071324.14",
      "trades": "197"
    },
    {
      "date": "2024-09-18",
      "bid": "66.00",
      "ask": "66.10",
      "open": "66.30",
      "high": "66.60",
      "low": "65.90",
      "close": "65.90",
      "average": "66.1454",
      "volume": "11975",
      "turnover": "792090.9",
      "trades": "107"
    },
    {
      "date": "2024-09-19",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.60",
      "high": "68.00",
      "low": "66.50",
      "close": "66.70",
      "average": "67.083",
      "volume": "49395",
      "turnover": "3311151.27",
      "trades": "224"
    },
    {
      "date": "2024-09-20",
      "bid": "65.70",
      "ask": "65.90",
      "open": "66.70",
      "high": "66.90",
      "low": "65.20",
      "close": "66.20",
      "average": "66.0594",
      "volume": "41934",
      "turnover": "2770133.4",
      "trades": "208"
    },
    {
      "date": "2024-09-23",
      "bid": "65.00",
      "ask": "65.40",
      "open": "66.10",
      "high": "66.10",
      "low": "64.70",
      "close": "65.10",
      "average": "65.203",
      "volume": "25277",
      "turnover": "1648146.2",
      "trades": "256"
    },
    {
      "date": "2024-09-24",
      "bid": "64.50",
      "ask": "64.90",
      "open": "65.60",
      "high": "66.20",
      "low": "64.40",
      "close": "64.50",
      "average": "65.0598",
      "volume": "19799",
      "turnover": "1288131.25",
      "trades": "150"
    },
    {
      "date": "2024-09-25",
      "bid": "64.80",
      "ask": "65.20",
      "open": "65.00",
      "high": "65.70",
      "low": "64.50",
      "close": "65.30",
      "average": "65.1036",
      "volume": "33293",
      "turnover": "2167493.6",
      "trades": "201"
    },
    {
      "date": "2024-09-26",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.90",
      "high": "67.50",
      "low": "65.50",
      "close": "66.00",
      "average": "66.4769",
      "volume": "63957",
      "turnover": "4251660.55",
      "trades": "329"
    },
    {
      "date": "2024-09-27",
      "bid": "65.90",
      "ask": "66.10",
      "open": "66.80",
      "high": "66.80",
      "low": "65.40",
      "close": "66.00",
      "average": "66.3572",
      "volume": "128897",
      "turnover": "8552218.15",
      "trades": "260"
    },
    {
      "date": "2024-09-30",
      "bid": "65.00",
      "ask": "65.30",
      "open": "66.00",
      "high": "66.30",
      "low": "65.00",
      "close": "65.00",
      "average": "65.2335",
      "volume": "37011",
      "turnover": "2415591.15",
      "trades": "233"
    },
    {
      "date": "2024-10-01",
      "bid": "65.10",
      "ask": "65.40",
      "open": "65.30",
      "high": "66.10",
      "low": "64.90",
      "close": "65.10",
      "average": "65.5609",
      "volume": "26696",
      "turnover": "1750186.3",
      "trades": "208"
    },
    {
      "date": "2024-10-02",
      "bid": "63.60",
      "ask": "63.90",
      "open": "65.00",
      "high": "65.00",
      "low": "62.80",
      "close": "63.40",
      "average": "63.9062",
      "volume": "101269",
      "turnover": "6471161.1",
      "trades": "375"
    },
    {
      "date": "2024-10-03",
      "bid": "62.10",
      "ask": "62.50",
      "open": "63.30",
      "high": "63.40",
      "low": "62.10",
      "close": "62.70",
      "average": "62.6175",
      "volume": "49658",
      "turnover": "3109255.9",
      "trades": "361"
    },
    {
      "date": "2024-10-04",
      "bid": "62.10",
      "ask": "62.40",
      "open": "62.20",
      "high": "62.90",
      "low": "62.00",
      "close": "62.10",
      "average": "62.4109",
      "volume": "31910",
      "turnover": "1991528.85",
      "trades": "242"
    },
    {
      "date": "2024-10-07",
      "bid": "62.40",
      "ask": "62.60",
      "open": "62.20",
      "high": "62.60",
      "low": "61.50",
      "close": "62.40",
      "average": "62.2806",
      "volume": "21061",
      "turnover": "1311692.5",
      "trades": "136"
    },
    {
      "date": "2024-10-08",
      "bid": "61.30",
      "ask": "61.50",
      "open": "62.50",
      "high": "62.70",
      "low": "61.20",
      "close": "61.20",
      "average": "61.842",
      "volume": "65113",
      "turnover": "4026715.3",
      "trades": "307"
    },
    {
      "date": "2024-10-09",
      "bid": "61.40",
      "ask": "61.60",
      "open": "61.30",
      "high": "61.90",
      "low": "61.30",
      "close": "61.50",
      "average": "61.6245",
      "volume": "7938",
      "turnover": "489174.9",
      "trades": "143"
    },
    {
      "date": "2024-10-10",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.50",
      "high": "61.50",
      "low": "60.40",
      "close": "61.00",
      "average": "61.0093",
      "volume": "29031",
      "turnover": "1771219.65",
      "trades": "219"
    },
    {
      "date": "2024-10-11",
      "bid": "60.40",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.10",
      "low": "60.40",
      "close": "60.70",
      "average": "60.7146",
      "volume": "11555",
      "turnover": "701631",
      "trades": "127"
    },
    {
      "date": "2024-10-14",
      "bid": "59.90",
      "ask": "60.20",
      "open": "60.70",
      "high": "60.70",
      "low": "60.00",
      "close": "60.00",
      "average": "60.1449",
      "volume": "20118",
      "turnover": "1210443.7",
      "trades": "173"
    },
    {
      "date": "2024-10-15",
      "bid": "59.90",
      "ask": "60.30",
      "open": "60.00",
      "high": "60.40",
      "low": "59.60",
      "close": "59.90",
      "average": "59.9146",
      "volume": "24313",
      "turnover": "1457071.6",
      "trades": "232"
    },
    {
      "date": "2024-10-16",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.90",
      "high": "60.00",
      "low": "58.90",
      "close": "59.20",
      "average": "59.3887",
      "volume": "51940",
      "turnover": "3084406.7",
      "trades": "417"
    },
    {
      "date": "2024-10-17",
      "bid": "58.70",
      "ask": "58.90",
      "open": "59.30",
      "high": "59.90",
      "low": "58.70",
      "close": "58.90",
      "average": "59.0408",
      "volume": "17116",
      "turnover": "1010573.05",
      "trades": "217"
    },
    {
      "date": "2024-10-18",
      "bid": "58.50",
      "ask": "58.60",
      "open": "59.00",
      "high": "59.50",
      "low": "58.20",
      "close": "58.60",
      "average": "58.6814",
      "volume": "75001",
      "turnover": "4401007.9",
      "trades": "373"
    },
    {
      "date": "2024-10-21",
      "bid": "57.70",
      "ask": "57.90",
      "open": "59.00",
      "high": "59.30",
      "low": "57.70",
      "close": "57.80",
      "average": "58.1871",
      "volume": "42911",
      "turnover": "2496861.95",
      "trades": "397"
    },
    {
      "date": "2024-10-22",
      "bid": "57.60",
      "ask": "57.80",
      "open": "57.30",
      "high": "58.10",
      "low": "57.10",
      "close": "57.60",
      "average": "57.5853",
      "volume": "35585",
      "turnover": "2049283",
      "trades": "361"
    },
    {
      "date": "2024-10-23",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.70",
      "high": "58.00",
      "low": "56.60",
      "close": "57.00",
      "average": "57.3483",
      "volume": "132733",
      "turnover": "7611880.1",
      "trades": "265"
    },
    {
      "date": "2024-10-24",
      "bid": "57.20",
      "ask": "57.40",
      "open": "57.00",
      "high": "58.30",
      "low": "56.90",
      "close": "57.20",
      "average": "57.5262",
      "volume": "41516",
      "turnover": "2388233.1",
      "trades": "372"
    },
    {
      "date": "2024-10-25",
      "bid": "58.60",
      "ask": "58.80",
      "open": "57.20",
      "high": "58.80",
      "low": "57.10",
      "close": "58.30",
      "average": "58.2143",
      "volume": "29186",
      "turnover": "1699066.35",
      "trades": "290"
    },
    {
      "date": "2024-10-28",
      "bid": "57.20",
      "ask": "57.80",
      "open": "58.30",
      "high": "58.60",
      "low": "54.40",
      "close": "57.60",
      "average": "55.7791",
      "volume": "178789",
      "turnover": "9974475.1",
      "trades": "1098"
    },
    {
      "date": "2024-10-29",
      "bid": "58.30",
      "ask": "58.40",
      "open": "57.40",
      "high": "59.00",
      "low": "56.60",
      "close": "58.50",
      "average": "58.3046",
      "volume": "139923",
      "turnover": "8145695.95",
      "trades": "674"
    },
    {
      "date": "2024-10-30",
      "bid": "59.00",
      "ask": "59.20",
      "open": "58.50",
      "high": "59.30",
      "low": "58.00",
      "close": "58.80",
      "average": "58.7215",
      "volume": "168014",
      "turnover": "9866230.6",
      "trades": "388"
    },
    {
      "date": "2024-10-31",
      "bid": "59.90",
      "ask": "60.10",
      "open": "58.60",
      "high": "60.40",
      "low": "58.50",
      "close": "60.00",
      "average": "59.6987",
      "volume": "61945",
      "turnover": "3697653.25",
      "trades": "374"
    },
    {
      "date": "2024-11-01",
      "bid": "60.90",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.00",
      "low": "60.00",
      "close": "61.00",
      "average": "60.7696",
      "volume": "27283",
      "turnover": "1657976.4",
      "trades": "203"
    },
    {
      "date": "2024-11-04",
      "bid": "62.40",
      "ask": "62.60",
      "open": "60.10",
      "high": "63.30",
      "low": "60.10",
      "close": "62.50",
      "average": "62.5472",
      "volume": "137863",
      "turnover": "8601668.85",
      "trades": "525"
    },
    {
      "date": "2024-11-05",
      "bid": "62.50",
      "ask": "62.60",
      "open": "61.80",
      "high": "63.40",
      "low": "61.80",
      "close": "62.20",
      "average": "62.5022",
      "volume": "64000",
      "turnover": "4003027.3",
      "trades": "358"
    },
    {
      "date": "2024-11-06",
      "bid": "61.50",
      "ask": "61.70",
      "open": "61.10",
      "high": "62.80",
      "low": "61.10",
      "close": "61.50",
      "average": "61.3923",
      "volume": "72348",
      "turnover": "4441617",
      "trades": "313"
    },
    {
      "date": "2024-11-07",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.30",
      "high": "62.30",
      "low": "61.20",
      "close": "62.20",
      "average": "61.9482",
      "volume": "42534",
      "turnover": "2635406.7",
      "trades": "219"
    },
    {
      "date": "2024-11-08",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.10",
      "high": "63.30",
      "low": "61.30",
      "close": "62.20",
      "average": "62.5147",
      "volume": "90727",
      "turnover": "5672313.25",
      "trades": "332"
    },
    {
      "date": "2024-11-11",
      "bid": "62.00",
      "ask": "62.30",
      "open": "62.20",
      "high": "63.00",
      "low": "61.60",
      "close": "61.70",
      "average": "62.0347",
      "volume": "26098",
      "turnover": "1618971.85",
      "trades": "251"
    },
    {
      "date": "2024-11-12",
      "bid": "61.30",
      "ask": "61.60",
      "open": "61.70",
      "high": "62.50",
      "low": "61.10",
      "close": "61.10",
      "average": "61.681",
      "volume": "52113",
      "turnover": "3214379.7",
      "trades": "255"
    },
    {
      "date": "2024-11-13",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.20",
      "high": "61.40",
      "low": "60.00",
      "close": "61.00",
      "average": "60.656",
      "volume": "82191",
      "turnover": "4985632.9",
      "trades": "361"
    },
    {
      "date": "2024-11-14",
      "bid": "61.00",
      "ask": "61.30",
      "open": "61.50",
      "high": "61.60",
      "low": "60.90",
      "close": "61.10",
      "average": "61.2626",
      "volume": "42118",
      "turnover": "2581582.45",
      "trades": "217"
    },
    {
      "date": "2024-11-15",
      "bid": "60.10",
      "ask": "60.20",
      "open": "60.60",
      "high": "61.20",
      "low": "60.00",
      "close": "60.00",
      "average": "60.519",
      "volume": "41097",
      "turnover": "2488821.35",
      "trades": "252"
    },
    {
      "date": "2024-11-18",
      "bid": "58.90",
      "ask": "59.30",
      "open": "59.20",
      "high": "60.20",
      "low": "58.50",
      "close": "59.10",
      "average": "59.181",
      "volume": "77220",
      "turnover": "4569423.75",
      "trades": "373"
    },
    {
      "date": "2024-11-19",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.90",
      "high": "59.60",
      "low": "57.90",
      "close": "58.50",
      "average": "58.1777",
      "volume": "148725",
      "turnover": "8651835",
      "trades": "330"
    },
    {
      "date": "2024-11-20",
      "bid": "57.90",
      "ask": "58.10",
      "open": "59.00",
      "high": "59.20",
      "low": "57.80",
      "close": "58.20",
      "average": "58.3467",
      "volume": "111999",
      "turnover": "6538754.2",
      "trades": "382"
    },
    {
      "date": "2024-11-21",
      "bid": "58.20",
      "ask": "58.60",
      "open": "59.20",
      "high": "59.20",
      "low": "57.30",
      "close": "58.60",
      "average": "58.0881",
      "volume": "54930",
      "turnover": "3188449.4",
      "trades": "208"
    },
    {
      "date": "2024-11-22",
      "bid": "57.90",
      "ask": "58.20",
      "open": "58.60",
      "high": "59.10",
      "low": "57.70",
      "close": "58.20",
      "average": "58.2863",
      "volume": "31542",
      "turnover": "1838309",
      "trades": "201"
    },
    {
      "date": "2024-11-25",
      "bid": "57.20",
      "ask": "57.40",
      "open": "58.40",
      "high": "59.30",
      "low": "57.20",
      "close": "57.20",
      "average": "58.1405",
      "volume": "169505",
      "turnover": "9852129.6",
      "trades": "304"
    },
    {
      "date": "2024-11-26",
      "bid": "56.60",
      "ask": "56.80",
      "open": "57.20",
      "high": "57.60",
      "low": "56.20",
      "close": "56.30",
      "average": "56.5642",
      "volume": "56254",
      "turnover": "3182237.3",
      "trades": "292"
    },
    {
      "date": "2024-11-27",
      "bid": "55.30",
      "ask": "55.80",
      "open": "56.30",
      "high": "56.60",
      "low": "55.20",
      "close": "55.60",
      "average": "55.7256",
      "volume": "54250",
      "turnover": "3023113.4",
      "trades": "200"
    },
    {
      "date": "2024-11-28",
      "bid": "55.80",
      "ask": "56.00",
      "open": "55.40",
      "high": "56.50",
      "low": "55.30",
      "close": "56.00",
      "average": "56.0219",
      "volume": "53194",
      "turnover": "2979964.15",
      "trades": "171"
    },
    {
      "date": "2024-11-29",
      "bid": "57.00",
      "ask": "57.30",
      "open": "58.00",
      "high": "58.00",
      "low": "56.00",
      "close": "57.50",
      "average": "57.147",
      "volume": "64679",
      "turnover": "3696042.1",
      "trades": "279"
    },
    {
      "date": "2024-12-02",
      "bid": "56.60",
      "ask": "56.70",
      "open": "57.00",
      "high": "57.30",
      "low": "56.30",
      "close": "56.70",
      "average": "56.6764",
      "volume": "144272",
      "turnover": "8176242",
      "trades": "615"
    },
    {
      "date": "2024-12-03",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.90",
      "high": "57.40",
      "low": "55.50",
      "close": "55.50",
      "average": "56.1033",
      "volume": "47526",
      "turnover": "2666635.9",
      "trades": "310"
    },
    {
      "date": "2024-12-04",
      "bid": "56.40",
      "ask": "56.50",
      "open": "55.50",
      "high": "57.00",
      "low": "55.40",
      "close": "56.80",
      "average": "56.4081",
      "volume": "133855",
      "turnover": "7548905.8",
      "trades": "664"
    },
    {
      "date": "2024-12-05",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.40",
      "high": "56.90",
      "low": "55.80",
      "close": "55.80",
      "average": "56.0021",
      "volume": "51678",
      "turnover": "2894313.9",
      "trades": "287"
    },
    {
      "date": "2024-12-06",
      "bid": "55.90",
      "ask": "56.10",
      "open": "56.50",
      "high": "56.50",
      "low": "55.70",
      "close": "56.00",
      "average": "55.9789",
      "volume": "142425",
      "turnover": "7972836.95",
      "trades": "590"
    },
    {
      "date": "2024-12-09",
      "bid": "56.70",
      "ask": "57.00",
      "open": "55.90",
      "high": "57.20",
      "low": "55.90",
      "close": "56.80",
      "average": "56.3533",
      "volume": "163083",
      "turnover": "9190158.35",
      "trades": "353"
    },
    {
      "date": "2024-12-10",
      "bid": "58.40",
      "ask": "58.50",
      "open": "56.60",
      "high": "59.70",
      "low": "56.60",
      "close": "58.20",
      "average": "58.6644",
      "volume": "105188",
      "turnover": "6170876.2",
      "trades": "548"
    },
    {
      "date": "2024-12-11",
      "bid": "56.90",
      "ask": "57.10",
      "open": "57.80",
      "high": "58.00",
      "low": "56.70",
      "close": "56.70",
      "average": "57.2086",
      "volume": "42501",
      "turnover": "2431562.1",
      "trades": "220"
    },
    {
      "date": "2024-12-12",
      "bid": "56.70",
      "ask": "56.90",
      "open": "56.80",
      "high": "57.30",
      "low": "56.00",
      "close": "56.80",
      "average": "56.793",
      "volume": "38906",
      "turnover": "2209573.85",
      "trades": "189"
    },
    {
      "date": "2024-12-13",
      "bid": "56.30",
      "ask": "56.50",
      "open": "56.90",
      "high": "57.00",
      "low": "56.20",
      "close": "56.20",
      "average": "56.4398",
      "volume": "13883",
      "turnover": "783553.5",
      "trades": "138"
    },
    {
      "date": "2024-12-16",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.10",
      "low": "55.20",
      "close": "55.50",
      "average": "55.6281",
      "volume": "32938",
      "turnover": "1832359.5",
      "trades": "274"
    },
    {
      "date": "2024-12-17",
      "bid": "55.10",
      "ask": "55.30",
      "open": "55.00",
      "high": "55.80",
      "low": "55.00",
      "close": "55.10",
      "average": "55.2474",
      "volume": "42594",
      "turnover": "2353240.65",
      "trades": "289"
    },
    {
      "date": "2024-12-18",
      "bid": "55.50",
      "ask": "55.90",
      "open": "54.80",
      "high": "55.90",
      "low": "54.60",
      "close": "55.90",
      "average": "55.6214",
      "volume": "23538",
      "turnover": "1309211.8",
      "trades": "205"
    },
    {
      "date": "2024-12-19",
      "bid": "54.30",
      "ask": "54.50",
      "open": "54.50",
      "high": "55.30",
      "low": "54.30",
      "close": "54.30",
      "average": "54.6939",
      "volume": "35185",
      "turnover": "1924393.8",
      "trades": "250"
    },
    {
      "date": "2024-12-20",
      "bid": "53.50",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.20",
      "low": "53.10",
      "close": "53.60",
      "average": "53.4925",
      "volume": "27170",
      "turnover": "1453412.45",
      "trades": "227"
    },
    {
      "date": "2024-12-23",
      "bid": "53.90",
      "ask": "54.30",
      "open": "53.10",
      "high": "54.10",
      "low": "53.10",
      "close": "54.00",
      "average": "53.3617",
      "volume": "73851",
      "turnover": "3940844.25",
      "trades": "246"
    },
    {
      "date": "2024-12-27",
      "bid": "53.90",
      "ask": "54.20",
      "open": "53.80",
      "high": "54.60",
      "low": "53.80",
      "close": "54.00",
      "average": "54.2035",
      "volume": "25548",
      "turnover": "1384710.2",
      "trades": "197"
    },
    {
      "date": "2024-12-30",
      "bid": "54.00",
      "ask": "54.20",
      "open": "53.50",
      "high": "54.20",
      "low": "53.40",
      "close": "54.10",
      "average": "53.9178",
      "volume": "30809",
      "turnover": "1661196.55",
      "trades": "421"
    },
    {
      "date": "2025-01-02",
      "bid": "55.10",
      "ask": "55.30",
      "open": "54.00",
      "high": "55.40",
      "low": "53.30",
      "close": "55.00",
      "average": "54.5023",
      "volume": "47001",
      "turnover": "2561942.04",
      "trades": "337"
    },
    {
      "date": "2025-01-03",
      "bid": "55.30",
      "ask": "55.40",
      "open": "55.10",
      "high": "55.50",
      "low": "54.90",
      "close": "55.10",
      "average": "55.21",
      "volume": "15071",
      "turnover": "832069.6",
      "trades": "161"
    },
    {
      "date": "2025-01-07",
      "bid": "54.60",
      "ask": "55.00",
      "open": "55.20",
      "high": "55.50",
      "low": "54.30",
      "close": "54.50",
      "average": "54.9514",
      "volume": "19183",
      "turnover": "1054188.3",
      "trades": "178"
    },
    {
      "date": "2025-01-08",
      "bid": "53.00",
      "ask": "53.10",
      "open": "54.40",
      "high": "54.70",
      "low": "52.70",
      "close": "52.90",
      "average": "53.5087",
      "volume": "30858",
      "turnover": "1651143.8",
      "trades": "293"
    },
    {
      "date": "2025-01-09",
      "bid": "52.70",
      "ask": "52.80",
      "open": "53.10",
      "high": "53.20",
      "low": "52.40",
      "close": "52.70",
      "average": "52.7252",
      "volume": "32389",
      "turnover": "1707718.1",
      "trades": "197"
    },
    {
      "date": "2025-01-10",
      "bid": "52.70",
      "ask": "53.00",
      "open": "52.40",
      "high": "53.20",
      "low": "52.10",
      "close": "52.70",
      "average": "52.8341",
      "volume": "53520",
      "turnover": "2827680.9",
      "trades": "361"
    },
    {
      "date": "2025-01-13",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.10",
      "high": "55.50",
      "low": "53.80",
      "close": "55.00",
      "average": "54.9185",
      "volume": "164189",
      "turnover": "9021324.44",
      "trades": "846"
    },
    {
      "date": "2025-01-14",
      "bid": "55.10",
      "ask": "55.20",
      "open": "56.00",
      "high": "56.60",
      "low": "54.80",
      "close": "55.10",
      "average": "55.1366",
      "volume": "179921",
      "turnover": "9923334.6",
      "trades": "576"
    },
    {
      "date": "2025-01-15",
      "bid": "55.70",
      "ask": "56.10",
      "open": "55.60",
      "high": "56.00",
      "low": "54.80",
      "close": "55.80",
      "average": "55.0548",
      "volume": "248375",
      "turnover": "13691073.3",
      "trades": "414"
    },
    {
      "date": "2025-01-16",
      "bid": "55.30",
      "ask": "55.50",
      "open": "56.10",
      "high": "56.50",
      "low": "55.20",
      "close": "55.40",
      "average": "55.7939",
      "volume": "60589",
      "turnover": "3375952.6",
      "trades": "287"
    },
    {
      "date": "2025-01-17",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.50",
      "high": "56.30",
      "low": "55.00",
      "close": "55.50",
      "average": "55.6708",
      "volume": "60532",
      "turnover": "3368324.7",
      "trades": "373"
    },
    {
      "date": "2025-01-20",
      "bid": "55.90",
      "ask": "56.00",
      "open": "55.40",
      "high": "56.40",
      "low": "55.10",
      "close": "56.10",
      "average": "55.8084",
      "volume": "46856",
      "turnover": "2616116.2",
      "trades": "248"
    },
    {
      "date": "2025-01-21",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.60",
      "high": "55.20",
      "low": "54.10",
      "close": "54.50",
      "average": "54.6125",
      "volume": "65872",
      "turnover": "3598580.2",
      "trades": "412"
    },
    {
      "date": "2025-01-22",
      "bid": "54.00",
      "ask": "54.20",
      "open": "54.50",
      "high": "55.30",
      "low": "53.90",
      "close": "54.20",
      "average": "54.5235",
      "volume": "120367",
      "turnover": "6577520.65",
      "trades": "317"
    },
    {
      "date": "2025-01-23",
      "bid": "54.10",
      "ask": "54.30",
      "open": "54.00",
      "high": "54.20",
      "low": "53.60",
      "close": "54.00",
      "average": "53.9112",
      "volume": "48225",
      "turnover": "2599873.65",
      "trades": "221"
    },
    {
      "date": "2025-01-24",
      "bid": "53.40",
      "ask": "53.50",
      "open": "54.30",
      "high": "54.70",
      "low": "53.30",
      "close": "53.40",
      "average": "53.9332",
      "volume": "43012",
      "turnover": "2327642.95",
      "trades": "256"
    },
    {
      "date": "2025-01-27",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.30",
      "high": "53.90",
      "low": "52.60",
      "close": "53.20",
      "average": "53.0456",
      "volume": "144765",
      "turnover": "7679184.95",
      "trades": "443"
    },
    {
      "date": "2025-01-28",
      "bid": "53.40",
      "ask": "53.70",
      "open": "53.80",
      "high": "54.40",
      "low": "53.20",
      "close": "53.60",
      "average": "53.7928",
      "volume": "81009",
      "turnover": "4357168.2",
      "trades": "262"
    },
    {
      "date": "2025-01-29",
      "bid": "52.90",
      "ask": "53.10",
      "open": "53.80",
      "high": "54.10",
      "low": "52.70",
      "close": "53.10",
      "average": "53.3305",
      "volume": "154880",
      "turnover": "8206872.7",
      "trades": "370"
    },
    {
      "date": "2025-01-30",
      "bid": "54.20",
      "ask": "54.30",
      "open": "53.10",
      "high": "54.50",
      "low": "53.10",
      "close": "54.50",
      "average": "53.9958",
      "volume": "49059",
      "turnover": "2648691.79",
      "trades": "312"
    },
    {
      "date": "2025-01-31",
      "bid": "53.90",
      "ask": "54.10",
      "open": "54.90",
      "high": "54.90",
      "low": "53.70",
      "close": "54.00",
      "average": "54.0303",
      "volume": "51756",
      "turnover": "2796391.7",
      "trades": "327"
    },
    {
      "date": "2025-02-03",
      "bid": "53.20",
      "ask": "53.50",
      "open": "52.90",
      "high": "53.60",
      "low": "51.40",
      "close": "53.30",
      "average": "52.2285",
      "volume": "141037",
      "turnover": "7365575.3",
      "trades": "769"
    },
    {
      "date": "2025-02-04",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.30",
      "high": "53.40",
      "low": "52.80",
      "close": "53.10",
      "average": "52.8343",
      "volume": "219514",
      "turnover": "11598631.1",
      "trades": "246"
    },
    {
      "date": "2025-02-05",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.00",
      "high": "53.70",
      "low": "52.60",
      "close": "53.70",
      "average": "53.2476",
      "volume": "53582",
      "turnover": "2852803.45",
      "trades": "414"
    },
    {
      "date": "2025-02-06",
      "bid": "53.70",
      "ask": "53.80",
      "open": "53.50",
      "high": "54.00",
      "low": "53.00",
      "close": "54.00",
      "average": "53.6392",
      "volume": "42694",
      "turnover": "2290060.2",
      "trades": "364"
    },
    {
      "date": "2025-02-07",
      "bid": "53.10",
      "ask": "53.30",
      "open": "53.80",
      "high": "54.00",
      "low": "52.90",
      "close": "53.30",
      "average": "52.9393",
      "volume": "777304",
      "turnover": "41151374.65",
      "trades": "379"
    },
    {
      "date": "2025-02-10",
      "bid": "51.50",
      "ask": "51.60",
      "open": "52.40",
      "high": "52.80",
      "low": "50.30",
      "close": "51.50",
      "average": "51.3597",
      "volume": "334833",
      "turnover": "17192507.3",
      "trades": "1280"
    },
    {
      "date": "2025-02-11",
      "bid": "51.90",
      "ask": "52.10",
      "open": "51.20",
      "high": "52.30",
      "low": "51.20",
      "close": "52.00",
      "average": "51.9978",
      "volume": "84488",
      "turnover": "4393182.25",
      "trades": "305"
    },
    {
      "date": "2025-02-12",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.90",
      "high": "52.40",
      "low": "51.60",
      "close": "51.60",
      "average": "52.0403",
      "volume": "81602",
      "turnover": "4246581.2",
      "trades": "344"
    },
    {
      "date": "2025-02-13",
      "bid": "51.60",
      "ask": "51.90",
      "open": "51.90",
      "high": "52.30",
      "low": "51.40",
      "close": "51.70",
      "average": "51.7674",
      "volume": "65971",
      "turnover": "3414839.15",
      "trades": "393"
    },
    {
      "date": "2025-02-14",
      "bid": "51.40",
      "ask": "51.50",
      "open": "51.90",
      "high": "52.00",
      "low": "51.20",
      "close": "51.40",
      "average": "51.5333",
      "volume": "39139",
      "turnover": "2017624.4",
      "trades": "297"
    },
    {
      "date": "2025-02-17",
      "bid": "51.00",
      "ask": "51.30",
      "open": "51.10",
      "high": "51.60",
      "low": "50.90",
      "close": "51.00",
      "average": "51.0945",
      "volume": "91888",
      "turnover": "4695604.95",
      "trades": "296"
    },
    {
      "date": "2025-02-18",
      "bid": "51.60",
      "ask": "51.70",
      "open": "50.90",
      "high": "51.70",
      "low": "50.40",
      "close": "51.60",
      "average": "51.1307",
      "volume": "86823",
      "turnover": "4437823.7",
      "trades": "287"
    },
    {
      "date": "2025-02-19",
      "bid": "48.50",
      "ask": "48.75",
      "open": "51.50",
      "high": "52.20",
      "low": "47.65",
      "close": "48.30",
      "average": "48.993",
      "volume": "312011",
      "turnover": "15296810.95",
      "trades": "1229"
    },
    {
      "date": "2025-02-20",
      "bid": "46.60",
      "ask": "46.80",
      "open": "48.15",
      "high": "48.65",
      "low": "46.60",
      "close": "46.60",
      "average": "47.4816",
      "volume": "172902",
      "turnover": "8211850.53",
      "trades": "882"
    },
    {
      "date": "2025-02-21",
      "bid": "46.20",
      "ask": "46.30",
      "open": "46.80",
      "high": "47.55",
      "low": "46.15",
      "close": "46.15",
      "average": "46.798",
      "volume": "170146",
      "turnover": "7963251.57",
      "trades": "871"
    },
    {
      "date": "2025-02-24",
      "bid": "46.70",
      "ask": "46.95",
      "open": "46.20",
      "high": "46.95",
      "low": "45.55",
      "close": "46.85",
      "average": "46.3446",
      "volume": "195609",
      "turnover": "9065603.69",
      "trades": "683"
    },
    {
      "date": "2025-02-25",
      "bid": "46.80",
      "ask": "47.10",
      "open": "46.70",
      "high": "47.45",
      "low": "46.70",
      "close": "46.95",
      "average": "46.9882",
      "volume": "76601",
      "turnover": "3599413.72",
      "trades": "423"
    },
    {
      "date": "2025-02-26",
      "bid": "47.30",
      "ask": "47.55",
      "open": "47.10",
      "high": "47.95",
      "low": "46.95",
      "close": "47.55",
      "average": "47.5448",
      "volume": "80988",
      "turnover": "3850616.18",
      "trades": "468"
    },
    {
      "date": "2025-02-27",
      "bid": "46.25",
      "ask": "46.45",
      "open": "48.00",
      "high": "48.00",
      "low": "46.15",
      "close": "46.15",
      "average": "46.711",
      "volume": "70362",
      "turnover": "3285719.95",
      "trades": "452"
    },
    {
      "date": "2025-02-28",
      "bid": "45.75",
      "ask": "45.80",
      "open": "45.95",
      "high": "46.00",
      "low": "45.50",
      "close": "45.65",
      "average": "45.6901",
      "volume": "58762",
      "turnover": "2685248.97",
      "trades": "329"
    },
    {
      "date": "2025-03-03",
      "bid": "44.50",
      "ask": "44.60",
      "open": "45.65",
      "high": "45.80",
      "low": "44.30",
      "close": "44.45",
      "average": "44.9825",
      "volume": "76869",
      "turnover": "3459715.55",
      "trades": "484"
    },
    {
      "date": "2025-03-04",
      "bid": "42.60",
      "ask": "42.75",
      "open": "44.45",
      "high": "44.45",
      "low": "42.55",
      "close": "42.70",
      "average": "43.3617",
      "volume": "677374",
      "turnover": "29368700.45",
      "trades": "785"
    },
    {
      "date": "2025-03-05",
      "bid": "42.95",
      "ask": "43.10",
      "open": "43.35",
      "high": "43.85",
      "low": "42.80",
      "close": "43.15",
      "average": "43.2477",
      "volume": "138051",
      "turnover": "5974485.2",
      "trades": "517"
    },
    {
      "date": "2025-03-06",
      "bid": "43.35",
      "ask": "43.60",
      "open": "43.15",
      "high": "43.60",
      "low": "42.70",
      "close": "43.20",
      "average": "43.1415",
      "volume": "234825",
      "turnover": "10134490.25",
      "trades": "451"
    },
    {
      "date": "2025-03-07",
      "bid": "43.10",
      "ask": "43.20",
      "open": "43.10",
      "high": "43.70",
      "low": "42.75",
      "close": "43.00",
      "average": "43.0639",
      "volume": "59490",
      "turnover": "2561459.98",
      "trades": "386"
    },
    {
      "date": "2025-03-10",
      "bid": "43.15",
      "ask": "43.30",
      "open": "43.25",
      "high": "43.30",
      "low": "42.05",
      "close": "43.05",
      "average": "42.9882",
      "volume": "329232",
      "turnover": "14152789.62",
      "trades": "1117"
    },
    {
      "date": "2025-03-11",
      "bid": "42.90",
      "ask": "43.20",
      "open": "43.25",
      "high": "44.05",
      "low": "42.75",
      "close": "42.80",
      "average": "43.211",
      "volume": "98940",
      "turnover": "4275418.09",
      "trades": "413"
    },
    {
      "date": "2025-03-12",
      "bid": "43.35",
      "ask": "43.40",
      "open": "43.05",
      "high": "43.65",
      "low": "42.75",
      "close": "43.40",
      "average": "43.303",
      "volume": "60553",
      "turnover": "2622129.1",
      "trades": "335"
    },
    {
      "date": "2025-03-13",
      "bid": "43.15",
      "ask": "43.30",
      "open": "43.35",
      "high": "43.65",
      "low": "43.00",
      "close": "43.25",
      "average": "43.1628",
      "volume": "277383",
      "turnover": "11969486.45",
      "trades": "205"
    },
    {
      "date": "2025-03-14",
      "bid": "44.60",
      "ask": "44.95",
      "open": "43.95",
      "high": "45.20",
      "low": "43.60",
      "close": "44.80",
      "average": "44.777",
      "volume": "85936",
      "turnover": "3847964.95",
      "trades": "499"
    },
    {
      "date": "2025-03-17",
      "bid": "44.80",
      "ask": "44.90",
      "open": "44.85",
      "high": "45.00",
      "low": "44.25",
      "close": "44.95",
      "average": "44.7529",
      "volume": "38229",
      "turnover": "1710858",
      "trades": "261"
    },
    {
      "date": "2025-03-18",
      "bid": "44.05",
      "ask": "44.15",
      "open": "44.95",
      "high": "45.25",
      "low": "43.70",
      "close": "44.10",
      "average": "44.2846",
      "volume": "75254",
      "turnover": "3332593.3",
      "trades": "396"
    },
    {
      "date": "2025-03-19",
      "bid": "44.50",
      "ask": "44.60",
      "open": "45.00",
      "high": "45.20",
      "low": "44.05",
      "close": "44.55",
      "average": "44.535",
      "volume": "55477",
      "turnover": "2470666.6",
      "trades": "263"
    },
    {
      "date": "2025-03-20",
      "bid": "45.10",
      "ask": "45.25",
      "open": "44.95",
      "high": "45.25",
      "low": "44.45",
      "close": "45.25",
      "average": "44.8869",
      "volume": "68885",
      "turnover": "3092033.65",
      "trades": "337"
    },
    {
      "date": "2025-03-21",
      "bid": "44.75",
      "ask": "44.85",
      "open": "45.15",
      "high": "45.25",
      "low": "44.30",
      "close": "44.90",
      "average": "44.8689",
      "volume": "109965",
      "turnover": "4932451.55",
      "trades": "270"
    },
    {
      "date": "2025-03-24",
      "bid": "43.75",
      "ask": "44.00",
      "open": "45.55",
      "high": "45.55",
      "low": "43.70",
      "close": "43.95",
      "average": "44.1721",
      "volume": "51752",
      "turnover": "2285996.6",
      "trades": "313"
    },
    {
      "date": "2025-03-25",
      "bid": "43.30",
      "ask": "43.50",
      "open": "44.00",
      "high": "44.00",
      "low": "42.65",
      "close": "43.35",
      "average": "43.1146",
      "volume": "171824",
      "turnover": "7412849.25",
      "trades": "720"
    },
    {
      "date": "2025-03-26",
      "bid": "43.45",
      "ask": "43.65",
      "open": "43.45",
      "high": "43.90",
      "low": "43.15",
      "close": "43.60",
      "average": "43.4663",
      "volume": "79993",
      "turnover": "3476997.45",
      "trades": "387"
    },
    {
      "date": "2025-03-27",
      "bid": "43.35",
      "ask": "43.55",
      "open": "43.60",
      "high": "43.85",
      "low": "42.95",
      "close": "43.55",
      "average": "43.3695",
      "volume": "144977",
      "turnover": "6291601.8",
      "trades": "384"
    },
    {
      "date": "2025-03-28",
      "bid": "42.70",
      "ask": "42.80",
      "open": "43.35",
      "high": "43.45",
      "low": "42.50",
      "close": "42.75",
      "average": "42.7332",
      "volume": "107559",
      "turnover": "4597503.5",
      "trades": "401"
    },
    {
      "date": "2025-03-31",
      "bid": "41.40",
      "ask": "41.50",
      "open": "42.55",
      "high": "42.55",
      "low": "41.40",
      "close": "41.40",
      "average": "41.6188",
      "volume": "67982",
      "turnover": "2829331.85",
      "trades": "351"
    },
    {
      "date": "2025-04-01",
      "bid": "41.75",
      "ask": "41.90",
      "open": "42.45",
      "high": "42.45",
      "low": "41.15",
      "close": "41.85",
      "average": "41.8094",
      "volume": "25164",
      "turnover": "1052090.5",
      "trades": "202"
    },
    {
      "date": "2025-04-02",
      "bid": "41.15",
      "ask": "41.30",
      "open": "42.00",
      "high": "42.00",
      "low": "40.80",
      "close": "41.30",
      "average": "41.2624",
      "volume": "46495",
      "turnover": "1918493.35",
      "trades": "336"
    },
    {
      "date": "2025-04-03",
      "bid": "40.15",
      "ask": "40.30",
      "open": "41.30",
      "high": "41.45",
      "low": "40.15",
      "close": "40.15",
      "average": "40.4604",
      "volume": "50637",
      "turnover": "2048793.85",
      "trades": "302"
    },
    {
      "date": "2025-04-04",
      "bid": "39.65",
      "ask": "39.80",
      "open": "39.95",
      "high": "41.80",
      "low": "39.25",
      "close": "39.60",
      "average": "40.645",
      "volume": "322968",
      "turnover": "13127230",
      "trades": "1086"
    },
    {
      "date": "2025-04-07",
      "bid": "38.15",
      "ask": "38.45",
      "open": "36.85",
      "high": "39.85",
      "low": "36.85",
      "close": "38.05",
      "average": "37.4984",
      "volume": "1249469",
      "turnover": "46853620.05",
      "trades": "750"
    },
    {
      "date": "2025-04-08",
      "bid": "40.15",
      "ask": "40.25",
      "open": "39.05",
      "high": "40.50",
      "low": "38.20",
      "close": "40.15",
      "average": "39.6679",
      "volume": "71750",
      "turnover": "2846225.35",
      "trades": "475"
    },
    {
      "date": "2025-04-09",
      "bid": "38.65",
      "ask": "38.70",
      "open": "40.20",
      "high": "40.20",
      "low": "38.45",
      "close": "38.80",
      "average": "39.0459",
      "volume": "84985",
      "turnover": "3318292.85",
      "trades": "552"
    },
    {
      "date": "2025-04-10",
      "bid": "40.50",
      "ask": "40.70",
      "open": "43.60",
      "high": "43.60",
      "low": "40.35",
      "close": "40.50",
      "average": "40.8426",
      "volume": "72680",
      "turnover": "2968442.8",
      "trades": "398"
    },
    {
      "date": "2025-04-11",
      "bid": "39.30",
      "ask": "39.45",
      "open": "42.45",
      "high": "42.45",
      "low": "39.15",
      "close": "39.65",
      "average": "39.7235",
      "volume": "32407",
      "turnover": "1287320.45",
      "trades": "354"
    },
    {
      "date": "2025-04-14",
      "bid": "40.65",
      "ask": "40.80",
      "open": "41.60",
      "high": "41.60",
      "low": "40.05",
      "close": "40.90",
      "average": "40.6813",
      "volume": "37360",
      "turnover": "1519912.75",
      "trades": "280"
    },
    {
      "date": "2025-04-15",
      "bid": "41.05",
      "ask": "41.50",
      "open": "40.65",
      "high": "41.40",
      "low": "40.10",
      "close": "41.10",
      "average": "40.8899",
      "volume": "123780",
      "turnover": "5061355.84",
      "trades": "543"
    },
    {
      "date": "2025-04-16",
      "bid": "40.85",
      "ask": "41.10",
      "open": "41.30",
      "high": "41.45",
      "low": "40.40",
      "close": "41.10",
      "average": "40.9443",
      "volume": "33940",
      "turnover": "1389650.1",
      "trades": "239"
    },
    {
      "date": "2025-04-17",
      "bid": "40.60",
      "ask": "40.80",
      "open": "41.05",
      "high": "41.45",
      "low": "40.45",
      "close": "40.80",
      "average": "40.9718",
      "volume": "35787",
      "turnover": "1466256.6",
      "trades": "221"
    },
    {
      "date": "2025-04-22",
      "bid": "40.25",
      "ask": "40.30",
      "open": "40.80",
      "high": "40.80",
      "low": "39.75",
      "close": "40.30",
      "average": "40.3025",
      "volume": "69405",
      "turnover": "2797243.95",
      "trades": "378"
    },
    {
      "date": "2025-04-23",
      "bid": "41.50",
      "ask": "41.65",
      "open": "42.00",
      "high": "42.45",
      "low": "40.40",
      "close": "41.55",
      "average": "41.118",
      "volume": "446919",
      "turnover": "18376422.23",
      "trades": "417"
    },
    {
      "date": "2025-04-24",
      "bid": "43.00",
      "ask": "43.20",
      "open": "43.00",
      "high": "43.25",
      "low": "41.25",
      "close": "43.20",
      "average": "42.818",
      "volume": "54437",
      "turnover": "2330885.4",
      "trades": "295"
    },
    {
      "date": "2025-04-25",
      "bid": "43.50",
      "ask": "43.75",
      "open": "43.40",
      "high": "44.15",
      "low": "43.20",
      "close": "43.45",
      "average": "43.6784",
      "volume": "59087",
      "turnover": "2580822.79",
      "trades": "318"
    },
    {
      "date": "2025-04-28",
      "bid": "42.35",
      "ask": "42.65",
      "open": "44.25",
      "high": "44.75",
      "low": "41.00",
      "close": "42.65",
      "average": "42.9505",
      "volume": "225456",
      "turnover": "9682517.05",
      "trades": "846"
    },
    {
      "date": "2025-04-29",
      "bid": "41.55",
      "ask": "41.60",
      "open": "42.30",
      "high": "42.35",
      "low": "40.45",
      "close": "41.60",
      "average": "41.3057",
      "volume": "114092",
      "turnover": "4712648.65",
      "trades": "532"
    },
    {
      "date": "2025-04-30",
      "bid": "41.90",
      "ask": "42.05",
      "open": "40.55",
      "high": "42.20",
      "low": "40.55",
      "close": "41.90",
      "average": "41.7166",
      "volume": "68906",
      "turnover": "2874520.8",
      "trades": "314"
    },
    {
      "date": "2025-05-02",
      "bid": "42.35",
      "ask": "42.55",
      "open": "41.90",
      "high": "42.90",
      "low": "41.60",
      "close": "42.40",
      "average": "42.2629",
      "volume": "183590",
      "turnover": "7739029.48",
      "trades": "420"
    },
    {
      "date": "2025-05-05",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.50",
      "high": "42.50",
      "low": "41.55",
      "close": "41.80",
      "average": "41.9875",
      "volume": "38106",
      "turnover": "1599972.4",
      "trades": "301"
    },
    {
      "date": "2025-05-06",
      "bid": "40.80",
      "ask": "41.10",
      "open": "42.40",
      "high": "42.40",
      "low": "40.65",
      "close": "41.00",
      "average": "41.1155",
      "volume": "68339",
      "turnover": "2809790.15",
      "trades": "460"
    },
    {
      "date": "2025-05-07",
      "bid": "40.90",
      "ask": "41.15",
      "open": "40.70",
      "high": "41.35",
      "low": "40.70",
      "close": "41.00",
      "average": "40.8436",
      "volume": "52832",
      "turnover": "2157850.2",
      "trades": "278"
    },
    {
      "date": "2025-05-08",
      "bid": "41.55",
      "ask": "41.85",
      "open": "42.50",
      "high": "42.50",
      "low": "41.00",
      "close": "41.70",
      "average": "41.2283",
      "volume": "152153",
      "turnover": "6273011.85",
      "trades": "294"
    },
    {
      "date": "2025-05-09",
      "bid": "41.70",
      "ask": "41.85",
      "open": "41.85",
      "high": "42.20",
      "low": "41.65",
      "close": "41.70",
      "average": "41.697",
      "volume": "89085",
      "turnover": "3714574.35",
      "trades": "229"
    },
    {
      "date": "2025-05-12",
      "bid": "42.90",
      "ask": "43.15",
      "open": "41.80",
      "high": "43.50",
      "low": "41.80",
      "close": "43.05",
      "average": "42.9616",
      "volume": "91503",
      "turnover": "3931113.85",
      "trades": "460"
    },
    {
      "date": "2025-05-13",
      "bid": "42.70",
      "ask": "43.05",
      "open": "43.45",
      "high": "43.45",
      "low": "42.55",
      "close": "42.85",
      "average": "42.7525",
      "volume": "128128",
      "turnover": "5477790.4",
      "trades": "252"
    },
    {
      "date": "2025-05-14",
      "bid": "43.75",
      "ask": "43.90",
      "open": "42.70",
      "high": "43.95",
      "low": "42.15",
      "close": "43.80",
      "average": "42.8915",
      "volume": "201576",
      "turnover": "8645910.05",
      "trades": "338"
    },
    {
      "date": "2025-05-15",
      "bid": "43.40",
      "ask": "43.55",
      "open": "44.10",
      "high": "44.10",
      "low": "42.80",
      "close": "43.35",
      "average": "43.2793",
      "volume": "33544",
      "turnover": "1451762.3",
      "trades": "245"
    },
    {
      "date": "2025-05-16",
      "bid": "43.25",
      "ask": "43.55",
      "open": "43.35",
      "high": "43.55",
      "low": "42.90",
      "close": "43.55",
      "average": "43.3995",
      "volume": "27901",
      "turnover": "1210854.1",
      "trades": "204"
    },
    {
      "date": "2025-05-19",
      "bid": "42.65",
      "ask": "42.95",
      "open": "43.50",
      "high": "43.50",
      "low": "42.20",
      "close": "42.85",
      "average": "42.5593",
      "volume": "128748",
      "turnover": "5479424.55",
      "trades": "340"
    },
    {
      "date": "2025-05-20",
      "bid": "43.85",
      "ask": "44.00",
      "open": "42.80",
      "high": "44.05",
      "low": "42.80",
      "close": "43.85",
      "average": "43.8325",
      "volume": "59781",
      "turnover": "2620349.1",
      "trades": "289"
    },
    {
      "date": "2025-05-21",
      "bid": "42.90",
      "ask": "43.10",
      "open": "43.00",
      "high": "43.60",
      "low": "42.60",
      "close": "43.05",
      "average": "43.0982",
      "volume": "53034",
      "turnover": "2285667.54",
      "trades": "282"
    },
    {
      "date": "2025-05-22",
      "bid": "42.25",
      "ask": "42.40",
      "open": "42.35",
      "high": "42.75",
      "low": "41.75",
      "close": "42.25",
      "average": "42.136",
      "volume": "48909",
      "turnover": "2060829.15",
      "trades": "431"
    },
    {
      "date": "2025-05-23",
      "bid": "41.65",
      "ask": "41.95",
      "open": "42.80",
      "high": "43.00",
      "low": "41.50",
      "close": "41.80",
      "average": "42.1676",
      "volume": "53276",
      "turnover": "2246577.85",
      "trades": "448"
    },
    {
      "date": "2025-05-26",
      "bid": "41.65",
      "ask": "41.75",
      "open": "41.55",
      "high": "42.00",
      "low": "41.30",
      "close": "41.75",
      "average": "41.6666",
      "volume": "72620",
      "turnover": "3025828.65",
      "trades": "422"
    },
    {
      "date": "2025-05-27",
      "bid": "42.15",
      "ask": "42.25",
      "open": "41.75",
      "high": "42.75",
      "low": "41.60",
      "close": "42.30",
      "average": "42.2843",
      "volume": "214907",
      "turnover": "9087193.35",
      "trades": "587"
    },
    {
      "date": "2025-05-28",
      "bid": "41.80",
      "ask": "42.15",
      "open": "41.80",
      "high": "42.65",
      "low": "41.45",
      "close": "41.80",
      "average": "41.791",
      "volume": "117022",
      "turnover": "4890510.5",
      "trades": "265"
    },
    {
      "date": "2025-05-30",
      "bid": "42.40",
      "ask": "42.50",
      "open": "41.80",
      "high": "42.90",
      "low": "41.45",
      "close": "42.45",
      "average": "42.3821",
      "volume": "103606",
      "turnover": "4391036.84",
      "trades": "387"
    },
    {
      "date": "2025-06-02",
      "bid": "42.55",
      "ask": "42.70",
      "open": "42.35",
      "high": "42.75",
      "low": "41.70",
      "close": "42.70",
      "average": "42.4582",
      "volume": "352242",
      "turnover": "14978095.4",
      "trades": "278"
    },
    {
      "date": "2025-06-03",
      "bid": "41.60",
      "ask": "41.90",
      "open": "42.70",
      "high": "42.95",
      "low": "41.55",
      "close": "41.70",
      "average": "41.7041",
      "volume": "1068001",
      "turnover": "44540009.6",
      "trades": "272"
    },
    {
      "date": "2025-06-04",
      "bid": "42.40",
      "ask": "42.75",
      "open": "41.65",
      "high": "42.70",
      "low": "41.65",
      "close": "42.60",
      "average": "42.4762",
      "volume": "335205",
      "turnover": "14238232.95",
      "trades": "226"
    },
    {
      "date": "2025-06-05",
      "bid": "44.05",
      "ask": "44.30",
      "open": "42.25",
      "high": "44.30",
      "low": "42.25",
      "close": "44.25",
      "average": "43.8002",
      "volume": "65262",
      "turnover": "2858489.15",
      "trades": "402"
    },
    {
      "date": "2025-06-09",
      "bid": "44.30",
      "ask": "44.45",
      "open": "44.95",
      "high": "45.60",
      "low": "44.10",
      "close": "44.40",
      "average": "44.7977",
      "volume": "104130",
      "turnover": "4664790.09",
      "trades": "625"
    },
    {
      "date": "2025-06-10",
      "bid": "45.00",
      "ask": "45.20",
      "open": "44.70",
      "high": "46.20",
      "low": "44.35",
      "close": "45.05",
      "average": "45.4083",
      "volume": "119389",
      "turnover": "5421242.75",
      "trades": "668"
    },
    {
      "date": "2025-06-11",
      "bid": "44.60",
      "ask": "44.85",
      "open": "45.25",
      "high": "45.25",
      "low": "44.15",
      "close": "44.45",
      "average": "44.6825",
      "volume": "66727",
      "turnover": "2981528.8",
      "trades": "357"
    },
    {
      "date": "2025-06-12",
      "bid": "44.15",
      "ask": "44.35",
      "open": "44.85",
      "high": "44.85",
      "low": "44.00",
      "close": "44.10",
      "average": "44.2257",
      "volume": "43358",
      "turnover": "1917538.25",
      "trades": "216"
    },
    {
      "date": "2025-06-13",
      "bid": "43.10",
      "ask": "43.35",
      "open": "43.70",
      "high": "43.75",
      "low": "42.70",
      "close": "43.05",
      "average": "43.2601",
      "volume": "85505",
      "turnover": "3698952.2",
      "trades": "529"
    },
    {
      "date": "2025-06-16",
      "bid": "42.80",
      "ask": "43.10",
      "open": "43.00",
      "high": "43.40",
      "low": "42.70",
      "close": "42.80",
      "average": "42.9683",
      "volume": "22855",
      "turnover": "982044.5",
      "trades": "230"
    },
    {
      "date": "2025-06-17",
      "bid": "42.40",
      "ask": "42.60",
      "open": "42.70",
      "high": "43.20",
      "low": "42.30",
      "close": "42.35",
      "average": "42.6297",
      "volume": "26485",
      "turnover": "1129043.7",
      "trades": "184"
    },
    {
      "date": "2025-06-18",
      "bid": "41.90",
      "ask": "42.15",
      "open": "42.25",
      "high": "42.50",
      "low": "41.75",
      "close": "42.05",
      "average": "42.0837",
      "volume": "52806",
      "turnover": "2222272.1",
      "trades": "337"
    },
    {
      "date": "2025-06-19",
      "bid": "42.20",
      "ask": "42.50",
      "open": "41.70",
      "high": "42.60",
      "low": "41.65",
      "close": "42.10",
      "average": "42.1017",
      "volume": "173577",
      "turnover": "7307883.45",
      "trades": "330"
    },
    {
      "date": "2025-06-23",
      "bid": "40.95",
      "ask": "41.10",
      "open": "42.10",
      "high": "42.10",
      "low": "40.90",
      "close": "41.05",
      "average": "41.159",
      "volume": "48316",
      "turnover": "1988619.1",
      "trades": "345"
    },
    {
      "date": "2025-06-24",
      "bid": "41.60",
      "ask": "41.85",
      "open": "41.45",
      "high": "42.25",
      "low": "41.35",
      "close": "41.60",
      "average": "41.7275",
      "volume": "25310",
      "turnover": "1056226.67",
      "trades": "185"
    },
    {
      "date": "2025-06-25",
      "bid": "40.70",
      "ask": "40.95",
      "open": "41.75",
      "high": "42.20",
      "low": "40.70",
      "close": "40.85",
      "average": "41.4306",
      "volume": "38050",
      "turnover": "1576432.75",
      "trades": "238"
    },
    {
      "date": "2025-06-26",
      "bid": "40.85",
      "ask": "41.05",
      "open": "40.70",
      "high": "41.20",
      "low": "40.70",
      "close": "40.80",
      "average": "40.9024",
      "volume": "35764",
      "turnover": "1462834.65",
      "trades": "350"
    },
    {
      "date": "2025-06-27",
      "bid": "41.50",
      "ask": "41.75",
      "open": "41.25",
      "high": "41.85",
      "low": "41.25",
      "close": "41.85",
      "average": "41.6797",
      "volume": "28145",
      "turnover": "1173023.8",
      "trades": "185"
    },
    {
      "date": "2025-06-30",
      "bid": "42.25",
      "ask": "42.45",
      "open": "41.70",
      "high": "42.70",
      "low": "41.70",
      "close": "42.30",
      "average": "42.2944",
      "volume": "887172",
      "turnover": "37522422.79",
      "trades": "286"
    },
    {
      "date": "2025-07-01",
      "bid": "44.10",
      "ask": "44.35",
      "open": "43.00",
      "high": "44.40",
      "low": "42.45",
      "close": "44.25",
      "average": "42.7441",
      "volume": "188649",
      "turnover": "8063628.15",
      "trades": "316"
    },
    {
      "date": "2025-07-02",
      "bid": "44.35",
      "ask": "44.50",
      "open": "44.40",
      "high": "44.75",
      "low": "44.05",
      "close": "44.55",
      "average": "44.4024",
      "volume": "34392",
      "turnover": "1527045.8",
      "trades": "266"
    },
    {
      "date": "2025-07-03",
      "bid": "44.80",
      "ask": "45.05",
      "open": "44.65",
      "high": "45.40",
      "low": "44.50",
      "close": "44.80",
      "average": "44.8144",
      "volume": "24209",
      "turnover": "1084916.95",
      "trades": "182"
    },
    {
      "date": "2025-07-04",
      "bid": "44.40",
      "ask": "44.55",
      "open": "45.10",
      "high": "45.10",
      "low": "43.95",
      "close": "44.30",
      "average": "44.2438",
      "volume": "22145",
      "turnover": "979778.45",
      "trades": "155"
    },
    {
      "date": "2025-07-07",
      "bid": "44.15",
      "ask": "44.40",
      "open": "44.30",
      "high": "44.75",
      "low": "43.75",
      "close": "44.15",
      "average": "44.3321",
      "volume": "32622",
      "turnover": "1446197.9",
      "trades": "292"
    },
    {
      "date": "2025-07-08",
      "bid": "44.20",
      "ask": "44.40",
      "open": "44.40",
      "high": "44.45",
      "low": "43.80",
      "close": "44.40",
      "average": "44.179",
      "volume": "14036",
      "turnover": "620096",
      "trades": "163"
    },
    {
      "date": "2025-07-09",
      "bid": "43.35",
      "ask": "43.45",
      "open": "44.40",
      "high": "44.40",
      "low": "43.25",
      "close": "43.25",
      "average": "43.6108",
      "volume": "33710",
      "turnover": "1470214.5",
      "trades": "310"
    },
    {
      "date": "2025-07-10",
      "bid": "44.05",
      "ask": "44.30",
      "open": "43.45",
      "high": "44.40",
      "low": "43.45",
      "close": "44.35",
      "average": "44.1059",
      "volume": "23515",
      "turnover": "1037149.8",
      "trades": "205"
    },
    {
      "date": "2025-07-11",
      "bid": "43.05",
      "ask": "43.30",
      "open": "44.00",
      "high": "44.00",
      "low": "43.10",
      "close": "43.10",
      "average": "43.5244",
      "volume": "31330",
      "turnover": "1363618.1",
      "trades": "250"
    },
    {
      "date": "2025-07-14",
      "bid": "42.55",
      "ask": "42.75",
      "open": "43.00",
      "high": "43.10",
      "low": "42.60",
      "close": "42.60",
      "average": "42.7274",
      "volume": "29825",
      "turnover": "1274344.8",
      "trades": "216"
    },
    {
      "date": "2025-07-15",
      "bid": "43.15",
      "ask": "43.25",
      "open": "42.75",
      "high": "43.85",
      "low": "42.75",
      "close": "43.30",
      "average": "43.4976",
      "volume": "32977",
      "turnover": "1434421.6",
      "trades": "357"
    },
    {
      "date": "2025-07-16",
      "bid": "42.05",
      "ask": "42.25",
      "open": "43.30",
      "high": "44.75",
      "low": "42.20",
      "close": "42.25",
      "average": "43.375",
      "volume": "89610",
      "turnover": "3886834.7",
      "trades": "390"
    },
    {
      "date": "2025-07-17",
      "bid": "43.20",
      "ask": "43.40",
      "open": "42.25",
      "high": "43.40",
      "low": "42.25",
      "close": "43.35",
      "average": "42.8778",
      "volume": "38416",
      "turnover": "1647194.45",
      "trades": "230"
    },
    {
      "date": "2025-07-18",
      "bid": "38.15",
      "ask": "38.40",
      "open": "42.30",
      "high": "42.30",
      "low": "37.60",
      "close": "37.65",
      "average": "38.9777",
      "volume": "292920",
      "turnover": "11417260.15",
      "trades": "1575"
    },
    {
      "date": "2025-07-21",
      "bid": "37.25",
      "ask": "37.50",
      "open": "38.40",
      "high": "38.90",
      "low": "37.25",
      "close": "37.40",
      "average": "38.0012",
      "volume": "147762",
      "turnover": "5617511.81",
      "trades": "946"
    },
    {
      "date": "2025-07-22",
      "bid": "37.25",
      "ask": "37.40",
      "open": "38.55",
      "high": "38.55",
      "low": "37.10",
      "close": "37.20",
      "average": "37.6101",
      "volume": "67447",
      "turnover": "2536685.75",
      "trades": "374"
    },
    {
      "date": "2025-07-23",
      "bid": "37.70",
      "ask": "37.85",
      "open": "37.25",
      "high": "38.10",
      "low": "37.25",
      "close": "37.70",
      "average": "37.8566",
      "volume": "76340",
      "turnover": "2889966.2",
      "trades": "295"
    },
    {
      "date": "2025-07-24",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.00",
      "high": "38.75",
      "low": "38.00",
      "close": "38.20",
      "average": "38.2481",
      "volume": "30056",
      "turnover": "1149546.89",
      "trades": "216"
    },
    {
      "date": "2025-07-25",
      "bid": "38.15",
      "ask": "38.20",
      "open": "38.20",
      "high": "38.30",
      "low": "37.60",
      "close": "38.05",
      "average": "37.9596",
      "volume": "37300",
      "turnover": "1415893.2",
      "trades": "238"
    },
    {
      "date": "2025-07-28",
      "bid": "38.40",
      "ask": "38.60",
      "open": "38.30",
      "high": "39.10",
      "low": "38.25",
      "close": "38.50",
      "average": "38.4944",
      "volume": "54754",
      "turnover": "2107724",
      "trades": "311"
    },
    {
      "date": "2025-07-29",
      "bid": "37.90",
      "ask": "38.10",
      "open": "38.60",
      "high": "38.90",
      "low": "37.75",
      "close": "37.75",
      "average": "38.3561",
      "volume": "61933",
      "turnover": "2375510.9",
      "trades": "241"
    },
    {
      "date": "2025-07-30",
      "bid": "38.05",
      "ask": "38.15",
      "open": "37.80",
      "high": "38.70",
      "low": "37.80",
      "close": "38.10",
      "average": "38.2602",
      "volume": "68222",
      "turnover": "2610186.79",
      "trades": "222"
    },
    {
      "date": "2025-07-31",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.55",
      "low": "37.80",
      "close": "38.00",
      "average": "38.1532",
      "volume": "113894",
      "turnover": "4345417.09",
      "trades": "321"
    },
    {
      "date": "2025-08-01",
      "bid": "37.85",
      "ask": "38.10",
      "open": "37.75",
      "high": "38.20",
      "low": "37.60",
      "close": "37.95",
      "average": "37.8943",
      "volume": "52821",
      "turnover": "2001612.6",
      "trades": "253"
    },
    {
      "date": "2025-08-04",
      "bid": "38.75",
      "ask": "38.90",
      "open": "38.50",
      "high": "38.90",
      "low": "38.05",
      "close": "38.65",
      "average": "38.4724",
      "volume": "46180",
      "turnover": "1776657.3",
      "trades": "210"
    },
    {
      "date": "2025-08-05",
      "bid": "39.50",
      "ask": "39.75",
      "open": "38.70",
      "high": "39.80",
      "low": "38.70",
      "close": "39.60",
      "average": "39.2206",
      "volume": "434475",
      "turnover": "17039198.28",
      "trades": "183"
    },
    {
      "date": "2025-08-06",
      "bid": "39.25",
      "ask": "39.50",
      "open": "39.75",
      "high": "39.90",
      "low": "39.15",
      "close": "39.20",
      "average": "39.499",
      "volume": "38109",
      "turnover": "1505203.05",
      "trades": "168"
    },
    {
      "date": "2025-08-07",
      "bid": "39.65",
      "ask": "39.85",
      "open": "39.20",
      "high": "40.10",
      "low": "38.90",
      "close": "39.75",
      "average": "39.7017",
      "volume": "71212",
      "turnover": "2827233.9",
      "trades": "326"
    },
    {
      "date": "2025-08-08",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.95",
      "high": "40.95",
      "low": "39.75",
      "close": "40.15",
      "average": "40.2455",
      "volume": "63563",
      "turnover": "2558126.4",
      "trades": "361"
    },
    {
      "date": "2025-08-11",
      "bid": "40.35",
      "ask": "40.55",
      "open": "40.15",
      "high": "40.70",
      "low": "40.10",
      "close": "40.30",
      "average": "40.3881",
      "volume": "51368",
      "turnover": "2074328.25",
      "trades": "210"
    },
    {
      "date": "2025-08-12",
      "bid": "40.10",
      "ask": "40.20",
      "open": "40.30",
      "high": "40.40",
      "low": "39.80",
      "close": "40.20",
      "average": "40.2455",
      "volume": "1252193",
      "turnover": "50395026.95",
      "trades": "271"
    },
    {
      "date": "2025-08-13",
      "bid": "39.90",
      "ask": "40.15",
      "open": "40.20",
      "high": "40.50",
      "low": "39.05",
      "close": "40.15",
      "average": "39.9478",
      "volume": "111360",
      "turnover": "4448590.84",
      "trades": "460"
    },
    {
      "date": "2025-08-14",
      "bid": "40.35",
      "ask": "40.60",
      "open": "39.95",
      "high": "41.30",
      "low": "39.90",
      "close": "40.30",
      "average": "40.7073",
      "volume": "76057",
      "turnover": "3096048.1",
      "trades": "342"
    },
    {
      "date": "2025-08-15",
      "bid": "39.80",
      "ask": "40.10",
      "open": "40.30",
      "high": "40.90",
      "low": "39.60",
      "close": "39.80",
      "average": "40.087",
      "volume": "214020",
      "turnover": "8579414.98",
      "trades": "157"
    },
    {
      "date": "2025-08-18",
      "bid": "40.50",
      "ask": "40.55",
      "open": "41.40",
      "high": "41.40",
      "low": "40.35",
      "close": "40.70",
      "average": "40.9449",
      "volume": "83097",
      "turnover": "3402395.85",
      "trades": "398"
    },
    {
      "date": "2025-08-19",
      "bid": "40.40",
      "ask": "40.65",
      "open": "40.70",
      "high": "41.00",
      "low": "40.00",
      "close": "40.70",
      "average": "40.6029",
      "volume": "68324",
      "turnover": "2773885.05",
      "trades": "356"
    },
    {
      "date": "2025-08-20",
      "bid": "39.80",
      "ask": "40.15",
      "open": "40.90",
      "high": "40.95",
      "low": "39.85",
      "close": "39.85",
      "average": "40.0683",
      "volume": "47780",
      "turnover": "1914606.43",
      "trades": "244"
    },
    {
      "date": "2025-08-21",
      "bid": "40.05",
      "ask": "40.40",
      "open": "39.80",
      "high": "40.55",
      "low": "39.80",
      "close": "40.30",
      "average": "40.2713",
      "volume": "30924",
      "turnover": "1245306.55",
      "trades": "178"
    },
    {
      "date": "2025-08-22",
      "bid": "40.65",
      "ask": "40.75",
      "open": "40.30",
      "high": "40.75",
      "low": "40.10",
      "close": "40.75",
      "average": "40.3743",
      "volume": "49467",
      "turnover": "1997194.15",
      "trades": "254"
    },
    {
      "date": "2025-08-25",
      "bid": "40.40",
      "ask": "40.70",
      "open": "40.75",
      "high": "40.90",
      "low": "40.25",
      "close": "40.55",
      "average": "40.5472",
      "volume": "33794",
      "turnover": "1370253.75",
      "trades": "184"
    },
    {
      "date": "2025-08-26",
      "bid": "40.55",
      "ask": "40.65",
      "open": "40.60",
      "high": "40.75",
      "low": "40.40",
      "close": "40.50",
      "average": "40.5485",
      "volume": "21962",
      "turnover": "890526.45",
      "trades": "171"
    },
    {
      "date": "2025-08-27",
      "bid": "39.55",
      "ask": "39.70",
      "open": "40.70",
      "high": "40.70",
      "low": "39.40",
      "close": "39.60",
      "average": "39.9475",
      "volume": "49956",
      "turnover": "1995413.35",
      "trades": "283"
    },
    {
      "date": "2025-08-28",
      "bid": "39.70",
      "ask": "40.10",
      "open": "39.80",
      "high": "40.40",
      "low": "39.70",
      "close": "39.90",
      "average": "39.8951",
      "volume": "33434",
      "turnover": "1333854.39",
      "trades": "171"
    },
    {
      "date": "2025-08-29",
      "bid": "40.15",
      "ask": "40.40",
      "open": "39.35",
      "high": "40.45",
      "low": "39.35",
      "close": "40.35",
      "average": "40.0897",
      "volume": "32961",
      "turnover": "1321395.3",
      "trades": "171"
    },
    {
      "date": "2025-09-01",
      "bid": "39.65",
      "ask": "39.90",
      "open": "40.35",
      "high": "40.35",
      "low": "39.30",
      "close": "39.80",
      "average": "39.7533",
      "volume": "48471",
      "turnover": "1926881.8",
      "trades": "202"
    },
    {
      "date": "2025-09-02",
      "bid": "38.40",
      "ask": "38.55",
      "open": "39.90",
      "high": "39.90",
      "low": "38.25",
      "close": "38.25",
      "average": "38.8734",
      "volume": "35768",
      "turnover": "1390422.15",
      "trades": "273"
    },
    {
      "date": "2025-09-03",
      "bid": "38.70",
      "ask": "38.90",
      "open": "38.75",
      "high": "39.20",
      "low": "38.60",
      "close": "38.85",
      "average": "38.8801",
      "volume": "52086",
      "turnover": "2025095.1",
      "trades": "312"
    },
    {
      "date": "2025-09-04",
      "bid": "39.10",
      "ask": "39.20",
      "open": "38.55",
      "high": "39.65",
      "low": "38.55",
      "close": "39.35",
      "average": "39.2429",
      "volume": "69651",
      "turnover": "2733498.1",
      "trades": "340"
    },
    {
      "date": "2025-09-05",
      "bid": "40.25",
      "ask": "40.60",
      "open": "40.10",
      "high": "40.65",
      "low": "39.80",
      "close": "40.55",
      "average": "40.2495",
      "volume": "62813",
      "turnover": "2528030.6",
      "trades": "313"
    },
    {
      "date": "2025-09-08",
      "bid": "40.35",
      "ask": "40.45",
      "open": "40.60",
      "high": "40.70",
      "low": "40.10",
      "close": "40.35",
      "average": "40.4565",
      "volume": "46897",
      "turnover": "1897289.45",
      "trades": "206"
    },
    {
      "date": "2025-09-09",
      "bid": "40.60",
      "ask": "40.75",
      "open": "40.50",
      "high": "41.15",
      "low": "40.45",
      "close": "40.80",
      "average": "40.826",
      "volume": "28050",
      "turnover": "1145169.64",
      "trades": "158"
    },
    {
      "date": "2025-09-10",
      "bid": "40.25",
      "ask": "40.35",
      "open": "41.00",
      "high": "41.00",
      "low": "40.20",
      "close": "40.30",
      "average": "40.4653",
      "volume": "48434",
      "turnover": "1959985.3",
      "trades": "192"
    },
    {
      "date": "2025-09-11",
      "bid": "40.20",
      "ask": "40.45",
      "open": "40.50",
      "high": "40.75",
      "low": "40.15",
      "close": "40.25",
      "average": "40.4107",
      "volume": "18384",
      "turnover": "742881.2",
      "trades": "145"
    },
    {
      "date": "2025-09-12",
      "bid": "40.35",
      "ask": "40.45",
      "open": "40.70",
      "high": "40.85",
      "low": "40.25",
      "close": "40.50",
      "average": "40.516",
      "volume": "15693",
      "turnover": "635816.43",
      "trades": "123"
    },
    {
      "date": "2025-09-15",
      "bid": "40.35",
      "ask": "40.45",
      "open": "40.45",
      "high": "41.00",
      "low": "40.35",
      "close": "40.35",
      "average": "40.534",
      "volume": "32247",
      "turnover": "1307117.95",
      "trades": "187"
    },
    {
      "date": "2025-09-16",
      "bid": "42.80",
      "ask": "43.00",
      "open": "40.30",
      "high": "43.00",
      "low": "40.30",
      "close": "42.70",
      "average": "42.1072",
      "volume": "198336",
      "turnover": "8347580.55",
      "trades": "838"
    },
    {
      "date": "2025-09-17",
      "bid": "42.00",
      "ask": "42.10",
      "open": "43.50",
      "high": "43.50",
      "low": "42.00",
      "close": "42.00",
      "average": "42.4489",
      "volume": "64939",
      "turnover": "2757342.36",
      "trades": "339"
    },
    {
      "date": "2025-09-18",
      "bid": "42.50",
      "ask": "42.80",
      "open": "42.85",
      "high": "42.85",
      "low": "42.10",
      "close": "42.60",
      "average": "42.5308",
      "volume": "56897",
      "turnover": "2419601.23",
      "trades": "212"
    },
    {
      "date": "2025-09-19",
      "bid": "42.60",
      "ask": "42.75",
      "open": "42.60",
      "high": "43.50",
      "low": "42.25",
      "close": "43.50",
      "average": "43.4341",
      "volume": "481078",
      "turnover": "20894236.18",
      "trades": "407"
    },
    {
      "date": "2025-09-22",
      "bid": "42.05",
      "ask": "42.15",
      "open": "43.45",
      "high": "43.45",
      "low": "42.00",
      "close": "42.05",
      "average": "42.4707",
      "volume": "51634",
      "turnover": "2192907.2",
      "trades": "239"
    },
    {
      "date": "2025-09-23",
      "bid": "42.30",
      "ask": "42.40",
      "open": "42.10",
      "high": "43.00",
      "low": "42.10",
      "close": "42.50",
      "average": "42.6137",
      "volume": "46339",
      "turnover": "1973081.21",
      "trades": "215"
    },
    {
      "date": "2025-09-24",
      "bid": "41.45",
      "ask": "41.60",
      "open": "42.15",
      "high": "42.30",
      "low": "41.45",
      "close": "41.50",
      "average": "41.6561",
      "volume": "22970",
      "turnover": "956824.95",
      "trades": "151"
    },
    {
      "date": "2025-09-25",
      "bid": "40.80",
      "ask": "40.95",
      "open": "41.60",
      "high": "41.60",
      "low": "40.55",
      "close": "40.65",
      "average": "40.9625",
      "volume": "36483",
      "turnover": "1494575.9",
      "trades": "330"
    },
    {
      "date": "2025-09-26",
      "bid": "41.10",
      "ask": "41.20",
      "open": "40.95",
      "high": "41.30",
      "low": "40.70",
      "close": "41.10",
      "average": "40.9787",
      "volume": "39569",
      "turnover": "1621602.31",
      "trades": "362"
    },
    {
      "date": "2025-09-29",
      "bid": "41.35",
      "ask": "41.50",
      "open": "41.30",
      "high": "41.65",
      "low": "41.00",
      "close": "41.45",
      "average": "41.299",
      "volume": "20501",
      "turnover": "846656.35",
      "trades": "181"
    },
    {
      "date": "2025-09-30",
      "bid": "40.80",
      "ask": "40.90",
      "open": "42.10",
      "high": "42.10",
      "low": "40.45",
      "close": "40.90",
      "average": "41.0746",
      "volume": "46101",
      "turnover": "1893682.3",
      "trades": "287"
    },
    {
      "date": "2025-10-01",
      "bid": "40.45",
      "ask": "40.70",
      "open": "41.20",
      "high": "41.65",
      "low": "40.40",
      "close": "40.55",
      "average": "40.6875",
      "volume": "51554",
      "turnover": "2097585.6",
      "trades": "221"
    },
    {
      "date": "2025-10-02",
      "bid": "40.50",
      "ask": "40.90",
      "open": "40.75",
      "high": "41.55",
      "low": "40.30",
      "close": "40.90",
      "average": "40.8068",
      "volume": "43575",
      "turnover": "1778590.26",
      "trades": "241"
    },
    {
      "date": "2025-10-03",
      "bid": "41.25",
      "ask": "41.40",
      "open": "41.80",
      "high": "41.80",
      "low": "40.65",
      "close": "41.40",
      "average": "41.0405",
      "volume": "33351",
      "turnover": "1368618.25",
      "trades": "187"
    },
    {
      "date": "2025-10-06",
      "bid": "41.00",
      "ask": "41.25",
      "open": "41.10",
      "high": "41.25",
      "low": "40.55",
      "close": "41.05",
      "average": "40.9227",
      "volume": "67402",
      "turnover": "2763221.08",
      "trades": "184"
    },
    {
      "date": "2025-10-07",
      "bid": "40.50",
      "ask": "40.70",
      "open": "41.00",
      "high": "41.15",
      "low": "40.55",
      "close": "40.60",
      "average": "40.8415",
      "volume": "19435",
      "turnover": "793814.95",
      "trades": "156"
    },
    {
      "date": "2025-10-08",
      "bid": "41.15",
      "ask": "41.35",
      "open": "40.70",
      "high": "41.30",
      "low": "40.55",
      "close": "41.15",
      "average": "41.0091",
      "volume": "13213",
      "turnover": "541823.66",
      "trades": "142"
    },
    {
      "date": "2025-10-09",
      "bid": "40.70",
      "ask": "40.90",
      "open": "41.20",
      "high": "41.65",
      "low": "40.50",
      "close": "40.70",
      "average": "41.067",
      "volume": "41025",
      "turnover": "1684567.6",
      "trades": "228"
    },
    {
      "date": "2025-10-10",
      "bid": "40.15",
      "ask": "40.25",
      "open": "40.70",
      "high": "41.15",
      "low": "40.10",
      "close": "40.10",
      "average": "40.6659",
      "volume": "29408",
      "turnover": "1195902.06",
      "trades": "195"
    },
    {
      "date": "2025-10-13",
      "bid": "40.40",
      "ask": "40.75",
      "open": "40.20",
      "high": "40.80",
      "low": "39.55",
      "close": "40.65",
      "average": "40.5089",
      "volume": "38139",
      "turnover": "1544578.59",
      "trades": "306"
    },
    {
      "date": "2025-10-14",
      "bid": "40.65",
      "ask": "40.80",
      "open": "40.55",
      "high": "40.75",
      "low": "40.30",
      "close": "40.70",
      "average": "40.5422",
      "volume": "26060",
      "turnover": "1056490.73",
      "trades": "188"
    },
    {
      "date": "2025-10-15",
      "bid": "40.80",
      "ask": "41.05",
      "open": "41.00",
      "high": "41.45",
      "low": "40.70",
      "close": "40.95",
      "average": "41.0244",
      "volume": "40377",
      "turnover": "1656401.07",
      "trades": "236"
    },
    {
      "date": "2025-10-16",
      "bid": "40.75",
      "ask": "41.00",
      "open": "41.60",
      "high": "41.60",
      "low": "40.60",
      "close": "40.95",
      "average": "40.9972",
      "volume": "24240",
      "turnover": "993830.95",
      "trades": "201"
    },
    {
      "date": "2025-10-17",
      "bid": "40.15",
      "ask": "40.50",
      "open": "41.00",
      "high": "41.00",
      "low": "40.05",
      "close": "40.25",
      "average": "40.3625",
      "volume": "28057",
      "turnover": "1132410.69",
      "trades": "165"
    },
    {
      "date": "2025-10-20",
      "bid": "40.65",
      "ask": "40.80",
      "open": "40.20",
      "high": "40.95",
      "low": "40.20",
      "close": "40.70",
      "average": "40.6341",
      "volume": "34838",
      "turnover": "1415431",
      "trades": "234"
    },
    {
      "date": "2025-10-21",
      "bid": "41.20",
      "ask": "41.75",
      "open": "40.70",
      "high": "41.80",
      "low": "40.45",
      "close": "41.40",
      "average": "41.0391",
      "volume": "26610",
      "turnover": "1091768.47",
      "trades": "373"
    },
    {
      "date": "2025-10-22",
      "bid": "41.05",
      "ask": "41.50",
      "open": "41.70",
      "high": "41.70",
      "low": "40.65",
      "close": "41.15",
      "average": "41.1285",
      "volume": "117388",
      "turnover": "4828012.51",
      "trades": "211"
    },
    {
      "date": "2025-10-23",
      "bid": "41.50",
      "ask": "41.65",
      "open": "41.05",
      "high": "41.95",
      "low": "41.00",
      "close": "41.55",
      "average": "41.5426",
      "volume": "48739",
      "turnover": "2024659.1",
      "trades": "315"
    },
    {
      "date": "2025-10-24",
      "bid": "41.85",
      "ask": "42.00",
      "open": "41.70",
      "high": "42.00",
      "low": "41.50",
      "close": "41.70",
      "average": "41.7546",
      "volume": "86953",
      "turnover": "3630440.44",
      "trades": "365"
    },
    {
      "date": "2025-10-27",
      "bid": "44.80",
      "ask": "45.00",
      "open": "42.45",
      "high": "45.55",
      "low": "42.00",
      "close": "45.20",
      "average": "43.972",
      "volume": "319361",
      "turnover": "14046140.51",
      "trades": "1436"
    },
    {
      "date": "2025-10-28",
      "bid": "45.75",
      "ask": "45.90",
      "open": "45.15",
      "high": "45.90",
      "low": "44.00",
      "close": "45.75",
      "average": "45.0351",
      "volume": "113982",
      "turnover": "5138313.32",
      "trades": "483"
    },
    {
      "date": "2025-10-29",
      "bid": "45.40",
      "ask": "45.70",
      "open": "45.70",
      "high": "46.20",
      "low": "44.80",
      "close": "45.70",
      "average": "45.3329",
      "volume": "151593",
      "turnover": "6872373.92",
      "trades": "387"
    },
    {
      "date": "2025-10-30",
      "bid": "45.50",
      "ask": "45.70",
      "open": "45.45",
      "high": "46.40",
      "low": "45.40",
      "close": "45.65",
      "average": "45.8283",
      "volume": "48386",
      "turnover": "2217455.66",
      "trades": "225"
    },
    {
      "date": "2025-10-31",
      "bid": "46.05",
      "ask": "46.15",
      "open": "45.55",
      "high": "46.20",
      "low": "45.50",
      "close": "46.20",
      "average": "45.9644",
      "volume": "33915",
      "turnover": "1558927.3",
      "trades": "137"
    },
    {
      "date": "2025-11-03",
      "bid": "44.25",
      "ask": "44.80",
      "open": "46.05",
      "high": "46.40",
      "low": "44.20",
      "close": "45.00",
      "average": "45.7978",
      "volume": "187162",
      "turnover": "8569987.68",
      "trades": "331"
    },
    {
      "date": "2025-11-04",
      "bid": "43.40",
      "ask": "43.70",
      "open": "45.00",
      "high": "45.00",
      "low": "43.50",
      "close": "43.60",
      "average": "44.2686",
      "volume": "47152",
      "turnover": "2088119.44",
      "trades": "262"
    },
    {
      "date": "2025-11-05",
      "bid": "43.00",
      "ask": "43.25",
      "open": "43.70",
      "high": "43.80",
      "low": "42.75",
      "close": "43.40",
      "average": "43.2373",
      "volume": "40127",
      "turnover": "1734684.7",
      "trades": "253"
    },
    {
      "date": "2025-11-06",
      "bid": "42.10",
      "ask": "42.20",
      "open": "43.05",
      "high": "43.35",
      "low": "42.10",
      "close": "42.10",
      "average": "42.4779",
      "volume": "32030",
      "turnover": "1360599.55",
      "trades": "196"
    },
    {
      "date": "2025-11-07",
      "bid": "41.30",
      "ask": "41.50",
      "open": "42.10",
      "high": "42.60",
      "low": "41.30",
      "close": "41.45",
      "average": "41.6738",
      "volume": "36581",
      "turnover": "1524286.54",
      "trades": "202"
    },
    {
      "date": "2025-11-10",
      "bid": "41.85",
      "ask": "41.95",
      "open": "41.85",
      "high": "42.30",
      "low": "41.70",
      "close": "42.00",
      "average": "41.9938",
      "volume": "49440",
      "turnover": "2076150.2",
      "trades": "208"
    },
    {
      "date": "2025-11-11",
      "bid": "42.65",
      "ask": "43.10",
      "open": "42.50",
      "high": "43.15",
      "low": "42.05",
      "close": "42.80",
      "average": "42.6908",
      "volume": "27716",
      "turnover": "1182735.3",
      "trades": "118"
    },
    {
      "date": "2025-11-12",
      "bid": "42.95",
      "ask": "43.20",
      "open": "42.65",
      "high": "43.20",
      "low": "42.35",
      "close": "43.05",
      "average": "42.9911",
      "volume": "40352",
      "turnover": "1734708.08",
      "trades": "169"
    },
    {
      "date": "2025-11-13",
      "bid": "42.40",
      "ask": "42.60",
      "open": "43.25",
      "high": "43.25",
      "low": "42.25",
      "close": "42.25",
      "average": "42.426",
      "volume": "41264",
      "turnover": "1753844.83",
      "trades": "173"
    },
    {
      "date": "2025-11-14",
      "bid": "41.55",
      "ask": "41.90",
      "open": "42.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.75",
      "average": "41.5804",
      "volume": "35941",
      "turnover": "1494073.25",
      "trades": "184"
    },
    {
      "date": "2025-11-17",
      "bid": "42.10",
      "ask": "42.25",
      "open": "41.90",
      "high": "42.65",
      "low": "41.05",
      "close": "42.15",
      "average": "42.0517",
      "volume": "44392",
      "turnover": "1866476.96",
      "trades": "249"
    },
    {
      "date": "2025-11-18",
      "bid": "41.05",
      "ask": "41.20",
      "open": "41.95",
      "high": "41.95",
      "low": "41.00",
      "close": "41.20",
      "average": "41.3175",
      "volume": "34142",
      "turnover": "1410847.08",
      "trades": "202"
    },
    {
      "date": "2025-11-19",
      "bid": "40.90",
      "ask": "41.05",
      "open": "41.05",
      "high": "41.55",
      "low": "40.60",
      "close": "40.90",
      "average": "40.9894",
      "volume": "32776",
      "turnover": "1344509.77",
      "trades": "160"
    },
    {
      "date": "2025-11-20",
      "bid": "41.25",
      "ask": "41.50",
      "open": "41.05",
      "high": "42.05",
      "low": "40.90",
      "close": "41.45",
      "average": "41.3488",
      "volume": "37311",
      "turnover": "1542767.1",
      "trades": "169"
    },
    {
      "date": "2025-11-21",
      "bid": "40.70",
      "ask": "40.90",
      "open": "41.45",
      "high": "41.45",
      "low": "40.70",
      "close": "40.90",
      "average": "40.9655",
      "volume": "28109",
      "turnover": "1151495.75",
      "trades": "166"
    },
    {
      "date": "2025-11-24",
      "bid": "41.15",
      "ask": "41.45",
      "open": "40.90",
      "high": "41.50",
      "low": "40.55",
      "close": "41.25",
      "average": "41.1088",
      "volume": "33730",
      "turnover": "1386578.52",
      "trades": "193"
    },
    {
      "date": "2025-11-25",
      "bid": "41.35",
      "ask": "41.75",
      "open": "41.15",
      "high": "41.70",
      "low": "40.80",
      "close": "41.40",
      "average": "41.3006",
      "volume": "51773",
      "turnover": "2138295.93",
      "trades": "273"
    },
    {
      "date": "2025-11-26",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.55",
      "high": "41.90",
      "low": "41.30",
      "close": "41.40",
      "average": "41.4499",
      "volume": "37283",
      "turnover": "1545432.75",
      "trades": "207"
    },
    {
      "date": "2025-11-27",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.40",
      "high": "41.70",
      "low": "41.15",
      "close": "41.35",
      "average": "41.3474",
      "volume": "35760",
      "turnover": "1478886.85",
      "trades": "249"
    },
    {
      "date": "2025-11-28",
      "bid": "41.70",
      "ask": "41.85",
      "open": "41.40",
      "high": "41.85",
      "low": "41.20",
      "close": "41.65",
      "average": "41.6421",
      "volume": "70235",
      "turnover": "2924761.03",
      "trades": "182"
    },
    {
      "date": "2025-12-01",
      "bid": "41.55",
      "ask": "41.85",
      "open": "41.80",
      "high": "42.25",
      "low": "41.35",
      "close": "41.60",
      "average": "41.6651",
      "volume": "64295",
      "turnover": "2679130.4",
      "trades": "306"
    },
    {
      "date": "2025-12-02",
      "bid": "41.10",
      "ask": "41.25",
      "open": "41.60",
      "high": "41.70",
      "low": "40.90",
      "close": "41.10",
      "average": "41.1841",
      "volume": "43943",
      "turnover": "1810177.38",
      "trades": "178"
    },
    {
      "date": "2025-12-03",
      "bid": "40.65",
      "ask": "40.75",
      "open": "41.00",
      "high": "41.60",
      "low": "40.55",
      "close": "40.65",
      "average": "40.9593",
      "volume": "37126",
      "turnover": "1520558.78",
      "trades": "217"
    },
    {
      "date": "2025-12-04",
      "bid": "40.55",
      "ask": "40.75",
      "open": "40.85",
      "high": "40.90",
      "low": "40.00",
      "close": "40.60",
      "average": "40.4608",
      "volume": "88772",
      "turnover": "3591578.19",
      "trades": "355"
    },
    {
      "date": "2025-12-05",
      "bid": "40.60",
      "ask": "40.70",
      "open": "40.55",
      "high": "41.00",
      "low": "40.55",
      "close": "40.65",
      "average": "40.6761",
      "volume": "17811",
      "turnover": "724717.11",
      "trades": "129"
    },
    {
      "date": "2025-12-08",
      "bid": "39.95",
      "ask": "40.15",
      "open": "40.60",
      "high": "40.65",
      "low": "39.90",
      "close": "40.10",
      "average": "40.0985",
      "volume": "53673",
      "turnover": "2152166.19",
      "trades": "199"
    },
    {
      "date": "2025-12-09",
      "bid": "39.50",
      "ask": "39.85",
      "open": "39.95",
      "high": "40.05",
      "low": "39.20",
      "close": "39.55",
      "average": "39.5621",
      "volume": "57065",
      "turnover": "2257013.29",
      "trades": "258"
    },
    {
      "date": "2025-12-10",
      "bid": "39.75",
      "ask": "39.85",
      "open": "39.60",
      "high": "39.95",
      "low": "39.50",
      "close": "39.75",
      "average": "39.7094",
      "volume": "35261",
      "turnover": "1400178.75",
      "trades": "170"
    },
    {
      "date": "2025-12-11",
      "bid": "39.80",
      "ask": "39.95",
      "open": "39.75",
      "high": "39.95",
      "low": "39.45",
      "close": "39.95",
      "average": "39.7057",
      "volume": "45706",
      "turnover": "1814720.13",
      "trades": "216"
    },
    {
      "date": "2025-12-12",
      "bid": "39.85",
      "ask": "40.20",
      "open": "39.90",
      "high": "40.45",
      "low": "39.70",
      "close": "39.80",
      "average": "39.9724",
      "volume": "60138",
      "turnover": "2404535.48",
      "trades": "222"
    },
    {
      "date": "2025-12-15",
      "bid": "38.95",
      "ask": "39.15",
      "open": "39.85",
      "high": "39.95",
      "low": "38.80",
      "close": "38.95",
      "average": "39.2634",
      "volume": "127981",
      "turnover": "5024617.84",
      "trades": "413"
    },
    {
      "date": "2025-12-16",
      "bid": "39.15",
      "ask": "39.25",
      "open": "39.15",
      "high": "39.45",
      "low": "38.95",
      "close": "39.10",
      "average": "39.0996",
      "volume": "63964",
      "turnover": "2500758.68",
      "trades": "327"
    },
    {
      "date": "2025-12-17",
      "bid": "39.45",
      "ask": "39.70",
      "open": "39.10",
      "high": "39.90",
      "low": "38.85",
      "close": "39.45",
      "average": "39.5035",
      "volume": "40023",
      "turnover": "1581245.47",
      "trades": "270"
    },
    {
      "date": "2025-12-18",
      "bid": "39.40",
      "ask": "39.60",
      "open": "39.55",
      "high": "39.55",
      "low": "39.00",
      "close": "39.50",
      "average": "39.3739",
      "volume": "51191",
      "turnover": "2015573.68",
      "trades": "205"
    },
    {
      "date": "2025-12-19",
      "bid": "39.70",
      "ask": "39.95",
      "open": "39.70",
      "high": "40.00",
      "low": "39.05",
      "close": "40.00",
      "average": "39.554",
      "volume": "132888",
      "turnover": "5256175.97",
      "trades": "325"
    },
    {
      "date": "2025-12-22",
      "bid": "40.30",
      "ask": "40.45",
      "open": "39.80",
      "high": "40.45",
      "low": "39.55",
      "close": "40.35",
      "average": "39.8971",
      "volume": "60370",
      "turnover": "2406867.98",
      "trades": "254"
    },
    {
      "date": "2025-12-23",
      "bid": "40.50",
      "ask": "40.60",
      "open": "40.25",
      "high": "41.00",
      "low": "40.25",
      "close": "40.50",
      "average": "40.631",
      "volume": "80630",
      "turnover": "3276107.49",
      "trades": "251"
    },
    {
      "date": "2025-12-29",
      "bid": "41.30",
      "ask": "41.65",
      "open": "40.45",
      "high": "41.65",
      "low": "40.25",
      "close": "41.35",
      "average": "41.019",
      "volume": "54309",
      "turnover": "2227250.66",
      "trades": "257"
    },
    {
      "date": "2025-12-30",
      "bid": "41.60",
      "ask": "41.80",
      "open": "41.30",
      "high": "41.85",
      "low": "41.15",
      "close": "41.55",
      "average": "41.5921",
      "volume": "39109",
      "turnover": "1626654.55",
      "trades": "146"
    },
    {
      "date": "2026-01-02",
      "bid": "40.50",
      "ask": "40.80",
      "open": "40.95",
      "high": "41.40",
      "low": "40.30",
      "close": "40.50",
      "average": "40.6503",
      "volume": "41455",
      "turnover": "1685136.59",
      "trades": "200"
    },
    {
      "date": "2026-01-05",
      "bid": "39.70",
      "ask": "39.90",
      "open": "40.45",
      "high": "40.70",
      "low": "39.60",
      "close": "39.60",
      "average": "39.9538",
      "volume": "63125",
      "turnover": "2521266.39",
      "trades": "221"
    },
    {
      "date": "2026-01-07",
      "bid": "40.00",
      "ask": "40.25",
      "open": "39.90",
      "high": "40.65",
      "low": "39.80",
      "close": "40.40",
      "average": "40.2415",
      "volume": "63886",
      "turnover": "2571473.22",
      "trades": "261"
    },
    {
      "date": "2026-01-08",
      "bid": "39.50",
      "ask": "39.75",
      "open": "40.00",
      "high": "40.55",
      "low": "39.35",
      "close": "39.50",
      "average": "39.7565",
      "volume": "39497",
      "turnover": "1570843.41",
      "trades": "178"
    },
    {
      "date": "2026-01-09",
      "bid": "38.65",
      "ask": "38.90",
      "open": "39.50",
      "high": "39.70",
      "low": "38.50",
      "close": "38.65",
      "average": "38.9848",
      "volume": "171047",
      "turnover": "6661803.6",
      "trades": "416"
    },
    {
      "date": "2026-01-12",
      "bid": "38.90",
      "ask": "39.10",
      "open": "39.00",
      "high": "39.95",
      "low": "38.80",
      "close": "38.95",
      "average": "39.1787",
      "volume": "196976",
      "turnover": "7716411.99",
      "trades": "446"
    },
    {
      "date": "2026-01-13",
      "bid": "40.05",
      "ask": "40.30",
      "open": "39.50",
      "high": "40.40",
      "low": "39.00",
      "close": "40.00",
      "average": "39.5261",
      "volume": "262252",
      "turnover": "10365469.42",
      "trades": "691"
    },
    {
      "date": "2026-01-14",
      "bid": "38.85",
      "ask": "39.00",
      "open": "40.15",
      "high": "40.50",
      "low": "38.50",
      "close": "38.85",
      "average": "39.0345",
      "volume": "172984",
      "turnover": "6750089.11",
      "trades": "468"
    },
    {
      "date": "2026-01-15",
      "bid": "39.20",
      "ask": "39.40",
      "open": "39.00",
      "high": "39.40",
      "low": "38.90",
      "close": "39.40",
      "average": "39.2087",
      "volume": "70637",
      "turnover": "2768955.57",
      "trades": "215"
    },
    {
      "date": "2026-01-16",
      "bid": "39.50",
      "ask": "39.65",
      "open": "39.55",
      "high": "39.65",
      "low": "39.15",
      "close": "39.55",
      "average": "39.4684",
      "volume": "41031",
      "turnover": "1617454.86",
      "trades": "209"
    },
    {
      "date": "2026-01-19",
      "bid": "38.65",
      "ask": "38.85",
      "open": "38.95",
      "high": "39.20",
      "low": "38.55",
      "close": "38.65",
      "average": "38.8336",
      "volume": "61447",
      "turnover": "2386555.33",
      "trades": "255"
    },
    {
      "date": "2026-01-20",
      "bid": "38.05",
      "ask": "38.25",
      "open": "38.70",
      "high": "38.90",
      "low": "37.70",
      "close": "38.05",
      "average": "38.2114",
      "volume": "83436",
      "turnover": "3188360.5",
      "trades": "310"
    },
    {
      "date": "2026-01-21",
      "bid": "37.70",
      "ask": "37.80",
      "open": "38.10",
      "high": "38.20",
      "low": "37.30",
      "close": "37.75",
      "average": "37.7012",
      "volume": "82515",
      "turnover": "3113317.51",
      "trades": "304"
    },
    {
      "date": "2026-01-22",
      "bid": "38.20",
      "ask": "38.40",
      "open": "38.80",
      "high": "38.85",
      "low": "37.95",
      "close": "38.45",
      "average": "38.2939",
      "volume": "164971",
      "turnover": "6317759.06",
      "trades": "543"
    },
    {
      "date": "2026-01-23",
      "bid": "38.75",
      "ask": "38.95",
      "open": "38.45",
      "high": "39.00",
      "low": "38.25",
      "close": "38.75",
      "average": "38.6179",
      "volume": "78792",
      "turnover": "3042910.48",
      "trades": "223"
    },
    {
      "date": "2026-01-26",
      "bid": "38.55",
      "ask": "38.90",
      "open": "38.75",
      "high": "39.00",
      "low": "38.40",
      "close": "38.65",
      "average": "38.6458",
      "volume": "42597",
      "turnover": "1646232.31",
      "trades": "173"
    },
    {
      "date": "2026-01-27",
      "bid": "38.25",
      "ask": "38.30",
      "open": "38.65",
      "high": "38.75",
      "low": "38.15",
      "close": "38.35",
      "average": "38.4639",
      "volume": "35218",
      "turnover": "1354629.05",
      "trades": "171"
    },
    {
      "date": "2026-01-28",
      "bid": "37.90",
      "ask": "38.15",
      "open": "38.25",
      "high": "38.70",
      "low": "37.85",
      "close": "37.90",
      "average": "38.0032",
      "volume": "94107",
      "turnover": "3578298.55",
      "trades": "230"
    },
    {
      "date": "2026-01-29",
      "bid": "36.45",
      "ask": "36.55",
      "open": "37.80",
      "high": "37.90",
      "low": "36.45",
      "close": "36.45",
      "average": "36.8272",
      "volume": "216446",
      "turnover": "7972206.44",
      "trades": "586"
    },
    {
      "date": "2026-01-30",
      "bid": "37.55",
      "ask": "37.80",
      "open": "36.55",
      "high": "37.80",
      "low": "36.30",
      "close": "37.45",
      "average": "37.0179",
      "volume": "144760",
      "turnover": "5357569.55",
      "trades": "451"
    },
    {
      "date": "2026-02-02",
      "bid": "37.45",
      "ask": "37.60",
      "open": "37.40",
      "high": "37.80",
      "low": "36.40",
      "close": "37.50",
      "average": "37.2549",
      "volume": "72690",
      "turnover": "2707893.54",
      "trades": "247"
    },
    {
      "date": "2026-02-03",
      "bid": "38.05",
      "ask": "38.25",
      "open": "37.60",
      "high": "38.20",
      "low": "37.00",
      "close": "38.20",
      "average": "37.6738",
      "volume": "49299",
      "turnover": "1857160.53",
      "trades": "202"
    },
    {
      "date": "2026-02-04",
      "bid": "37.80",
      "ask": "38.05",
      "open": "37.50",
      "high": "38.10",
      "low": "37.50",
      "close": "37.90",
      "average": "37.7462",
      "volume": "68742",
      "turnover": "2594496.9",
      "trades": "293"
    },
    {
      "date": "2026-02-05",
      "bid": "37.05",
      "ask": "37.30",
      "open": "37.95",
      "high": "37.95",
      "low": "37.00",
      "close": "37.20",
      "average": "37.2282",
      "volume": "53990",
      "turnover": "2010763.55",
      "trades": "243"
    },
    {
      "date": "2026-02-06",
      "bid": "37.35",
      "ask": "37.50",
      "open": "37.20",
      "high": "37.50",
      "low": "36.65",
      "close": "37.25",
      "average": "37.2016",
      "volume": "52503",
      "turnover": "1953930.12",
      "trades": "235"
    },
    {
      "date": "2026-02-09",
      "bid": "36.90",
      "ask": "37.15",
      "open": "37.50",
      "high": "37.50",
      "low": "37.00",
      "close": "37.00",
      "average": "37.1566",
      "volume": "65943",
      "turnover": "2450194.08",
      "trades": "263"
    },
    {
      "date": "2026-02-10",
      "bid": "36.80",
      "ask": "37.05",
      "open": "37.00",
      "high": "37.05",
      "low": "36.45",
      "close": "36.85",
      "average": "36.7549",
      "volume": "97915",
      "turnover": "3599355.22",
      "trades": "274"
    },
    {
      "date": "2026-02-11",
      "bid": "36.85",
      "ask": "37.00",
      "open": "36.80",
      "high": "37.05",
      "low": "36.50",
      "close": "36.75",
      "average": "36.764",
      "volume": "63586",
      "turnover": "2337794.5",
      "trades": "273"
    },
    {
      "date": "2026-02-12",
      "bid": "35.75",
      "ask": "35.95",
      "open": "36.75",
      "high": "36.95",
      "low": "35.60",
      "close": "35.75",
      "average": "36.0358",
      "volume": "87488",
      "turnover": "3152697.23",
      "trades": "308"
    },
    {
      "date": "2026-02-13",
      "bid": "36.45",
      "ask": "36.55",
      "open": "36.05",
      "high": "36.75",
      "low": "36.00",
      "close": "36.45",
      "average": "36.4009",
      "volume": "60066",
      "turnover": "2186494.7",
      "trades": "187"
    },
    {
      "date": "2026-02-16",
      "bid": "36.00",
      "ask": "36.20",
      "open": "36.55",
      "high": "36.75",
      "low": "36.00",
      "close": "36.05",
      "average": "36.3309",
      "volume": "102852",
      "turnover": "3736570.8",
      "trades": "253"
    },
    {
      "date": "2026-02-17",
      "bid": "33.40",
      "ask": "33.75",
      "open": "36.45",
      "high": "40.40",
      "low": "33.20",
      "close": "33.35",
      "average": "36.4373",
      "volume": "478287",
      "turnover": "17339354.39",
      "trades": "1161"
    },
    {
      "date": "2026-02-18",
      "bid": "32.05",
      "ask": "32.20",
      "open": "33.80",
      "high": "34.65",
      "low": "31.30",
      "close": "32.10",
      "average": "32.2373",
      "volume": "266390",
      "turnover": "8567579.43",
      "trades": "830"
    },
    {
      "date": "2026-02-19",
      "bid": "31.55",
      "ask": "31.65",
      "open": "32.05",
      "high": "32.35",
      "low": "31.50",
      "close": "31.55",
      "average": "31.7218",
      "volume": "393292",
      "turnover": "12475975.73",
      "trades": "430"
    },
    {
      "date": "2026-02-20",
      "bid": "31.00",
      "ask": "31.15",
      "open": "31.60",
      "high": "31.95",
      "low": "30.55",
      "close": "31.00",
      "average": "31.3254",
      "volume": "698396",
      "turnover": "21869941.98",
      "trades": "878"
    },
    {
      "date": "2026-02-23",
      "bid": "29.80",
      "ask": "30.00",
      "open": "31.05",
      "high": "31.35",
      "low": "29.85",
      "close": "29.85",
      "average": "30.401",
      "volume": "211688",
      "turnover": "6443935.81",
      "trades": "494"
    },
    {
      "date": "2026-02-24",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.80",
      "high": "30.10",
      "low": "29.55",
      "close": "29.60",
      "average": "29.6711",
      "volume": "208450",
      "turnover": "6186884.7",
      "trades": "469"
    },
    {
      "date": "2026-02-25",
      "bid": "29.35",
      "ask": "29.45",
      "open": "29.70",
      "high": "29.80",
      "low": "29.30",
      "close": "29.35",
      "average": "29.4393",
      "volume": "158554",
      "turnover": "4670544.3",
      "trades": "536"
    },
    {
      "date": "2026-02-26",
      "bid": "29.35",
      "ask": "29.65",
      "open": "29.50",
      "high": "30.20",
      "low": "29.40",
      "close": "29.60",
      "average": "29.7336",
      "volume": "345783",
      "turnover": "10282691.98",
      "trades": "725"
    },
    {
      "date": "2026-02-27",
      "bid": "29.35",
      "ask": "29.45",
      "open": "29.65",
      "high": "29.80",
      "low": "29.25",
      "close": "29.30",
      "average": "29.3659",
      "volume": "270160",
      "turnover": "7934410.56",
      "trades": "541"
    },
    {
      "date": "2026-03-02",
      "bid": "28.25",
      "ask": "28.45",
      "open": "29.05",
      "high": "29.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.5896",
      "volume": "231619",
      "turnover": "6614637.3",
      "trades": "502"
    },
    {
      "date": "2026-03-03",
      "bid": "27.10",
      "ask": "27.25",
      "open": "28.15",
      "high": "28.15",
      "low": "27.10",
      "close": "27.20",
      "average": "27.4604",
      "volume": "268099",
      "turnover": "7382236.07",
      "trades": "514"
    },
    {
      "date": "2026-03-04",
      "bid": "27.15",
      "ask": "27.25",
      "open": "29.00",
      "high": "29.00",
      "low": "26.75",
      "close": "27.15",
      "average": "27.1477",
      "volume": "216025",
      "turnover": "5868351.09",
      "trades": "515"
    },
    {
      "date": "2026-03-05",
      "bid": "27.05",
      "ask": "27.10",
      "open": "27.15",
      "high": "27.70",
      "low": "26.85",
      "close": "27.25",
      "average": "27.2834",
      "volume": "1414532",
      "turnover": "38613111.4",
      "trades": "2130"
    },
    {
      "date": "2026-03-06",
      "bid": "26.95",
      "ask": "27.00",
      "open": "27.35",
      "high": "27.40",
      "low": "26.90",
      "close": "27.20",
      "average": "27.0649",
      "volume": "1047855",
      "turnover": "28364931.43",
      "trades": "1337"
    },
    {
      "date": "2026-03-09",
      "bid": "28.35",
      "ask": "28.45",
      "open": "26.85",
      "high": "28.45",
      "low": "26.50",
      "close": "28.35",
      "average": "27.3928",
      "volume": "1695219",
      "turnover": "46409096.83",
      "trades": "1142"
    },
    {
      "date": "2026-03-10",
      "bid": "28.25",
      "ask": "28.30",
      "open": "28.85",
      "high": "28.95",
      "low": "27.65",
      "close": "28.40",
      "average": "28.0185",
      "volume": "568532",
      "turnover": "15912257.33",
      "trades": "1082"
    },
    {
      "date": "2026-03-11",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.25",
      "high": "28.45",
      "low": "27.40",
      "close": "28.35",
      "average": "27.9055",
      "volume": "956871",
      "turnover": "26648010.05",
      "trades": "833"
    },
    {
      "date": "2026-03-12",
      "bid": "29.10",
      "ask": "29.20",
      "open": "28.30",
      "high": "29.30",
      "low": "28.10",
      "close": "29.15",
      "average": "28.9721",
      "volume": "545336",
      "turnover": "15798203.37",
      "trades": "795"
    },
    {
      "date": "2026-03-13",
      "bid": "28.50",
      "ask": "28.65",
      "open": "29.20",
      "high": "29.20",
      "low": "28.45",
      "close": "28.45",
      "average": "28.6311",
      "volume": "189090",
      "turnover": "5414636.65",
      "trades": "484"
    },
    {
      "date": "2026-03-16",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.65",
      "high": "28.65",
      "low": "27.80",
      "close": "27.90",
      "average": "28.0035",
      "volume": "163522",
      "turnover": "4578867.86",
      "trades": "492"
    },
    {
      "date": "2026-03-17",
      "bid": "27.70",
      "ask": "27.80",
      "open": "27.90",
      "high": "28.10",
      "low": "27.55",
      "close": "27.65",
      "average": "27.7678",
      "volume": "180080",
      "turnover": "5000374.9",
      "trades": "328"
    },
    {
      "date": "2026-03-18",
      "bid": "28.10",
      "ask": "28.15",
      "open": "27.75",
      "high": "28.40",
      "low": "27.55",
      "close": "28.00",
      "average": "28.0903",
      "volume": "292794",
      "turnover": "8224005.25",
      "trades": "510"
    },
    {
      "date": "2026-03-19",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.80",
      "high": "27.95",
      "low": "27.50",
      "close": "27.55",
      "average": "27.6329",
      "volume": "494142",
      "turnover": "13656986.15",
      "trades": "400"
    },
    {
      "date": "2026-03-20",
      "bid": "26.90",
      "ask": "27.15",
      "open": "27.60",
      "high": "27.60",
      "low": "26.85",
      "close": "26.85",
      "average": "27.0847",
      "volume": "456188",
      "turnover": "12359180.73",
      "trades": "384"
    },
    {
      "date": "2026-03-23",
      "bid": "27.35",
      "ask": "27.45",
      "open": "26.50",
      "high": "27.90",
      "low": "26.15",
      "close": "27.25",
      "average": "27.3114",
      "volume": "456363",
      "turnover": "12464299.93",
      "trades": "593"
    },
    {
      "date": "2026-03-24",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.55",
      "high": "27.55",
      "low": "26.80",
      "close": "26.85",
      "average": "26.9639",
      "volume": "574411",
      "turnover": "15496847.84",
      "trades": "418"
    },
    {
      "date": "2026-03-25",
      "bid": "27.20",
      "ask": "27.35",
      "open": "27.00",
      "high": "27.95",
      "low": "27.00",
      "close": "27.30",
      "average": "27.4844",
      "volume": "239101",
      "turnover": "6576594.83",
      "trades": "376"
    },
    {
      "date": "2026-03-26",
      "bid": "27.25",
      "ask": "27.45",
      "open": "27.35",
      "high": "27.50",
      "low": "27.20",
      "close": "27.25",
      "average": "27.2787",
      "volume": "76094",
      "turnover": "2075702.32",
      "trades": "215"
    },
    {
      "date": "2026-03-27",
      "bid": "27.10",
      "ask": "27.20",
      "open": "27.25",
      "high": "27.25",
      "low": "26.75",
      "close": "27.05",
      "average": "26.9996",
      "volume": "556399",
      "turnover": "15022670.14",
      "trades": "431"
    },
    {
      "date": "2026-03-30",
      "bid": "27.30",
      "ask": "27.40",
      "open": "26.95",
      "high": "27.35",
      "low": "26.50",
      "close": "27.15",
      "average": "27.0132",
      "volume": "164774",
      "turnover": "4450880.58",
      "trades": "309"
    },
    {
      "date": "2026-03-31",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.75",
      "low": "27.25",
      "close": "27.30",
      "average": "27.3534",
      "volume": "752810",
      "turnover": "20592858.45",
      "trades": "637"
    },
    {
      "date": "2026-04-01",
      "bid": "28.05",
      "ask": "28.35",
      "open": "27.60",
      "high": "28.30",
      "low": "27.60",
      "close": "27.95",
      "average": "27.9834",
      "volume": "256285",
      "turnover": "7171293.78",
      "trades": "471"
    },
    {
      "date": "2026-04-02",
      "bid": "27.85",
      "ask": "28.05",
      "open": "27.70",
      "high": "28.00",
      "low": "27.60",
      "close": "27.85",
      "average": "27.8465",
      "volume": "150731",
      "turnover": "4197327.25",
      "trades": "281"
    },
    {
      "date": "2026-04-07",
      "bid": "27.65",
      "ask": "27.75",
      "open": "27.85",
      "high": "28.40",
      "low": "27.60",
      "close": "27.70",
      "average": "27.9481",
      "volume": "107542",
      "turnover": "3005756.55",
      "trades": "348"
    },
    {
      "date": "2026-04-08",
      "bid": "28.75",
      "ask": "28.95",
      "open": "28.75",
      "high": "29.25",
      "low": "28.65",
      "close": "28.70",
      "average": "28.8597",
      "volume": "150306",
      "turnover": "4337756.4",
      "trades": "547"
    },
    {
      "date": "2026-04-09",
      "bid": "28.55",
      "ask": "28.75",
      "open": "28.45",
      "high": "28.80",
      "low": "28.15",
      "close": "28.45",
      "average": "28.5034",
      "volume": "116949",
      "turnover": "3332000.2",
      "trades": "363"
    },
    {
      "date": "2026-04-10",
      "bid": "29.25",
      "ask": "29.40",
      "open": "28.60",
      "high": "29.45",
      "low": "28.60",
      "close": "29.20",
      "average": "29.1558",
      "volume": "113151",
      "turnover": "3298963.76",
      "trades": "339"
    },
    {
      "date": "2026-04-13",
      "bid": "28.35",
      "ask": "28.65",
      "open": "29.10",
      "high": "29.10",
      "low": "27.55",
      "close": "28.55",
      "average": "28.1989",
      "volume": "516356",
      "turnover": "14501702.75",
      "trades": "563"
    },
    {
      "date": "2026-04-14",
      "bid": "29.05",
      "ask": "29.15",
      "open": "29.00",
      "high": "29.50",
      "low": "28.70",
      "close": "29.05",
      "average": "29.1216",
      "volume": "192014",
      "turnover": "5596040.05",
      "trades": "393"
    },
    {
      "date": "2026-04-15",
      "bid": "29.40",
      "ask": "29.45",
      "open": "29.10",
      "high": "29.65",
      "low": "29.10",
      "close": "29.45",
      "average": "29.4456",
      "volume": "138402",
      "turnover": "4075289.43",
      "trades": "321"
    },
    {
      "date": "2026-04-16",
      "bid": "29.45",
      "ask": "29.60",
      "open": "29.55",
      "high": "29.70",
      "low": "29.30",
      "close": "29.55",
      "average": "29.5105",
      "volume": "106296",
      "turnover": "3136746.6",
      "trades": "340"
    },
    {
      "date": "2026-04-17",
      "bid": "30.15",
      "ask": "30.20",
      "open": "29.50",
      "high": "30.60",
      "low": "29.50",
      "close": "30.20",
      "average": "30.1919",
      "volume": "119347",
      "turnover": "3603328",
      "trades": "403"
    },
    {
      "date": "2026-04-20",
      "bid": "29.45",
      "ask": "29.65",
      "open": "30.00",
      "high": "30.00",
      "low": "29.40",
      "close": "29.40",
      "average": "29.5623",
      "volume": "88095",
      "turnover": "2604275.75",
      "trades": "325"
    },
    {
      "date": "2026-04-21",
      "bid": "23.60",
      "ask": "23.70",
      "open": "23.70",
      "high": "24.35",
      "low": "23.30",
      "close": "23.30",
      "average": "23.8203",
      "volume": "2443308",
      "turnover": "58200186.28",
      "trades": "4593"
    },
    {
      "date": "2026-04-22",
      "bid": "22.35",
      "ask": "22.50",
      "open": "23.70",
      "high": "23.70",
      "low": "22.20",
      "close": "22.35",
      "average": "22.7072",
      "volume": "1029243",
      "turnover": "23371345.2",
      "trades": "1877"
    },
    {
      "date": "2026-04-23",
      "bid": "22.10",
      "ask": "22.35",
      "open": "22.50",
      "high": "23.00",
      "low": "22.00",
      "close": "22.10",
      "average": "22.3889",
      "volume": "359437",
      "turnover": "8047415.1",
      "trades": "785"
    },
    {
      "date": "2026-04-24",
      "bid": "22.05",
      "ask": "22.15",
      "open": "22.35",
      "high": "22.45",
      "low": "21.80",
      "close": "22.05",
      "average": "22.1663",
      "volume": "354312",
      "turnover": "7853824.55",
      "trades": "573"
    },
    {
      "date": "2026-04-27",
      "bid": "22.05",
      "ask": "22.10",
      "open": "22.15",
      "high": "22.40",
      "low": "22.00",
      "close": "22.00",
      "average": "22.1228",
      "volume": "205016",
      "turnover": "4535238.73",
      "trades": "424"
    },
    {
      "date": "2026-04-28",
      "bid": "22.00",
      "ask": "22.05",
      "open": "22.05",
      "high": "22.25",
      "low": "21.80",
      "close": "22.00",
      "average": "21.9783",
      "volume": "213686",
      "turnover": "4696450.95",
      "trades": "496"
    },
    {
      "date": "2026-04-29",
      "bid": "22.15",
      "ask": "22.20",
      "open": "22.10",
      "high": "22.35",
      "low": "22.05",
      "close": "22.10",
      "average": "22.2156",
      "volume": "168129",
      "turnover": "3735084.13",
      "trades": "473"
    },
    {
      "date": "2026-04-30",
      "bid": "22.15",
      "ask": "22.25",
      "open": "22.40",
      "high": "22.50",
      "low": "21.85",
      "close": "22.20",
      "average": "22.243",
      "volume": "188383",
      "turnover": "4190153.95",
      "trades": "373"
    },
    {
      "date": "2026-05-04",
      "bid": "21.40",
      "ask": "21.45",
      "open": "22.25",
      "high": "22.60",
      "low": "21.25",
      "close": "21.35",
      "average": "21.8435",
      "volume": "486617",
      "turnover": "10632962.75",
      "trades": "914"
    },
    {
      "date": "2026-05-05",
      "bid": "20.80",
      "ask": "20.90",
      "open": "20.45",
      "high": "20.95",
      "low": "19.58",
      "close": "20.80",
      "average": "20.4208",
      "volume": "1061329",
      "turnover": "21672085.1",
      "trades": "1376"
    },
    {
      "date": "2026-05-06",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.00",
      "high": "21.50",
      "low": "21.00",
      "close": "21.00",
      "average": "21.217",
      "volume": "508681",
      "turnover": "10792646.78",
      "trades": "843"
    },
    {
      "date": "2026-05-07",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.15",
      "high": "21.55",
      "low": "20.60",
      "close": "20.60",
      "average": "21.0235",
      "volume": "522681",
      "turnover": "10988109.4",
      "trades": "872"
    },
    {
      "date": "2026-05-08",
      "bid": "19.78",
      "ask": "19.84",
      "open": "20.60",
      "high": "20.60",
      "low": "19.70",
      "close": "19.78",
      "average": "19.9761",
      "volume": "587036",
      "turnover": "11727369.28",
      "trades": "943"
    },
    {
      "date": "2026-05-11",
      "bid": "19.68",
      "ask": "19.78",
      "open": "20.00",
      "high": "20.00",
      "low": "19.58",
      "close": "19.72",
      "average": "19.812",
      "volume": "368929",
      "turnover": "7309190.7",
      "trades": "910"
    },
    {
      "date": "2026-05-12",
      "bid": "19.36",
      "ask": "19.44",
      "open": "19.80",
      "high": "19.80",
      "low": "19.40",
      "close": "19.40",
      "average": "19.5417",
      "volume": "273038",
      "turnover": "5335618.38",
      "trades": "686"
    },
    {
      "date": "2026-05-13",
      "bid": "19.16",
      "ask": "19.26",
      "open": "19.80",
      "high": "19.80",
      "low": "19.10",
      "close": "19.18",
      "average": "19.2459",
      "volume": "177199",
      "turnover": "3411010.94",
      "trades": "409"
    },
    {
      "date": "2026-05-15",
      "bid": "19.34",
      "ask": "19.40",
      "open": "19.28",
      "high": "19.54",
      "low": "19.18",
      "close": "19.30",
      "average": "19.3577",
      "volume": "211698",
      "turnover": "4097995.44",
      "trades": "584"
    },
    {
      "date": "2026-05-18",
      "bid": "19.10",
      "ask": "19.22",
      "open": "19.30",
      "high": "19.32",
      "low": "18.82",
      "close": "19.14",
      "average": "19.071",
      "volume": "223925",
      "turnover": "4270870.62",
      "trades": "634"
    },
    {
      "date": "2026-05-19",
      "bid": "19.42",
      "ask": "19.52",
      "open": "19.14",
      "high": "19.74",
      "low": "19.14",
      "close": "19.40",
      "average": "19.4616",
      "volume": "241153",
      "turnover": "4693227.13",
      "trades": "547"
    },
    {
      "date": "2026-05-20",
      "bid": "19.60",
      "ask": "19.70",
      "open": "19.40",
      "high": "19.70",
      "low": "19.22",
      "close": "19.50",
      "average": "19.4364",
      "volume": "196260",
      "turnover": "3814528.46",
      "trades": "486"
    },
    {
      "date": "2026-05-21",
      "bid": "19.24",
      "ask": "19.40",
      "open": "19.60",
      "high": "19.74",
      "low": "19.24",
      "close": "19.26",
      "average": "19.4116",
      "volume": "203300",
      "turnover": "3946378",
      "trades": "625"
    },
    {
      "date": "2026-05-22",
      "bid": "19.28",
      "ask": "19.48",
      "open": "19.42",
      "high": "19.60",
      "low": "19.20",
      "close": "19.32",
      "average": "19.3649",
      "volume": "173061",
      "turnover": "3351315.12",
      "trades": "566"
    },
    {
      "date": "2026-05-25",
      "bid": "19.62",
      "ask": "19.80",
      "open": "19.48",
      "high": "19.80",
      "low": "19.38",
      "close": "19.72",
      "average": "19.5916",
      "volume": "275029",
      "turnover": "5388259.64",
      "trades": "415"
    },
    {
      "date": "2026-05-26",
      "bid": "19.52",
      "ask": "19.58",
      "open": "19.62",
      "high": "19.82",
      "low": "19.42",
      "close": "19.50",
      "average": "19.5778",
      "volume": "118136",
      "turnover": "2312813.2",
      "trades": "437"
    },
    {
      "date": "2026-05-27",
      "bid": "19.34",
      "ask": "19.42",
      "open": "19.50",
      "high": "19.80",
      "low": "19.24",
      "close": "19.32",
      "average": "19.4137",
      "volume": "244286",
      "turnover": "4742600.62",
      "trades": "432"
    },
    {
      "date": "2026-05-28",
      "bid": "19.26",
      "ask": "19.34",
      "open": "19.30",
      "high": "19.44",
      "low": "19.18",
      "close": "19.32",
      "average": "19.308",
      "volume": "156160",
      "turnover": "3015072",
      "trades": "437"
    },
    {
      "date": "2026-05-29",
      "bid": "19.22",
      "ask": "19.28",
      "open": "19.32",
      "high": "19.36",
      "low": "19.04",
      "close": "19.28",
      "average": "19.2166",
      "volume": "226847",
      "turnover": "4359634.34",
      "trades": "527"
    },
    {
      "date": "2026-06-01",
      "bid": "18.36",
      "ask": "18.42",
      "open": "19.28",
      "high": "19.30",
      "low": "18.32",
      "close": "18.34",
      "average": "18.6418",
      "volume": "424232",
      "turnover": "7908449.84",
      "trades": "950"
    },
    {
      "date": "2026-06-02",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.60",
      "high": "18.80",
      "low": "18.20",
      "close": "18.30",
      "average": "18.4412",
      "volume": "219526",
      "turnover": "4048578.56",
      "trades": "695"
    },
    {
      "date": "2026-06-03",
      "bid": "18.18",
      "ask": "18.24",
      "open": "18.28",
      "high": "18.36",
      "low": "18.12",
      "close": "18.20",
      "average": "18.2373",
      "volume": "169757",
      "turnover": "3095915.1",
      "trades": "378"
    },
    {
      "date": "2026-06-04",
      "bid": "18.26",
      "ask": "18.42",
      "open": "18.36",
      "high": "18.56",
      "low": "18.16",
      "close": "18.42",
      "average": "18.4066",
      "volume": "167764",
      "turnover": "3087797.58",
      "trades": "343"
    },
    {
      "date": "2026-06-05",
      "bid": "18.30",
      "ask": "18.36",
      "open": "18.42",
      "high": "18.78",
      "low": "18.30",
      "close": "18.32",
      "average": "18.471",
      "volume": "136585",
      "turnover": "2522999.88",
      "trades": "413"
    },
    {
      "date": "2026-06-08",
      "bid": "18.12",
      "ask": "18.20",
      "open": "18.24",
      "high": "18.24",
      "low": "17.86",
      "close": "18.16",
      "average": "18.0081",
      "volume": "411308",
      "turnover": "7407166.24",
      "trades": "796"
    },
    {
      "date": "2026-06-09",
      "bid": "18.06",
      "ask": "18.10",
      "open": "18.16",
      "high": "18.30",
      "low": "17.94",
      "close": "18.04",
      "average": "18.1048",
      "volume": "120588",
      "turnover": "2183224.22",
      "trades": "259"
    },
    {
      "date": "2026-06-10",
      "bid": "17.90",
      "ask": "18.02",
      "open": "18.30",
      "high": "18.30",
      "low": "17.82",
      "close": "17.98",
      "average": "17.9843",
      "volume": "219947",
      "turnover": "3955600.7",
      "trades": "436"
    },
    {
      "date": "2026-06-11",
      "bid": "17.66",
      "ask": "17.86",
      "open": "18.02",
      "high": "18.04",
      "low": "17.62",
      "close": "17.84",
      "average": "17.8644",
      "volume": "234141",
      "turnover": "4182764",
      "trades": "504"
    },
    {
      "date": "2026-06-12",
      "bid": "17.82",
      "ask": "17.96",
      "open": "18.08",
      "high": "18.16",
      "low": "17.66",
      "close": "17.76",
      "average": "17.828",
      "volume": "242258",
      "turnover": "4318980.38",
      "trades": "495"
    },
    {
      "date": "2026-06-15",
      "bid": "17.82",
      "ask": "17.86",
      "open": "17.80",
      "high": "18.36",
      "low": "17.80",
      "close": "17.88",
      "average": "17.8689",
      "volume": "1245789",
      "turnover": "22260927.36",
      "trades": "517"
    },
    {
      "date": "2026-06-16",
      "bid": "18.10",
      "ask": "18.28",
      "open": "18.00",
      "high": "18.20",
      "low": "17.96",
      "close": "18.20",
      "average": "18.1081",
      "volume": "147868",
      "turnover": "2677561.04",
      "trades": "355"
    },
    {
      "date": "2026-06-17",
      "bid": "17.84",
      "ask": "17.92",
      "open": "18.22",
      "high": "18.26",
      "low": "17.72",
      "close": "17.92",
      "average": "17.9738",
      "volume": "218560",
      "turnover": "3928842.65",
      "trades": "387"
    },
    {
      "date": "2026-06-18",
      "bid": "17.76",
      "ask": "17.88",
      "open": "17.92",
      "high": "17.94",
      "low": "17.58",
      "close": "17.86",
      "average": "17.7835",
      "volume": "196067",
      "turnover": "3486750.1",
      "trades": "334"
    },
    {
      "date": "2026-06-22",
      "bid": "17.76",
      "ask": "17.88",
      "open": "17.74",
      "high": "17.80",
      "low": "17.42",
      "close": "17.72",
      "average": "17.6223",
      "volume": "166889",
      "turnover": "2940955.22",
      "trades": "450"
    },
    {
      "date": "2026-06-23",
      "bid": "17.50",
      "ask": "17.58",
      "open": "17.88",
      "high": "17.88",
      "low": "17.40",
      "close": "17.46",
      "average": "17.4971",
      "volume": "159709",
      "turnover": "2794438.77",
      "trades": "446"
    },
    {
      "date": "2026-06-24",
      "bid": "17.40",
      "ask": "17.42",
      "open": "17.44",
      "high": "17.62",
      "low": "17.20",
      "close": "17.46",
      "average": "17.317",
      "volume": "185371",
      "turnover": "3209961.01",
      "trades": "521"
    },
    {
      "date": "2026-06-25",
      "bid": "17.16",
      "ask": "17.24",
      "open": "17.00",
      "high": "17.38",
      "low": "16.98",
      "close": "17.14",
      "average": "17.0891",
      "volume": "429286",
      "turnover": "7337877.6",
      "trades": "518"
    },
    {
      "date": "2026-06-26",
      "bid": "17.42",
      "ask": "17.50",
      "open": "17.16",
      "high": "17.56",
      "low": "16.92",
      "close": "17.50",
      "average": "17.2767",
      "volume": "632151",
      "turnover": "10817289.52",
      "trades": "507"
    },
    {
      "date": "2026-06-29",
      "bid": "17.28",
      "ask": "17.34",
      "open": "17.50",
      "high": "17.70",
      "low": "17.28",
      "close": "17.34",
      "average": "17.4572",
      "volume": "209355",
      "turnover": "3654943.56",
      "trades": "707"
    },
    {
      "date": "2026-06-30",
      "bid": "17.20",
      "ask": "17.30",
      "open": "17.40",
      "high": "17.44",
      "low": "17.16",
      "close": "17.20",
      "average": "17.2917",
      "volume": "186804",
      "turnover": "3230175.01",
      "trades": "409"
    },
    {
      "date": "2026-07-01",
      "bid": "17.72",
      "ask": "17.84",
      "open": "17.30",
      "high": "17.80",
      "low": "17.20",
      "close": "17.70",
      "average": "17.6022",
      "volume": "247762",
      "turnover": "4361105.62",
      "trades": "499"
    },
    {
      "date": "2026-07-02",
      "bid": "17.86",
      "ask": "17.92",
      "open": "17.86",
      "high": "18.16",
      "low": "17.64",
      "close": "17.90",
      "average": "17.9039",
      "volume": "213306",
      "turnover": "3819059.76",
      "trades": "573"
    },
    {
      "date": "2026-07-03",
      "bid": "18.10",
      "ask": "18.30",
      "open": "17.92",
      "high": "18.30",
      "low": "17.92",
      "close": "18.28",
      "average": "18.1686",
      "volume": "180425",
      "turnover": "3277891.82",
      "trades": "375"
    },
    {
      "date": "2026-07-06",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.96",
      "high": "18.18",
      "low": "17.70",
      "close": "17.90",
      "average": "17.9334",
      "volume": "98218",
      "turnover": "1761287.65",
      "trades": "359"
    },
    {
      "date": "2026-07-07",
      "bid": "17.52",
      "ask": "17.60",
      "open": "17.90",
      "high": "18.04",
      "low": "17.52",
      "close": "17.64",
      "average": "17.7156",
      "volume": "129975",
      "turnover": "2302582.22",
      "trades": "491"
    },
    {
      "date": "2026-07-08",
      "bid": "17.30",
      "ask": "17.44",
      "open": "18.10",
      "high": "18.10",
      "low": "17.08",
      "close": "17.40",
      "average": "17.2899",
      "volume": "256128",
      "turnover": "4428415.68",
      "trades": "635"
    },
    {
      "date": "2026-07-09",
      "bid": "17.54",
      "ask": "17.60",
      "open": "17.44",
      "high": "17.76",
      "low": "17.26",
      "close": "17.58",
      "average": "17.4806",
      "volume": "201239",
      "turnover": "3517698.25",
      "trades": "538"
    },
    {
      "date": "2026-07-10",
      "bid": "18.02",
      "ask": "18.08",
      "open": "17.70",
      "high": "18.20",
      "low": "17.60",
      "close": "18.02",
      "average": "17.974",
      "volume": "283049",
      "turnover": "5087687.66",
      "trades": "452"
    },
    {
      "date": "2026-07-13",
      "bid": "17.86",
      "ask": "18.30",
      "open": "18.08",
      "high": "18.08",
      "low": "17.66",
      "close": "17.96",
      "average": "17.895",
      "volume": "185192",
      "turnover": "3314004.02",
      "trades": "375"
    },
    {
      "date": "2026-07-14",
      "bid": "17.72",
      "ask": "17.90",
      "open": "17.90",
      "high": "17.90",
      "low": "17.54",
      "close": "17.74",
      "average": "17.6854",
      "volume": "154530",
      "turnover": "2732927.2",
      "trades": "378"
    },
    {
      "date": "2026-07-15",
      "bid": "17.70",
      "ask": "17.76",
      "open": "17.84",
      "high": "17.84",
      "low": "17.38",
      "close": "17.74",
      "average": "17.636",
      "volume": "130743",
      "turnover": "2305678.6",
      "trades": "371"
    },
    {
      "date": "2026-07-16",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.52",
      "high": "17.74",
      "low": "17.48",
      "close": "17.68",
      "average": "17.6376",
      "volume": "142080",
      "turnover": "2505868.66",
      "trades": "430"
    },
    {
      "date": "2026-07-17",
      "bid": "17.68",
      "ask": "17.74",
      "open": "17.70",
      "high": "18.06",
      "low": "17.54",
      "close": "17.74",
      "average": "17.8163",
      "volume": "193174",
      "turnover": "3441647.66",
      "trades": "408"
    },
    {
      "date": "2026-07-20",
      "bid": "17.82",
      "ask": "18.10",
      "open": "17.80",
      "high": "18.02",
      "low": "17.66",
      "close": "17.92",
      "average": "17.8394",
      "volume": "199434",
      "turnover": "3557713.54",
      "trades": "347"
    },
    {
      "date": "2026-07-21",
      "bid": "16.98",
      "ask": "17.20",
      "open": "18.50",
      "high": "19.38",
      "low": "16.58",
      "close": "17.00",
      "average": "17.4822",
      "volume": "901187",
      "turnover": "15752860.09",
      "trades": "1307"
    },
    {
      "date": "2026-07-22",
      "bid": "17.12",
      "ask": "17.26",
      "open": "17.14",
      "high": "17.54",
      "low": "17.02",
      "close": "17.24",
      "average": "17.2851",
      "volume": "438863",
      "turnover": "7584896.97",
      "trades": "660"
    },
    {
      "date": "2026-07-23",
      "bid": "16.80",
      "ask": "16.88",
      "open": "17.42",
      "high": "17.42",
      "low": "16.76",
      "close": "16.86",
      "average": "16.9079",
      "volume": "226457",
      "turnover": "3828989.71",
      "trades": "605"
    },
    {
      "date": "2026-07-24",
      "bid": "16.74",
      "ask": "16.80",
      "open": "16.90",
      "high": "17.08",
      "low": "16.52",
      "close": "16.72",
      "average": "16.7237",
      "volume": "255367",
      "turnover": "4270331.18",
      "trades": "547"
    },
    {
      "date": "2026-07-27",
      "bid": "17.20",
      "ask": "17.26",
      "open": "16.98",
      "high": "17.40",
      "low": "16.90",
      "close": "17.18",
      "average": "17.211",
      "volume": "225255",
      "turnover": "3876946.53",
      "trades": "465"
    },
    {
      "date": "2026-07-28",
      "bid": "17.34",
      "ask": "17.52",
      "open": "17.24",
      "high": "17.50",
      "low": "17.22",
      "close": "17.36",
      "average": "17.3697",
      "volume": "197868",
      "turnover": "3436923.43",
      "trades": "462"
    },
    {
      "date": "2026-07-29",
      "bid": "17.28",
      "ask": "17.30",
      "open": "17.36",
      "high": "17.70",
      "low": "17.26",
      "close": "17.30",
      "average": "17.4002",
      "volume": "168049",
      "turnover": "2924385.68",
      "trades": "510"
    },
    {
      "date": "2026-07-30",
      "bid": "17.20",
      "ask": "17.26",
      "open": "17.28",
      "high": "17.52",
      "low": "17.12",
      "close": "17.26",
      "average": "17.3045",
      "volume": "136765",
      "turnover": "2366647.12",
      "trades": "411"
    },
    {
      "date": "2026-07-31",
      "bid": "17.38",
      "ask": "17.44",
      "open": "17.20",
      "high": "17.52",
      "low": "17.14",
      "close": "17.40",
      "average": "17.3565",
      "volume": "158059",
      "turnover": "2743348.3",
      "trades": "352"
    },
    {
      "date": "2026-08-03",
      "bid": "17.74",
      "ask": "17.76",
      "open": "17.38",
      "high": "17.84",
      "low": "17.26",
      "close": "17.76",
      "average": "17.6323",
      "volume": "210984",
      "turnover": "3720168.65",
      "trades": "641"
    },
    {
      "date": "2026-08-04",
      "bid": "18.00",
      "ask": "18.04",
      "open": "17.76",
      "high": "18.16",
      "low": "17.72",
      "close": "18.08",
      "average": "17.9496",
      "volume": "266159",
      "turnover": "4777378.5",
      "trades": "517"
    },
    {
      "date": "2026-08-05",
      "bid": "17.80",
      "ask": "17.86",
      "open": "18.08",
      "high": "18.20",
      "low": "17.70",
      "close": "17.84",
      "average": "17.8518",
      "volume": "188289",
      "turnover": "3361757.79",
      "trades": "549"
    }
  ]
}