{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX195/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/fpar-a?id=TX195",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX195",
    "asset_class": "SHARES",
    "isin": "SE0013512506",
    "symbol": "FPAR A",
    "company": "Fastpartner A",
    "market": null,
    "last_sale_price": "SEK 43.30",
    "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": "119.80",
      "ask": "120.60",
      "open": "118.00",
      "high": "120.60",
      "low": "116.80",
      "close": "120.60",
      "average": "118.9193",
      "volume": "18075",
      "turnover": "2149094.1",
      "trades": "116"
    },
    {
      "date": "2021-08-03",
      "bid": "121.40",
      "ask": "122.00",
      "open": "120.60",
      "high": "123.20",
      "low": "120.00",
      "close": "123.00",
      "average": "121.5345",
      "volume": "17198",
      "turnover": "2090150.6",
      "trades": "128"
    },
    {
      "date": "2021-08-04",
      "bid": "123.80",
      "ask": "124.20",
      "open": "123.60",
      "high": "126.00",
      "low": "121.20",
      "close": "124.80",
      "average": "123.3773",
      "volume": "13436",
      "turnover": "1657697.4",
      "trades": "135"
    },
    {
      "date": "2021-08-05",
      "bid": "131.20",
      "ask": "131.40",
      "open": "125.00",
      "high": "135.20",
      "low": "124.00",
      "close": "132.00",
      "average": "130.1686",
      "volume": "29712",
      "turnover": "3867570.6",
      "trades": "208"
    },
    {
      "date": "2021-08-06",
      "bid": "132.60",
      "ask": "132.80",
      "open": "132.00",
      "high": "133.60",
      "low": "130.00",
      "close": "132.40",
      "average": "131.7351",
      "volume": "19109",
      "turnover": "2517326.79",
      "trades": "125"
    },
    {
      "date": "2021-08-09",
      "bid": "133.00",
      "ask": "134.00",
      "open": "130.00",
      "high": "134.40",
      "low": "128.20",
      "close": "134.40",
      "average": "132.1401",
      "volume": "8291",
      "turnover": "1094132.39",
      "trades": "101"
    },
    {
      "date": "2021-08-10",
      "bid": "134.80",
      "ask": "135.40",
      "open": "134.80",
      "high": "135.80",
      "low": "133.80",
      "close": "135.40",
      "average": "135.002",
      "volume": "59192",
      "turnover": "7995019.2",
      "trades": "107"
    },
    {
      "date": "2021-08-11",
      "bid": "135.20",
      "ask": "135.80",
      "open": "136.00",
      "high": "136.00",
      "low": "132.40",
      "close": "135.40",
      "average": "134.5331",
      "volume": "6645",
      "turnover": "892582.6",
      "trades": "76"
    },
    {
      "date": "2021-08-12",
      "bid": "136.20",
      "ask": "137.00",
      "open": "136.00",
      "high": "138.00",
      "low": "134.80",
      "close": "137.00",
      "average": "136.9603",
      "volume": "7221",
      "turnover": "988976.8",
      "trades": "94"
    },
    {
      "date": "2021-08-13",
      "bid": "140.20",
      "ask": "140.80",
      "open": "137.40",
      "high": "141.60",
      "low": "136.40",
      "close": "140.20",
      "average": "138.6762",
      "volume": "12557",
      "turnover": "1739848.4",
      "trades": "153"
    },
    {
      "date": "2021-08-16",
      "bid": "144.20",
      "ask": "145.00",
      "open": "137.60",
      "high": "145.00",
      "low": "137.60",
      "close": "145.00",
      "average": "142.7209",
      "volume": "31315",
      "turnover": "4474210.8",
      "trades": "364"
    },
    {
      "date": "2021-08-17",
      "bid": "146.00",
      "ask": "147.20",
      "open": "145.00",
      "high": "148.40",
      "low": "141.00",
      "close": "146.40",
      "average": "145.195",
      "volume": "28271",
      "turnover": "4104808.6",
      "trades": "218"
    },
    {
      "date": "2021-08-18",
      "bid": "146.20",
      "ask": "147.00",
      "open": "146.00",
      "high": "148.80",
      "low": "145.20",
      "close": "145.60",
      "average": "147.3172",
      "volume": "24174",
      "turnover": "3561499.8",
      "trades": "200"
    },
    {
      "date": "2021-08-19",
      "bid": "142.20",
      "ask": "142.60",
      "open": "147.60",
      "high": "147.60",
      "low": "141.20",
      "close": "142.20",
      "average": "143.3474",
      "volume": "13003",
      "turnover": "1863946.2",
      "trades": "118"
    },
    {
      "date": "2021-08-20",
      "bid": "140.40",
      "ask": "141.00",
      "open": "142.20",
      "high": "143.80",
      "low": "137.40",
      "close": "141.00",
      "average": "139.6264",
      "volume": "29405",
      "turnover": "4105714.6",
      "trades": "219"
    },
    {
      "date": "2021-08-23",
      "bid": "138.40",
      "ask": "138.60",
      "open": "141.20",
      "high": "141.20",
      "low": "137.60",
      "close": "139.00",
      "average": "138.3899",
      "volume": "25533",
      "turnover": "3533510.2",
      "trades": "154"
    },
    {
      "date": "2021-08-24",
      "bid": "138.20",
      "ask": "139.80",
      "open": "136.40",
      "high": "140.00",
      "low": "136.40",
      "close": "139.60",
      "average": "137.9185",
      "volume": "10411",
      "turnover": "1435916.8",
      "trades": "105"
    },
    {
      "date": "2021-08-25",
      "bid": "138.60",
      "ask": "139.40",
      "open": "139.60",
      "high": "140.40",
      "low": "138.00",
      "close": "138.60",
      "average": "138.8929",
      "volume": "11454",
      "turnover": "1590014.7",
      "trades": "117"
    },
    {
      "date": "2021-08-26",
      "bid": "137.00",
      "ask": "137.80",
      "open": "137.80",
      "high": "139.00",
      "low": "137.00",
      "close": "138.00",
      "average": "138.3238",
      "volume": "5940",
      "turnover": "821643.6",
      "trades": "59"
    },
    {
      "date": "2021-08-27",
      "bid": "138.20",
      "ask": "139.00",
      "open": "136.20",
      "high": "139.00",
      "low": "134.80",
      "close": "139.00",
      "average": "136.8291",
      "volume": "27193",
      "turnover": "3720793.4",
      "trades": "142"
    },
    {
      "date": "2021-08-30",
      "bid": "143.80",
      "ask": "144.40",
      "open": "139.00",
      "high": "145.00",
      "low": "135.60",
      "close": "144.40",
      "average": "141.5599",
      "volume": "26344",
      "turnover": "3729254",
      "trades": "197"
    },
    {
      "date": "2021-08-31",
      "bid": "139.40",
      "ask": "141.80",
      "open": "144.40",
      "high": "144.80",
      "low": "138.40",
      "close": "139.60",
      "average": "140.8907",
      "volume": "46941",
      "turnover": "6613549",
      "trades": "239"
    },
    {
      "date": "2021-09-01",
      "bid": "138.60",
      "ask": "139.00",
      "open": "144.60",
      "high": "144.60",
      "low": "138.00",
      "close": "139.00",
      "average": "140.0993",
      "volume": "3826",
      "turnover": "536019.8",
      "trades": "77"
    },
    {
      "date": "2021-09-02",
      "bid": "136.60",
      "ask": "137.00",
      "open": "139.00",
      "high": "139.80",
      "low": "136.60",
      "close": "136.80",
      "average": "138.6312",
      "volume": "4410",
      "turnover": "611363.4",
      "trades": "71"
    },
    {
      "date": "2021-09-03",
      "bid": "134.80",
      "ask": "135.20",
      "open": "138.00",
      "high": "138.00",
      "low": "134.60",
      "close": "135.20",
      "average": "135.3364",
      "volume": "4521",
      "turnover": "611856",
      "trades": "65"
    },
    {
      "date": "2021-09-06",
      "bid": "132.00",
      "ask": "132.40",
      "open": "134.00",
      "high": "136.20",
      "low": "131.00",
      "close": "133.00",
      "average": "134.0532",
      "volume": "7902",
      "turnover": "1059288.39",
      "trades": "131"
    },
    {
      "date": "2021-09-07",
      "bid": "133.20",
      "ask": "133.40",
      "open": "133.00",
      "high": "134.40",
      "low": "131.40",
      "close": "133.60",
      "average": "133.0179",
      "volume": "2798",
      "turnover": "372184.2",
      "trades": "80"
    },
    {
      "date": "2021-09-08",
      "bid": "128.60",
      "ask": "130.40",
      "open": "133.60",
      "high": "133.60",
      "low": "129.20",
      "close": "130.20",
      "average": "130.9143",
      "volume": "5017",
      "turnover": "656797",
      "trades": "97"
    },
    {
      "date": "2021-09-09",
      "bid": "126.40",
      "ask": "127.00",
      "open": "130.40",
      "high": "130.60",
      "low": "126.00",
      "close": "127.20",
      "average": "127.487",
      "volume": "18976",
      "turnover": "2419193.4",
      "trades": "173"
    },
    {
      "date": "2021-09-10",
      "bid": "122.00",
      "ask": "124.00",
      "open": "127.20",
      "high": "127.20",
      "low": "122.00",
      "close": "122.00",
      "average": "125.3631",
      "volume": "14174",
      "turnover": "1776896.2",
      "trades": "162"
    },
    {
      "date": "2021-09-13",
      "bid": "122.40",
      "ask": "122.80",
      "open": "122.20",
      "high": "126.00",
      "low": "122.20",
      "close": "122.20",
      "average": "123.2259",
      "volume": "6360",
      "turnover": "783716.8",
      "trades": "98"
    },
    {
      "date": "2021-09-14",
      "bid": "123.80",
      "ask": "124.00",
      "open": "121.60",
      "high": "124.00",
      "low": "120.00",
      "close": "124.00",
      "average": "122.4905",
      "volume": "8896",
      "turnover": "1089675.6",
      "trades": "91"
    },
    {
      "date": "2021-09-15",
      "bid": "120.00",
      "ask": "120.60",
      "open": "124.40",
      "high": "124.40",
      "low": "118.40",
      "close": "120.20",
      "average": "120.6704",
      "volume": "62624",
      "turnover": "7513343.6",
      "trades": "160"
    },
    {
      "date": "2021-09-16",
      "bid": "120.80",
      "ask": "121.40",
      "open": "120.40",
      "high": "123.00",
      "low": "118.40",
      "close": "121.40",
      "average": "120.8326",
      "volume": "58292",
      "turnover": "7043576",
      "trades": "114"
    },
    {
      "date": "2021-09-17",
      "bid": "118.80",
      "ask": "120.00",
      "open": "120.00",
      "high": "124.00",
      "low": "118.80",
      "close": "121.60",
      "average": "121.6118",
      "volume": "41476",
      "turnover": "5043971",
      "trades": "123"
    },
    {
      "date": "2021-09-20",
      "bid": "115.00",
      "ask": "115.60",
      "open": "120.80",
      "high": "120.80",
      "low": "114.80",
      "close": "115.60",
      "average": "116.8107",
      "volume": "14039",
      "turnover": "1639905",
      "trades": "141"
    },
    {
      "date": "2021-09-21",
      "bid": "112.80",
      "ask": "113.60",
      "open": "115.60",
      "high": "116.20",
      "low": "113.40",
      "close": "114.00",
      "average": "114.693",
      "volume": "10287",
      "turnover": "1179846.8",
      "trades": "109"
    },
    {
      "date": "2021-09-22",
      "bid": "112.80",
      "ask": "113.80",
      "open": "114.20",
      "high": "115.00",
      "low": "112.40",
      "close": "113.80",
      "average": "113.823",
      "volume": "11426",
      "turnover": "1300541.2",
      "trades": "139"
    },
    {
      "date": "2021-09-23",
      "bid": "115.60",
      "ask": "116.20",
      "open": "113.00",
      "high": "117.00",
      "low": "113.00",
      "close": "116.80",
      "average": "114.9242",
      "volume": "26312",
      "turnover": "3023884.8",
      "trades": "177"
    },
    {
      "date": "2021-09-24",
      "bid": "113.00",
      "ask": "114.00",
      "open": "117.00",
      "high": "117.00",
      "low": "112.80",
      "close": "113.40",
      "average": "113.7589",
      "volume": "13074",
      "turnover": "1487283.6",
      "trades": "149"
    },
    {
      "date": "2021-09-27",
      "bid": "111.20",
      "ask": "111.80",
      "open": "113.40",
      "high": "113.60",
      "low": "110.80",
      "close": "111.40",
      "average": "112.3872",
      "volume": "6153",
      "turnover": "691518.4",
      "trades": "74"
    },
    {
      "date": "2021-09-28",
      "bid": "107.00",
      "ask": "107.60",
      "open": "111.20",
      "high": "111.20",
      "low": "106.60",
      "close": "107.60",
      "average": "107.9747",
      "volume": "13933",
      "turnover": "1503950.4",
      "trades": "189"
    },
    {
      "date": "2021-09-29",
      "bid": "105.80",
      "ask": "106.80",
      "open": "107.00",
      "high": "110.00",
      "low": "105.80",
      "close": "106.00",
      "average": "107.0912",
      "volume": "22230",
      "turnover": "2380764.79",
      "trades": "184"
    },
    {
      "date": "2021-09-30",
      "bid": "104.60",
      "ask": "105.20",
      "open": "107.40",
      "high": "108.20",
      "low": "104.00",
      "close": "105.40",
      "average": "106.4564",
      "volume": "14507",
      "turnover": "1546805.6",
      "trades": "197"
    },
    {
      "date": "2021-10-01",
      "bid": "108.40",
      "ask": "109.00",
      "open": "105.80",
      "high": "109.40",
      "low": "102.80",
      "close": "109.40",
      "average": "106.6573",
      "volume": "23386",
      "turnover": "2494288.6",
      "trades": "203"
    },
    {
      "date": "2021-10-04",
      "bid": "106.60",
      "ask": "107.00",
      "open": "109.40",
      "high": "109.80",
      "low": "106.20",
      "close": "107.60",
      "average": "107.7019",
      "volume": "43383",
      "turnover": "4672430.59",
      "trades": "161"
    },
    {
      "date": "2021-10-05",
      "bid": "107.20",
      "ask": "108.00",
      "open": "105.80",
      "high": "108.00",
      "low": "105.60",
      "close": "108.00",
      "average": "106.9211",
      "volume": "11907",
      "turnover": "1273109.2",
      "trades": "96"
    },
    {
      "date": "2021-10-06",
      "bid": "106.40",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.60",
      "low": "104.20",
      "close": "106.80",
      "average": "105.9524",
      "volume": "9634",
      "turnover": "1020745.4",
      "trades": "107"
    },
    {
      "date": "2021-10-07",
      "bid": "109.20",
      "ask": "109.80",
      "open": "108.00",
      "high": "110.40",
      "low": "106.80",
      "close": "109.20",
      "average": "108.9123",
      "volume": "8987",
      "turnover": "978794.6",
      "trades": "120"
    },
    {
      "date": "2021-10-08",
      "bid": "106.80",
      "ask": "107.80",
      "open": "109.00",
      "high": "109.00",
      "low": "106.60",
      "close": "107.00",
      "average": "107.2682",
      "volume": "3349",
      "turnover": "359241.2",
      "trades": "65"
    },
    {
      "date": "2021-10-11",
      "bid": "104.60",
      "ask": "105.00",
      "open": "107.00",
      "high": "107.80",
      "low": "103.40",
      "close": "105.00",
      "average": "104.6091",
      "volume": "16852",
      "turnover": "1762872.2",
      "trades": "152"
    },
    {
      "date": "2021-10-12",
      "bid": "108.00",
      "ask": "108.60",
      "open": "105.00",
      "high": "108.40",
      "low": "103.40",
      "close": "108.40",
      "average": "105.6481",
      "volume": "8780",
      "turnover": "927590",
      "trades": "114"
    },
    {
      "date": "2021-10-13",
      "bid": "111.00",
      "ask": "112.00",
      "open": "109.00",
      "high": "112.00",
      "low": "108.20",
      "close": "111.60",
      "average": "110.2799",
      "volume": "18935",
      "turnover": "2088150",
      "trades": "115"
    },
    {
      "date": "2021-10-14",
      "bid": "112.20",
      "ask": "113.00",
      "open": "111.60",
      "high": "113.00",
      "low": "110.80",
      "close": "113.00",
      "average": "112.1288",
      "volume": "10595",
      "turnover": "1188004.6",
      "trades": "86"
    },
    {
      "date": "2021-10-15",
      "bid": "113.40",
      "ask": "113.60",
      "open": "114.20",
      "high": "114.80",
      "low": "112.00",
      "close": "113.60",
      "average": "113.1174",
      "volume": "4761",
      "turnover": "538551.8",
      "trades": "55"
    },
    {
      "date": "2021-10-18",
      "bid": "113.20",
      "ask": "114.20",
      "open": "114.00",
      "high": "114.20",
      "low": "112.40",
      "close": "114.20",
      "average": "113.1111",
      "volume": "7018",
      "turnover": "793813.4",
      "trades": "66"
    },
    {
      "date": "2021-10-19",
      "bid": "118.40",
      "ask": "120.00",
      "open": "114.20",
      "high": "121.60",
      "low": "114.20",
      "close": "120.00",
      "average": "118.4211",
      "volume": "42617",
      "turnover": "5046534.4",
      "trades": "218"
    },
    {
      "date": "2021-10-20",
      "bid": "116.40",
      "ask": "116.80",
      "open": "120.00",
      "high": "125.80",
      "low": "115.20",
      "close": "116.80",
      "average": "118.9785",
      "volume": "53333",
      "turnover": "6345479",
      "trades": "302"
    },
    {
      "date": "2021-10-21",
      "bid": "116.60",
      "ask": "116.80",
      "open": "117.00",
      "high": "117.40",
      "low": "116.60",
      "close": "117.00",
      "average": "116.8524",
      "volume": "4316",
      "turnover": "504335",
      "trades": "63"
    },
    {
      "date": "2021-10-22",
      "bid": "115.80",
      "ask": "116.60",
      "open": "116.40",
      "high": "116.80",
      "low": "115.20",
      "close": "115.40",
      "average": "115.6533",
      "volume": "5057",
      "turnover": "584858.6",
      "trades": "81"
    },
    {
      "date": "2021-10-25",
      "bid": "115.40",
      "ask": "116.00",
      "open": "115.40",
      "high": "117.20",
      "low": "113.80",
      "close": "116.00",
      "average": "115.6175",
      "volume": "5573",
      "turnover": "644336.4",
      "trades": "79"
    },
    {
      "date": "2021-10-26",
      "bid": "116.40",
      "ask": "116.80",
      "open": "116.00",
      "high": "117.60",
      "low": "114.60",
      "close": "117.60",
      "average": "116.3462",
      "volume": "13583",
      "turnover": "1580330.6",
      "trades": "80"
    },
    {
      "date": "2021-10-27",
      "bid": "119.40",
      "ask": "120.20",
      "open": "117.60",
      "high": "122.40",
      "low": "117.60",
      "close": "120.20",
      "average": "119.4399",
      "volume": "25795",
      "turnover": "3080951.4",
      "trades": "132"
    },
    {
      "date": "2021-10-28",
      "bid": "121.60",
      "ask": "123.00",
      "open": "119.20",
      "high": "123.20",
      "low": "118.80",
      "close": "123.20",
      "average": "120.6243",
      "volume": "6631",
      "turnover": "799859.8",
      "trades": "93"
    },
    {
      "date": "2021-10-29",
      "bid": "121.20",
      "ask": "122.00",
      "open": "123.20",
      "high": "125.20",
      "low": "119.80",
      "close": "122.40",
      "average": "122.2358",
      "volume": "8608",
      "turnover": "1052205.39",
      "trades": "127"
    },
    {
      "date": "2021-11-01",
      "bid": "120.20",
      "ask": "121.60",
      "open": "122.40",
      "high": "122.40",
      "low": "114.80",
      "close": "122.20",
      "average": "120.0188",
      "volume": "8561",
      "turnover": "1027480.8",
      "trades": "101"
    },
    {
      "date": "2021-11-02",
      "bid": "122.80",
      "ask": "123.40",
      "open": "122.20",
      "high": "124.00",
      "low": "120.00",
      "close": "124.00",
      "average": "122.5914",
      "volume": "10139",
      "turnover": "1242953.8",
      "trades": "109"
    },
    {
      "date": "2021-11-03",
      "bid": "124.20",
      "ask": "125.00",
      "open": "124.80",
      "high": "125.00",
      "low": "122.00",
      "close": "124.80",
      "average": "124.3728",
      "volume": "3800",
      "turnover": "472616.8",
      "trades": "69"
    },
    {
      "date": "2021-11-04",
      "bid": "130.00",
      "ask": "130.60",
      "open": "125.00",
      "high": "131.80",
      "low": "124.80",
      "close": "131.20",
      "average": "128.809",
      "volume": "23053",
      "turnover": "2969433.6",
      "trades": "176"
    },
    {
      "date": "2021-11-05",
      "bid": "131.00",
      "ask": "132.60",
      "open": "131.60",
      "high": "133.00",
      "low": "129.00",
      "close": "133.00",
      "average": "130.8632",
      "volume": "4775",
      "turnover": "624871.8",
      "trades": "82"
    },
    {
      "date": "2021-11-08",
      "bid": "130.60",
      "ask": "131.60",
      "open": "133.00",
      "high": "133.00",
      "low": "128.80",
      "close": "131.40",
      "average": "130.5019",
      "volume": "8298",
      "turnover": "1082904.39",
      "trades": "116"
    },
    {
      "date": "2021-11-09",
      "bid": "133.40",
      "ask": "134.00",
      "open": "131.40",
      "high": "134.80",
      "low": "131.40",
      "close": "134.40",
      "average": "133.4474",
      "volume": "6698",
      "turnover": "893830.4",
      "trades": "84"
    },
    {
      "date": "2021-11-10",
      "bid": "129.60",
      "ask": "129.80",
      "open": "133.00",
      "high": "133.00",
      "low": "128.60",
      "close": "130.00",
      "average": "131.0658",
      "volume": "17335",
      "turnover": "2272024.79",
      "trades": "104"
    },
    {
      "date": "2021-11-11",
      "bid": "128.60",
      "ask": "129.00",
      "open": "130.00",
      "high": "130.00",
      "low": "127.60",
      "close": "129.00",
      "average": "128.7929",
      "volume": "7623",
      "turnover": "981788",
      "trades": "83"
    },
    {
      "date": "2021-11-12",
      "bid": "131.20",
      "ask": "131.80",
      "open": "129.00",
      "high": "132.80",
      "low": "129.00",
      "close": "132.40",
      "average": "130.9527",
      "volume": "7900",
      "turnover": "1034526.6",
      "trades": "78"
    },
    {
      "date": "2021-11-15",
      "bid": "128.00",
      "ask": "129.00",
      "open": "132.40",
      "high": "133.00",
      "low": "127.60",
      "close": "129.20",
      "average": "129.2526",
      "volume": "12707",
      "turnover": "1642412.8",
      "trades": "137"
    },
    {
      "date": "2021-11-16",
      "bid": "129.80",
      "ask": "131.20",
      "open": "129.20",
      "high": "131.40",
      "low": "127.80",
      "close": "131.40",
      "average": "129.5068",
      "volume": "5072",
      "turnover": "656858.4",
      "trades": "121"
    },
    {
      "date": "2021-11-17",
      "bid": "135.40",
      "ask": "136.20",
      "open": "131.40",
      "high": "136.20",
      "low": "130.00",
      "close": "136.00",
      "average": "135.0104",
      "volume": "9203",
      "turnover": "1242846.6",
      "trades": "115"
    },
    {
      "date": "2021-11-18",
      "bid": "135.20",
      "ask": "137.40",
      "open": "136.00",
      "high": "140.00",
      "low": "135.00",
      "close": "138.40",
      "average": "138.0899",
      "volume": "9459",
      "turnover": "1306382.7",
      "trades": "137"
    },
    {
      "date": "2021-11-19",
      "bid": "139.60",
      "ask": "141.60",
      "open": "137.60",
      "high": "141.80",
      "low": "135.00",
      "close": "141.80",
      "average": "137.5436",
      "volume": "6683",
      "turnover": "919204",
      "trades": "112"
    },
    {
      "date": "2021-11-22",
      "bid": "144.20",
      "ask": "145.20",
      "open": "141.80",
      "high": "146.40",
      "low": "141.60",
      "close": "145.80",
      "average": "144.3161",
      "volume": "122487",
      "turnover": "17677176.6",
      "trades": "282"
    },
    {
      "date": "2021-11-23",
      "bid": "139.80",
      "ask": "140.20",
      "open": "145.80",
      "high": "145.80",
      "low": "138.80",
      "close": "140.80",
      "average": "141.22",
      "volume": "16102",
      "turnover": "2273923.79",
      "trades": "191"
    },
    {
      "date": "2021-11-24",
      "bid": "145.60",
      "ask": "146.80",
      "open": "140.80",
      "high": "147.40",
      "low": "137.20",
      "close": "145.40",
      "average": "141.9834",
      "volume": "10805",
      "turnover": "1533877.4",
      "trades": "124"
    },
    {
      "date": "2021-11-25",
      "bid": "148.60",
      "ask": "150.20",
      "open": "146.80",
      "high": "152.40",
      "low": "145.40",
      "close": "149.80",
      "average": "147.852",
      "volume": "225186",
      "turnover": "33383152.1",
      "trades": "295"
    },
    {
      "date": "2021-11-26",
      "bid": "137.80",
      "ask": "140.00",
      "open": "146.80",
      "high": "149.00",
      "low": "137.20",
      "close": "138.00",
      "average": "144.1731",
      "volume": "21172",
      "turnover": "3052433.4",
      "trades": "230"
    },
    {
      "date": "2021-11-29",
      "bid": "138.40",
      "ask": "139.00",
      "open": "138.00",
      "high": "143.00",
      "low": "138.00",
      "close": "138.60",
      "average": "139.6232",
      "volume": "8840",
      "turnover": "1234268.8",
      "trades": "118"
    },
    {
      "date": "2021-11-30",
      "bid": "134.80",
      "ask": "137.40",
      "open": "140.60",
      "high": "141.20",
      "low": "132.20",
      "close": "137.40",
      "average": "137.047",
      "volume": "41133",
      "turnover": "5637581.8",
      "trades": "255"
    },
    {
      "date": "2021-12-01",
      "bid": "141.40",
      "ask": "142.60",
      "open": "137.40",
      "high": "144.20",
      "low": "137.40",
      "close": "142.60",
      "average": "142.3481",
      "volume": "29364",
      "turnover": "4179909.6",
      "trades": "171"
    },
    {
      "date": "2021-12-02",
      "bid": "138.00",
      "ask": "140.40",
      "open": "144.20",
      "high": "144.20",
      "low": "138.20",
      "close": "140.40",
      "average": "141.5767",
      "volume": "25922",
      "turnover": "3669950.2",
      "trades": "260"
    },
    {
      "date": "2021-12-03",
      "bid": "133.20",
      "ask": "134.00",
      "open": "140.40",
      "high": "146.40",
      "low": "132.60",
      "close": "134.20",
      "average": "137.6299",
      "volume": "23472",
      "turnover": "3230450",
      "trades": "136"
    },
    {
      "date": "2021-12-06",
      "bid": "130.40",
      "ask": "130.60",
      "open": "134.40",
      "high": "135.60",
      "low": "128.00",
      "close": "130.40",
      "average": "130.8003",
      "volume": "11120",
      "turnover": "1454499.4",
      "trades": "184"
    },
    {
      "date": "2021-12-07",
      "bid": "130.60",
      "ask": "131.60",
      "open": "130.40",
      "high": "134.40",
      "low": "129.80",
      "close": "130.80",
      "average": "132.1466",
      "volume": "5415",
      "turnover": "715573.6",
      "trades": "80"
    },
    {
      "date": "2021-12-08",
      "bid": "130.40",
      "ask": "131.40",
      "open": "130.80",
      "high": "133.00",
      "low": "130.60",
      "close": "132.20",
      "average": "131.5818",
      "volume": "15089",
      "turnover": "1992856.2",
      "trades": "70"
    },
    {
      "date": "2021-12-09",
      "bid": "132.40",
      "ask": "133.20",
      "open": "132.20",
      "high": "133.20",
      "low": "131.40",
      "close": "133.20",
      "average": "132.4716",
      "volume": "2332",
      "turnover": "308923.8",
      "trades": "44"
    },
    {
      "date": "2021-12-10",
      "bid": "133.20",
      "ask": "134.40",
      "open": "134.80",
      "high": "134.80",
      "low": "132.60",
      "close": "132.60",
      "average": "132.9877",
      "volume": "9483",
      "turnover": "1261122.2",
      "trades": "81"
    },
    {
      "date": "2021-12-13",
      "bid": "125.60",
      "ask": "126.20",
      "open": "134.00",
      "high": "134.00",
      "low": "124.40",
      "close": "124.40",
      "average": "126.9399",
      "volume": "16841",
      "turnover": "2137795",
      "trades": "203"
    },
    {
      "date": "2021-12-14",
      "bid": "122.00",
      "ask": "124.00",
      "open": "124.80",
      "high": "126.00",
      "low": "120.00",
      "close": "120.00",
      "average": "123.0141",
      "volume": "36419",
      "turnover": "4480049.59",
      "trades": "204"
    },
    {
      "date": "2021-12-15",
      "bid": "121.20",
      "ask": "122.40",
      "open": "122.40",
      "high": "124.00",
      "low": "116.60",
      "close": "119.60",
      "average": "119.8119",
      "volume": "25409",
      "turnover": "3044299.8",
      "trades": "196"
    },
    {
      "date": "2021-12-16",
      "bid": "121.00",
      "ask": "122.40",
      "open": "122.40",
      "high": "123.20",
      "low": "119.80",
      "close": "120.60",
      "average": "120.9726",
      "volume": "11649",
      "turnover": "1409209.6",
      "trades": "87"
    },
    {
      "date": "2021-12-17",
      "bid": "120.80",
      "ask": "121.60",
      "open": "120.60",
      "high": "122.40",
      "low": "116.40",
      "close": "116.40",
      "average": "117.7292",
      "volume": "50844",
      "turnover": "5985932.5",
      "trades": "231"
    },
    {
      "date": "2021-12-20",
      "bid": "117.20",
      "ask": "118.00",
      "open": "116.60",
      "high": "119.00",
      "low": "113.20",
      "close": "117.00",
      "average": "117.2256",
      "volume": "23653",
      "turnover": "2772786",
      "trades": "267"
    },
    {
      "date": "2021-12-21",
      "bid": "120.00",
      "ask": "120.80",
      "open": "116.80",
      "high": "122.00",
      "low": "116.80",
      "close": "120.80",
      "average": "120.3267",
      "volume": "13017",
      "turnover": "1566292.6",
      "trades": "153"
    },
    {
      "date": "2021-12-22",
      "bid": "117.60",
      "ask": "118.00",
      "open": "119.20",
      "high": "122.00",
      "low": "117.40",
      "close": "117.40",
      "average": "117.9964",
      "volume": "13855",
      "turnover": "1635242.4",
      "trades": "151"
    },
    {
      "date": "2021-12-23",
      "bid": "119.60",
      "ask": "120.40",
      "open": "119.40",
      "high": "123.20",
      "low": "119.20",
      "close": "119.60",
      "average": "120.3163",
      "volume": "10242",
      "turnover": "1232280",
      "trades": "158"
    },
    {
      "date": "2021-12-27",
      "bid": "119.20",
      "ask": "120.60",
      "open": "119.80",
      "high": "125.00",
      "low": "119.00",
      "close": "119.00",
      "average": "122.1832",
      "volume": "25932",
      "turnover": "3168454",
      "trades": "266"
    },
    {
      "date": "2021-12-28",
      "bid": "121.80",
      "ask": "122.60",
      "open": "119.20",
      "high": "124.80",
      "low": "118.60",
      "close": "122.60",
      "average": "122.5321",
      "volume": "25160",
      "turnover": "3083511.3",
      "trades": "188"
    },
    {
      "date": "2021-12-29",
      "bid": "120.40",
      "ask": "121.40",
      "open": "122.80",
      "high": "124.20",
      "low": "119.80",
      "close": "120.00",
      "average": "122.162",
      "volume": "13730",
      "turnover": "1680110",
      "trades": "222"
    },
    {
      "date": "2021-12-30",
      "bid": "120.80",
      "ask": "121.80",
      "open": "120.20",
      "high": "124.00",
      "low": "120.00",
      "close": "121.40",
      "average": "120.5814",
      "volume": "168842",
      "turnover": "20359198.39",
      "trades": "139"
    },
    {
      "date": "2022-01-03",
      "bid": "126.40",
      "ask": "126.80",
      "open": "122.40",
      "high": "128.00",
      "low": "122.40",
      "close": "127.00",
      "average": "126.1245",
      "volume": "19629",
      "turnover": "2475697.4",
      "trades": "198"
    },
    {
      "date": "2022-01-04",
      "bid": "121.60",
      "ask": "122.60",
      "open": "127.80",
      "high": "132.60",
      "low": "121.60",
      "close": "122.40",
      "average": "128.1844",
      "volume": "51316",
      "turnover": "6592022.2",
      "trades": "524"
    },
    {
      "date": "2022-01-05",
      "bid": "124.20",
      "ask": "124.40",
      "open": "122.40",
      "high": "125.00",
      "low": "122.40",
      "close": "124.60",
      "average": "124.137",
      "volume": "8232",
      "turnover": "1021924.2",
      "trades": "177"
    },
    {
      "date": "2022-01-07",
      "bid": "120.80",
      "ask": "122.00",
      "open": "126.00",
      "high": "126.20",
      "low": "119.00",
      "close": "122.20",
      "average": "121.0773",
      "volume": "16215",
      "turnover": "1963268.6",
      "trades": "269"
    },
    {
      "date": "2022-01-10",
      "bid": "117.00",
      "ask": "117.60",
      "open": "122.60",
      "high": "123.00",
      "low": "117.00",
      "close": "117.00",
      "average": "119.0315",
      "volume": "19571",
      "turnover": "2329564.79",
      "trades": "257"
    },
    {
      "date": "2022-01-11",
      "bid": "115.00",
      "ask": "116.00",
      "open": "117.00",
      "high": "118.60",
      "low": "113.80",
      "close": "116.00",
      "average": "116.5313",
      "volume": "15618",
      "turnover": "1819951.6",
      "trades": "239"
    },
    {
      "date": "2022-01-12",
      "bid": "115.40",
      "ask": "116.00",
      "open": "116.00",
      "high": "118.00",
      "low": "113.40",
      "close": "116.00",
      "average": "115.8636",
      "volume": "8260",
      "turnover": "957033",
      "trades": "195"
    },
    {
      "date": "2022-01-13",
      "bid": "113.80",
      "ask": "114.60",
      "open": "116.00",
      "high": "116.80",
      "low": "112.80",
      "close": "114.60",
      "average": "114.3136",
      "volume": "13176",
      "turnover": "1506114",
      "trades": "149"
    },
    {
      "date": "2022-01-14",
      "bid": "111.80",
      "ask": "113.00",
      "open": "116.00",
      "high": "116.00",
      "low": "110.80",
      "close": "111.60",
      "average": "112.1885",
      "volume": "30812",
      "turnover": "3456752.6",
      "trades": "405"
    },
    {
      "date": "2022-01-17",
      "bid": "107.80",
      "ask": "108.60",
      "open": "111.60",
      "high": "111.80",
      "low": "107.80",
      "close": "107.80",
      "average": "108.6117",
      "volume": "17635",
      "turnover": "1915368",
      "trades": "182"
    },
    {
      "date": "2022-01-18",
      "bid": "101.80",
      "ask": "103.20",
      "open": "107.60",
      "high": "107.60",
      "low": "102.00",
      "close": "102.60",
      "average": "103.5526",
      "volume": "126072",
      "turnover": "13052270.4",
      "trades": "238"
    },
    {
      "date": "2022-01-19",
      "bid": "102.80",
      "ask": "104.00",
      "open": "102.00",
      "high": "104.60",
      "low": "101.00",
      "close": "103.00",
      "average": "103.7627",
      "volume": "1196220",
      "turnover": "124123068.2",
      "trades": "251"
    },
    {
      "date": "2022-01-20",
      "bid": "107.80",
      "ask": "108.00",
      "open": "106.00",
      "high": "109.80",
      "low": "104.20",
      "close": "108.00",
      "average": "107.1863",
      "volume": "697917",
      "turnover": "74043162.4",
      "trades": "607"
    },
    {
      "date": "2022-01-21",
      "bid": "108.60",
      "ask": "110.00",
      "open": "107.80",
      "high": "109.80",
      "low": "103.80",
      "close": "109.40",
      "average": "106.609",
      "volume": "20422",
      "turnover": "2177169.79",
      "trades": "206"
    },
    {
      "date": "2022-01-24",
      "bid": "101.80",
      "ask": "102.40",
      "open": "109.80",
      "high": "109.80",
      "low": "99.90",
      "close": "101.00",
      "average": "102.9364",
      "volume": "26188",
      "turnover": "2695697.4",
      "trades": "301"
    },
    {
      "date": "2022-01-25",
      "bid": "99.40",
      "ask": "99.50",
      "open": "103.00",
      "high": "106.40",
      "low": "99.40",
      "close": "99.60",
      "average": "101.8563",
      "volume": "49591",
      "turnover": "5051157.5",
      "trades": "530"
    },
    {
      "date": "2022-01-26",
      "bid": "106.80",
      "ask": "107.80",
      "open": "104.80",
      "high": "108.60",
      "low": "100.80",
      "close": "106.60",
      "average": "105.0881",
      "volume": "1031436",
      "turnover": "107847596.2",
      "trades": "421"
    },
    {
      "date": "2022-01-27",
      "bid": "106.40",
      "ask": "107.60",
      "open": "106.00",
      "high": "111.00",
      "low": "103.40",
      "close": "107.60",
      "average": "107.4972",
      "volume": "25632",
      "turnover": "2755479.4",
      "trades": "222"
    },
    {
      "date": "2022-01-28",
      "bid": "104.20",
      "ask": "105.40",
      "open": "108.20",
      "high": "108.20",
      "low": "102.80",
      "close": "105.80",
      "average": "104.2717",
      "volume": "6779",
      "turnover": "706858",
      "trades": "136"
    },
    {
      "date": "2022-01-31",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.80",
      "high": "110.00",
      "low": "104.60",
      "close": "107.80",
      "average": "108.3242",
      "volume": "25803",
      "turnover": "2795089.4",
      "trades": "276"
    },
    {
      "date": "2022-02-01",
      "bid": "108.40",
      "ask": "109.00",
      "open": "110.80",
      "high": "111.20",
      "low": "108.40",
      "close": "109.00",
      "average": "109.3091",
      "volume": "45599",
      "turnover": "4984385.4",
      "trades": "209"
    },
    {
      "date": "2022-02-02",
      "bid": "110.00",
      "ask": "111.00",
      "open": "110.20",
      "high": "111.80",
      "low": "109.00",
      "close": "110.20",
      "average": "110.2905",
      "volume": "20504",
      "turnover": "2261337.79",
      "trades": "129"
    },
    {
      "date": "2022-02-03",
      "bid": "110.20",
      "ask": "111.00",
      "open": "111.00",
      "high": "112.40",
      "low": "109.40",
      "close": "110.60",
      "average": "111.0084",
      "volume": "24125",
      "turnover": "2678078.2",
      "trades": "288"
    },
    {
      "date": "2022-02-04",
      "bid": "105.60",
      "ask": "106.60",
      "open": "112.00",
      "high": "112.40",
      "low": "105.40",
      "close": "105.40",
      "average": "108.5219",
      "volume": "8260",
      "turnover": "896391",
      "trades": "98"
    },
    {
      "date": "2022-02-07",
      "bid": "106.20",
      "ask": "107.00",
      "open": "104.80",
      "high": "108.20",
      "low": "102.20",
      "close": "106.00",
      "average": "105.5043",
      "volume": "150844",
      "turnover": "15914685",
      "trades": "266"
    },
    {
      "date": "2022-02-08",
      "bid": "104.00",
      "ask": "104.60",
      "open": "104.40",
      "high": "107.00",
      "low": "103.00",
      "close": "104.20",
      "average": "106.0046",
      "volume": "105787",
      "turnover": "11213909",
      "trades": "99"
    },
    {
      "date": "2022-02-09",
      "bid": "107.40",
      "ask": "108.40",
      "open": "103.80",
      "high": "109.00",
      "low": "103.80",
      "close": "107.40",
      "average": "107.8053",
      "volume": "8455",
      "turnover": "911494",
      "trades": "106"
    },
    {
      "date": "2022-02-10",
      "bid": "107.00",
      "ask": "107.80",
      "open": "107.40",
      "high": "109.20",
      "low": "103.80",
      "close": "106.80",
      "average": "107.6464",
      "volume": "179753",
      "turnover": "19349761.39",
      "trades": "152"
    },
    {
      "date": "2022-02-11",
      "bid": "109.20",
      "ask": "110.00",
      "open": "106.80",
      "high": "111.00",
      "low": "104.20",
      "close": "110.00",
      "average": "109.3716",
      "volume": "36934",
      "turnover": "4039530.8",
      "trades": "127"
    },
    {
      "date": "2022-02-14",
      "bid": "104.20",
      "ask": "105.80",
      "open": "109.80",
      "high": "109.80",
      "low": "100.20",
      "close": "105.60",
      "average": "104.0265",
      "volume": "42401",
      "turnover": "4410828.59",
      "trades": "332"
    },
    {
      "date": "2022-02-15",
      "bid": "107.00",
      "ask": "107.80",
      "open": "103.80",
      "high": "109.40",
      "low": "103.00",
      "close": "108.00",
      "average": "106.2052",
      "volume": "41565",
      "turnover": "4414417.4",
      "trades": "309"
    },
    {
      "date": "2022-02-16",
      "bid": "110.40",
      "ask": "111.00",
      "open": "108.00",
      "high": "112.00",
      "low": "107.40",
      "close": "111.00",
      "average": "110.4513",
      "volume": "26090",
      "turnover": "2881673.2",
      "trades": "216"
    },
    {
      "date": "2022-02-17",
      "bid": "106.80",
      "ask": "107.20",
      "open": "110.80",
      "high": "111.40",
      "low": "106.80",
      "close": "107.60",
      "average": "108.0894",
      "volume": "13640",
      "turnover": "1474339.2",
      "trades": "158"
    },
    {
      "date": "2022-02-18",
      "bid": "107.00",
      "ask": "107.80",
      "open": "107.80",
      "high": "109.40",
      "low": "106.80",
      "close": "107.80",
      "average": "107.8759",
      "volume": "18692",
      "turnover": "2016415.6",
      "trades": "211"
    },
    {
      "date": "2022-02-21",
      "bid": "98.40",
      "ask": "100.20",
      "open": "107.80",
      "high": "107.80",
      "low": "97.70",
      "close": "98.60",
      "average": "101.3657",
      "volume": "43083",
      "turnover": "4367136.7",
      "trades": "484"
    },
    {
      "date": "2022-02-22",
      "bid": "102.60",
      "ask": "104.20",
      "open": "97.80",
      "high": "106.40",
      "low": "95.10",
      "close": "103.00",
      "average": "101.3996",
      "volume": "55160",
      "turnover": "5592992.1",
      "trades": "316"
    },
    {
      "date": "2022-02-23",
      "bid": "103.40",
      "ask": "103.60",
      "open": "102.20",
      "high": "106.60",
      "low": "102.20",
      "close": "103.60",
      "average": "103.7176",
      "volume": "25508",
      "turnover": "2645629.2",
      "trades": "279"
    },
    {
      "date": "2022-02-24",
      "bid": "96.50",
      "ask": "97.50",
      "open": "93.30",
      "high": "101.00",
      "low": "93.30",
      "close": "96.50",
      "average": "97.2569",
      "volume": "48459",
      "turnover": "4712875.5",
      "trades": "504"
    },
    {
      "date": "2022-02-25",
      "bid": "100.80",
      "ask": "101.60",
      "open": "102.60",
      "high": "102.60",
      "low": "97.10",
      "close": "100.80",
      "average": "100.5465",
      "volume": "29040",
      "turnover": "2920478.7",
      "trades": "172"
    },
    {
      "date": "2022-02-28",
      "bid": "103.20",
      "ask": "106.00",
      "open": "98.90",
      "high": "104.60",
      "low": "96.70",
      "close": "103.00",
      "average": "101.8958",
      "volume": "140586",
      "turnover": "14325123.9",
      "trades": "249"
    },
    {
      "date": "2022-03-01",
      "bid": "100.00",
      "ask": "100.60",
      "open": "103.00",
      "high": "103.00",
      "low": "99.80",
      "close": "100.00",
      "average": "101.4905",
      "volume": "32535",
      "turnover": "3301657.2",
      "trades": "207"
    },
    {
      "date": "2022-03-02",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.00",
      "high": "102.60",
      "low": "97.50",
      "close": "101.40",
      "average": "99.9325",
      "volume": "21594",
      "turnover": "2157888.29",
      "trades": "200"
    },
    {
      "date": "2022-03-03",
      "bid": "98.10",
      "ask": "98.90",
      "open": "101.40",
      "high": "103.00",
      "low": "98.00",
      "close": "98.10",
      "average": "99.3351",
      "volume": "15093",
      "turnover": "1499264.7",
      "trades": "145"
    },
    {
      "date": "2022-03-04",
      "bid": "95.60",
      "ask": "96.90",
      "open": "98.50",
      "high": "99.00",
      "low": "93.70",
      "close": "94.80",
      "average": "96.132",
      "volume": "34044",
      "turnover": "3272716.8",
      "trades": "281"
    },
    {
      "date": "2022-03-07",
      "bid": "94.40",
      "ask": "97.10",
      "open": "92.00",
      "high": "99.00",
      "low": "88.30",
      "close": "94.50",
      "average": "92.4216",
      "volume": "106710",
      "turnover": "9861352",
      "trades": "538"
    },
    {
      "date": "2022-03-08",
      "bid": "90.90",
      "ask": "93.20",
      "open": "94.50",
      "high": "98.30",
      "low": "90.10",
      "close": "91.20",
      "average": "93.541",
      "volume": "46435",
      "turnover": "4343577.8",
      "trades": "257"
    },
    {
      "date": "2022-03-09",
      "bid": "96.20",
      "ask": "97.30",
      "open": "93.00",
      "high": "98.40",
      "low": "92.90",
      "close": "96.00",
      "average": "96.1961",
      "volume": "17282",
      "turnover": "1662373.7",
      "trades": "261"
    },
    {
      "date": "2022-03-10",
      "bid": "94.90",
      "ask": "95.50",
      "open": "97.00",
      "high": "98.50",
      "low": "94.00",
      "close": "95.40",
      "average": "96.5847",
      "volume": "10156",
      "turnover": "980913.9",
      "trades": "159"
    },
    {
      "date": "2022-03-11",
      "bid": "96.80",
      "ask": "97.50",
      "open": "97.00",
      "high": "98.90",
      "low": "95.40",
      "close": "96.50",
      "average": "97.0699",
      "volume": "23786",
      "turnover": "2309649.4",
      "trades": "324"
    },
    {
      "date": "2022-03-14",
      "bid": "100.60",
      "ask": "101.60",
      "open": "98.30",
      "high": "102.20",
      "low": "98.20",
      "close": "100.60",
      "average": "100.2344",
      "volume": "38714",
      "turnover": "3883578.5",
      "trades": "319"
    },
    {
      "date": "2022-03-15",
      "bid": "98.50",
      "ask": "99.90",
      "open": "100.60",
      "high": "100.80",
      "low": "98.70",
      "close": "99.90",
      "average": "99.4526",
      "volume": "9742",
      "turnover": "968867.6",
      "trades": "126"
    },
    {
      "date": "2022-03-16",
      "bid": "101.80",
      "ask": "103.00",
      "open": "102.40",
      "high": "105.00",
      "low": "101.60",
      "close": "101.60",
      "average": "102.8954",
      "volume": "12764",
      "turnover": "1312064.7",
      "trades": "93"
    },
    {
      "date": "2022-03-17",
      "bid": "102.00",
      "ask": "103.00",
      "open": "103.80",
      "high": "105.40",
      "low": "101.80",
      "close": "103.00",
      "average": "103.9642",
      "volume": "111439",
      "turnover": "11584273.2",
      "trades": "119"
    },
    {
      "date": "2022-03-18",
      "bid": "103.40",
      "ask": "104.00",
      "open": "103.20",
      "high": "105.20",
      "low": "101.80",
      "close": "104.40",
      "average": "103.028",
      "volume": "502699",
      "turnover": "51792659",
      "trades": "155"
    },
    {
      "date": "2022-03-21",
      "bid": "106.40",
      "ask": "107.00",
      "open": "103.00",
      "high": "109.40",
      "low": "103.00",
      "close": "106.80",
      "average": "107.0743",
      "volume": "19612",
      "turnover": "2099893.6",
      "trades": "161"
    },
    {
      "date": "2022-03-22",
      "bid": "107.80",
      "ask": "109.00",
      "open": "107.00",
      "high": "109.80",
      "low": "106.20",
      "close": "109.00",
      "average": "107.1504",
      "volume": "126038",
      "turnover": "13505028.2",
      "trades": "92"
    },
    {
      "date": "2022-03-23",
      "bid": "104.40",
      "ask": "105.40",
      "open": "110.00",
      "high": "111.20",
      "low": "100.40",
      "close": "104.00",
      "average": "102.3604",
      "volume": "171993",
      "turnover": "17606403.39",
      "trades": "402"
    },
    {
      "date": "2022-03-24",
      "bid": "100.00",
      "ask": "100.80",
      "open": "104.00",
      "high": "105.40",
      "low": "99.30",
      "close": "100.40",
      "average": "101.6323",
      "volume": "28142",
      "turnover": "2860134.9",
      "trades": "248"
    },
    {
      "date": "2022-03-25",
      "bid": "99.10",
      "ask": "99.90",
      "open": "100.00",
      "high": "102.00",
      "low": "99.10",
      "close": "99.20",
      "average": "99.8695",
      "volume": "15667",
      "turnover": "1564655",
      "trades": "114"
    },
    {
      "date": "2022-03-28",
      "bid": "99.50",
      "ask": "100.60",
      "open": "99.20",
      "high": "101.80",
      "low": "97.10",
      "close": "100.60",
      "average": "99.2403",
      "volume": "22745",
      "turnover": "2257221.7",
      "trades": "235"
    },
    {
      "date": "2022-03-29",
      "bid": "101.80",
      "ask": "103.00",
      "open": "101.80",
      "high": "103.00",
      "low": "100.60",
      "close": "102.80",
      "average": "101.7874",
      "volume": "8686",
      "turnover": "884125.4",
      "trades": "84"
    },
    {
      "date": "2022-03-30",
      "bid": "101.00",
      "ask": "102.40",
      "open": "103.20",
      "high": "103.20",
      "low": "99.10",
      "close": "100.80",
      "average": "101.1095",
      "volume": "9835",
      "turnover": "994426.5",
      "trades": "125"
    },
    {
      "date": "2022-03-31",
      "bid": "103.60",
      "ask": "104.60",
      "open": "100.80",
      "high": "109.00",
      "low": "100.60",
      "close": "104.00",
      "average": "103.4883",
      "volume": "24163",
      "turnover": "2500589",
      "trades": "208"
    },
    {
      "date": "2022-04-01",
      "bid": "103.80",
      "ask": "104.40",
      "open": "104.00",
      "high": "105.40",
      "low": "101.60",
      "close": "105.40",
      "average": "103.1633",
      "volume": "4820",
      "turnover": "497247.2",
      "trades": "85"
    },
    {
      "date": "2022-04-04",
      "bid": "106.80",
      "ask": "108.00",
      "open": "105.40",
      "high": "108.00",
      "low": "102.60",
      "close": "106.40",
      "average": "106.4831",
      "volume": "16007",
      "turnover": "1704475",
      "trades": "156"
    },
    {
      "date": "2022-04-05",
      "bid": "106.60",
      "ask": "108.00",
      "open": "107.60",
      "high": "110.40",
      "low": "104.40",
      "close": "106.80",
      "average": "107.7485",
      "volume": "14803",
      "turnover": "1595001.4",
      "trades": "194"
    },
    {
      "date": "2022-04-06",
      "bid": "103.40",
      "ask": "104.40",
      "open": "108.00",
      "high": "108.00",
      "low": "102.00",
      "close": "104.60",
      "average": "104.1618",
      "volume": "17534",
      "turnover": "1826373.2",
      "trades": "175"
    },
    {
      "date": "2022-04-07",
      "bid": "101.20",
      "ask": "102.00",
      "open": "104.60",
      "high": "104.60",
      "low": "100.40",
      "close": "101.00",
      "average": "101.8517",
      "volume": "7786",
      "turnover": "792961.4",
      "trades": "109"
    },
    {
      "date": "2022-04-08",
      "bid": "100.00",
      "ask": "100.60",
      "open": "101.00",
      "high": "102.40",
      "low": "98.90",
      "close": "100.20",
      "average": "100.1847",
      "volume": "12480",
      "turnover": "1250305.2",
      "trades": "148"
    },
    {
      "date": "2022-04-11",
      "bid": "98.50",
      "ask": "99.10",
      "open": "99.40",
      "high": "101.80",
      "low": "98.00",
      "close": "98.90",
      "average": "99.1602",
      "volume": "19224",
      "turnover": "1906256.3",
      "trades": "205"
    },
    {
      "date": "2022-04-12",
      "bid": "96.60",
      "ask": "97.00",
      "open": "98.90",
      "high": "99.90",
      "low": "95.70",
      "close": "97.00",
      "average": "97.4234",
      "volume": "44997",
      "turnover": "4382142.55",
      "trades": "238"
    },
    {
      "date": "2022-04-13",
      "bid": "96.10",
      "ask": "97.00",
      "open": "97.00",
      "high": "98.00",
      "low": "95.10",
      "close": "96.60",
      "average": "96.2906",
      "volume": "8592",
      "turnover": "827328.5",
      "trades": "122"
    },
    {
      "date": "2022-04-14",
      "bid": "96.60",
      "ask": "96.70",
      "open": "96.10",
      "high": "96.70",
      "low": "95.10",
      "close": "96.20",
      "average": "96.1138",
      "volume": "19542",
      "turnover": "1878255.8",
      "trades": "109"
    },
    {
      "date": "2022-04-19",
      "bid": "93.90",
      "ask": "94.20",
      "open": "97.90",
      "high": "97.90",
      "low": "93.20",
      "close": "94.10",
      "average": "94.4528",
      "volume": "29413",
      "turnover": "2777723.2",
      "trades": "281"
    },
    {
      "date": "2022-04-20",
      "bid": "91.00",
      "ask": "91.70",
      "open": "93.10",
      "high": "93.90",
      "low": "90.90",
      "close": "91.10",
      "average": "91.9136",
      "volume": "33612",
      "turnover": "3089401.3",
      "trades": "216"
    },
    {
      "date": "2022-04-21",
      "bid": "92.20",
      "ask": "93.00",
      "open": "91.70",
      "high": "94.20",
      "low": "89.20",
      "close": "89.20",
      "average": "90.3373",
      "volume": "25055",
      "turnover": "2263401.29",
      "trades": "160"
    },
    {
      "date": "2022-04-22",
      "bid": "88.90",
      "ask": "89.90",
      "open": "91.70",
      "high": "91.80",
      "low": "88.50",
      "close": "88.50",
      "average": "90.0729",
      "volume": "18617",
      "turnover": "1676886.4",
      "trades": "169"
    },
    {
      "date": "2022-04-25",
      "bid": "86.00",
      "ask": "86.50",
      "open": "88.60",
      "high": "89.20",
      "low": "85.50",
      "close": "86.00",
      "average": "86.5151",
      "volume": "17453",
      "turnover": "1509932.9",
      "trades": "195"
    },
    {
      "date": "2022-04-26",
      "bid": "84.00",
      "ask": "85.30",
      "open": "86.50",
      "high": "86.50",
      "low": "83.40",
      "close": "85.30",
      "average": "84.8068",
      "volume": "26376",
      "turnover": "2236863.1",
      "trades": "269"
    },
    {
      "date": "2022-04-27",
      "bid": "84.50",
      "ask": "84.80",
      "open": "85.30",
      "high": "85.90",
      "low": "82.10",
      "close": "85.00",
      "average": "84.6447",
      "volume": "16108",
      "turnover": "1363383.1",
      "trades": "205"
    },
    {
      "date": "2022-04-28",
      "bid": "85.10",
      "ask": "85.80",
      "open": "85.00",
      "high": "86.00",
      "low": "83.00",
      "close": "83.30",
      "average": "84.4171",
      "volume": "30792",
      "turnover": "2597896",
      "trades": "179"
    },
    {
      "date": "2022-04-29",
      "bid": "83.00",
      "ask": "83.40",
      "open": "83.40",
      "high": "85.10",
      "low": "82.10",
      "close": "82.80",
      "average": "83.3856",
      "volume": "27747",
      "turnover": "2313700.7",
      "trades": "243"
    },
    {
      "date": "2022-05-02",
      "bid": "81.30",
      "ask": "81.70",
      "open": "82.40",
      "high": "84.00",
      "low": "81.00",
      "close": "81.00",
      "average": "82.1584",
      "volume": "23213",
      "turnover": "1907156.1",
      "trades": "230"
    },
    {
      "date": "2022-05-03",
      "bid": "79.60",
      "ask": "80.10",
      "open": "81.00",
      "high": "82.20",
      "low": "79.00",
      "close": "80.00",
      "average": "79.8313",
      "volume": "109913",
      "turnover": "8774493.3",
      "trades": "129"
    },
    {
      "date": "2022-05-04",
      "bid": "78.60",
      "ask": "79.00",
      "open": "80.00",
      "high": "80.40",
      "low": "77.60",
      "close": "78.70",
      "average": "78.9808",
      "volume": "15124",
      "turnover": "1194505.6",
      "trades": "161"
    },
    {
      "date": "2022-05-05",
      "bid": "78.80",
      "ask": "79.00",
      "open": "79.50",
      "high": "81.80",
      "low": "78.70",
      "close": "78.70",
      "average": "80.377",
      "volume": "711439",
      "turnover": "57269432.2",
      "trades": "100"
    },
    {
      "date": "2022-05-06",
      "bid": "75.90",
      "ask": "76.80",
      "open": "78.70",
      "high": "79.20",
      "low": "75.10",
      "close": "76.20",
      "average": "76.5932",
      "volume": "22654",
      "turnover": "1735142.7",
      "trades": "205"
    },
    {
      "date": "2022-05-09",
      "bid": "73.00",
      "ask": "73.50",
      "open": "76.20",
      "high": "76.40",
      "low": "72.80",
      "close": "73.20",
      "average": "73.6616",
      "volume": "29560",
      "turnover": "2177206.75",
      "trades": "259"
    },
    {
      "date": "2022-05-10",
      "bid": "74.60",
      "ask": "76.20",
      "open": "73.20",
      "high": "77.70",
      "low": "73.20",
      "close": "76.00",
      "average": "75.2437",
      "volume": "33755",
      "turnover": "2539851",
      "trades": "266"
    },
    {
      "date": "2022-05-11",
      "bid": "80.90",
      "ask": "81.60",
      "open": "76.50",
      "high": "81.80",
      "low": "76.00",
      "close": "81.20",
      "average": "78.8299",
      "volume": "66589",
      "turnover": "5249201.7",
      "trades": "391"
    },
    {
      "date": "2022-05-12",
      "bid": "82.10",
      "ask": "82.70",
      "open": "76.90",
      "high": "82.50",
      "low": "76.90",
      "close": "82.50",
      "average": "81.011",
      "volume": "255710",
      "turnover": "20713772.64",
      "trades": "257"
    },
    {
      "date": "2022-05-13",
      "bid": "79.80",
      "ask": "80.30",
      "open": "82.50",
      "high": "84.20",
      "low": "79.20",
      "close": "79.70",
      "average": "81.1346",
      "volume": "21665",
      "turnover": "1757781.6",
      "trades": "183"
    },
    {
      "date": "2022-05-16",
      "bid": "83.30",
      "ask": "83.90",
      "open": "80.50",
      "high": "84.80",
      "low": "80.50",
      "close": "84.30",
      "average": "83.3401",
      "volume": "45523",
      "turnover": "3793890.6",
      "trades": "226"
    },
    {
      "date": "2022-05-17",
      "bid": "83.10",
      "ask": "84.40",
      "open": "84.30",
      "high": "86.40",
      "low": "82.50",
      "close": "83.40",
      "average": "84.7297",
      "volume": "6500",
      "turnover": "550743.2",
      "trades": "77"
    },
    {
      "date": "2022-05-18",
      "bid": "84.60",
      "ask": "85.00",
      "open": "83.40",
      "high": "85.40",
      "low": "83.00",
      "close": "85.40",
      "average": "84.6696",
      "volume": "18503",
      "turnover": "1566640.7",
      "trades": "149"
    },
    {
      "date": "2022-05-19",
      "bid": "83.50",
      "ask": "84.10",
      "open": "84.50",
      "high": "84.50",
      "low": "82.10",
      "close": "83.60",
      "average": "83.1557",
      "volume": "59440",
      "turnover": "4942776.5",
      "trades": "76"
    },
    {
      "date": "2022-05-20",
      "bid": "84.20",
      "ask": "84.60",
      "open": "83.60",
      "high": "87.20",
      "low": "83.60",
      "close": "84.60",
      "average": "86.8136",
      "volume": "117456",
      "turnover": "10196495.3",
      "trades": "54"
    },
    {
      "date": "2022-05-23",
      "bid": "87.50",
      "ask": "88.00",
      "open": "86.60",
      "high": "88.00",
      "low": "85.90",
      "close": "87.90",
      "average": "86.4656",
      "volume": "39311",
      "turnover": "3399049.1",
      "trades": "83"
    },
    {
      "date": "2022-05-24",
      "bid": "85.10",
      "ask": "85.90",
      "open": "88.60",
      "high": "89.00",
      "low": "84.90",
      "close": "85.10",
      "average": "87.2435",
      "volume": "7577",
      "turnover": "661043.7",
      "trades": "86"
    },
    {
      "date": "2022-05-25",
      "bid": "82.80",
      "ask": "83.30",
      "open": "85.00",
      "high": "86.10",
      "low": "82.70",
      "close": "82.80",
      "average": "83.5331",
      "volume": "7186",
      "turnover": "600268.9",
      "trades": "65"
    },
    {
      "date": "2022-05-27",
      "bid": "85.70",
      "ask": "86.30",
      "open": "83.00",
      "high": "86.70",
      "low": "82.30",
      "close": "86.20",
      "average": "83.8892",
      "volume": "6591",
      "turnover": "552913.6",
      "trades": "64"
    },
    {
      "date": "2022-05-30",
      "bid": "87.20",
      "ask": "87.80",
      "open": "86.20",
      "high": "87.60",
      "low": "85.90",
      "close": "87.10",
      "average": "87.1205",
      "volume": "8334",
      "turnover": "726062",
      "trades": "79"
    },
    {
      "date": "2022-05-31",
      "bid": "85.20",
      "ask": "85.90",
      "open": "86.20",
      "high": "87.60",
      "low": "84.70",
      "close": "85.40",
      "average": "85.7655",
      "volume": "150193",
      "turnover": "12881403.6",
      "trades": "89"
    },
    {
      "date": "2022-06-01",
      "bid": "83.20",
      "ask": "83.90",
      "open": "86.70",
      "high": "86.70",
      "low": "83.00",
      "close": "83.00",
      "average": "84.0603",
      "volume": "18511",
      "turnover": "1556039.8",
      "trades": "86"
    },
    {
      "date": "2022-06-02",
      "bid": "81.60",
      "ask": "82.40",
      "open": "83.00",
      "high": "83.50",
      "low": "80.60",
      "close": "81.60",
      "average": "81.9645",
      "volume": "9527",
      "turnover": "780874.7",
      "trades": "94"
    },
    {
      "date": "2022-06-03",
      "bid": "80.90",
      "ask": "81.70",
      "open": "84.40",
      "high": "84.50",
      "low": "79.70",
      "close": "80.30",
      "average": "82.4904",
      "volume": "11040",
      "turnover": "910693.8",
      "trades": "97"
    },
    {
      "date": "2022-06-07",
      "bid": "79.80",
      "ask": "80.20",
      "open": "80.70",
      "high": "82.00",
      "low": "79.40",
      "close": "80.20",
      "average": "80.6016",
      "volume": "7023",
      "turnover": "566064.8",
      "trades": "60"
    },
    {
      "date": "2022-06-08",
      "bid": "80.40",
      "ask": "81.00",
      "open": "81.00",
      "high": "81.20",
      "low": "79.20",
      "close": "79.60",
      "average": "80.021",
      "volume": "17296",
      "turnover": "1384043.7",
      "trades": "132"
    },
    {
      "date": "2022-06-09",
      "bid": "77.20",
      "ask": "78.00",
      "open": "80.90",
      "high": "80.90",
      "low": "77.30",
      "close": "77.40",
      "average": "78.4533",
      "volume": "11537",
      "turnover": "905115.9",
      "trades": "107"
    },
    {
      "date": "2022-06-10",
      "bid": "75.10",
      "ask": "75.80",
      "open": "76.10",
      "high": "77.10",
      "low": "74.40",
      "close": "74.40",
      "average": "75.4806",
      "volume": "16787",
      "turnover": "1267721.5",
      "trades": "172"
    },
    {
      "date": "2022-06-13",
      "bid": "71.30",
      "ask": "72.00",
      "open": "74.40",
      "high": "74.70",
      "low": "71.00",
      "close": "71.90",
      "average": "73.1539",
      "volume": "39652",
      "turnover": "2900754.5",
      "trades": "273"
    },
    {
      "date": "2022-06-14",
      "bid": "67.20",
      "ask": "68.00",
      "open": "71.00",
      "high": "71.00",
      "low": "66.10",
      "close": "66.80",
      "average": "68.151",
      "volume": "101671",
      "turnover": "6928870.8",
      "trades": "375"
    },
    {
      "date": "2022-06-15",
      "bid": "67.70",
      "ask": "68.00",
      "open": "68.00",
      "high": "69.80",
      "low": "66.80",
      "close": "67.90",
      "average": "68.3312",
      "volume": "61128",
      "turnover": "4182351",
      "trades": "311"
    },
    {
      "date": "2022-06-16",
      "bid": "63.60",
      "ask": "64.00",
      "open": "67.00",
      "high": "67.10",
      "low": "63.20",
      "close": "63.40",
      "average": "64.3349",
      "volume": "1041849",
      "turnover": "65693145.65",
      "trades": "331"
    },
    {
      "date": "2022-06-17",
      "bid": "68.20",
      "ask": "69.00",
      "open": "64.70",
      "high": "69.90",
      "low": "64.70",
      "close": "68.20",
      "average": "67.7456",
      "volume": "88569",
      "turnover": "6010295.95",
      "trades": "382"
    },
    {
      "date": "2022-06-20",
      "bid": "67.40",
      "ask": "68.10",
      "open": "69.50",
      "high": "70.30",
      "low": "66.80",
      "close": "68.10",
      "average": "68.67",
      "volume": "23724",
      "turnover": "1626768.75",
      "trades": "145"
    },
    {
      "date": "2022-06-21",
      "bid": "65.60",
      "ask": "66.20",
      "open": "68.10",
      "high": "68.70",
      "low": "65.50",
      "close": "66.10",
      "average": "66.7477",
      "volume": "52005",
      "turnover": "3473136.8",
      "trades": "198"
    },
    {
      "date": "2022-06-22",
      "bid": "64.00",
      "ask": "64.60",
      "open": "66.00",
      "high": "66.00",
      "low": "62.00",
      "close": "64.50",
      "average": "63.7533",
      "volume": "38981",
      "turnover": "2486580.35",
      "trades": "192"
    },
    {
      "date": "2022-06-23",
      "bid": "62.50",
      "ask": "63.00",
      "open": "64.50",
      "high": "64.50",
      "low": "61.50",
      "close": "62.80",
      "average": "62.8824",
      "volume": "9913",
      "turnover": "623331.65",
      "trades": "141"
    },
    {
      "date": "2022-06-27",
      "bid": "64.80",
      "ask": "65.20",
      "open": "63.60",
      "high": "65.60",
      "low": "63.10",
      "close": "65.20",
      "average": "64.3209",
      "volume": "35007",
      "turnover": "2252600.65",
      "trades": "162"
    },
    {
      "date": "2022-06-28",
      "bid": "64.00",
      "ask": "64.70",
      "open": "66.00",
      "high": "66.00",
      "low": "63.20",
      "close": "64.50",
      "average": "64.6279",
      "volume": "13885",
      "turnover": "895136",
      "trades": "110"
    },
    {
      "date": "2022-06-29",
      "bid": "61.80",
      "ask": "62.50",
      "open": "64.00",
      "high": "64.00",
      "low": "60.50",
      "close": "61.80",
      "average": "61.7241",
      "volume": "14405",
      "turnover": "889135.8",
      "trades": "159"
    },
    {
      "date": "2022-06-30",
      "bid": "59.10",
      "ask": "59.50",
      "open": "61.80",
      "high": "61.80",
      "low": "59.10",
      "close": "59.20",
      "average": "59.9703",
      "volume": "22497",
      "turnover": "1347333.35",
      "trades": "132"
    },
    {
      "date": "2022-07-01",
      "bid": "62.80",
      "ask": "63.20",
      "open": "59.20",
      "high": "63.20",
      "low": "59.20",
      "close": "63.10",
      "average": "61.8289",
      "volume": "41014",
      "turnover": "2536934.65",
      "trades": "175"
    },
    {
      "date": "2022-07-04",
      "bid": "59.30",
      "ask": "60.10",
      "open": "63.10",
      "high": "64.10",
      "low": "59.10",
      "close": "60.20",
      "average": "61.267",
      "volume": "32168",
      "turnover": "1969805.65",
      "trades": "204"
    },
    {
      "date": "2022-07-05",
      "bid": "63.00",
      "ask": "64.00",
      "open": "60.20",
      "high": "63.90",
      "low": "60.20",
      "close": "62.70",
      "average": "62.421",
      "volume": "27285",
      "turnover": "1703146.9",
      "trades": "231"
    },
    {
      "date": "2022-07-06",
      "bid": "65.50",
      "ask": "66.00",
      "open": "65.00",
      "high": "67.10",
      "low": "63.70",
      "close": "65.50",
      "average": "65.5819",
      "volume": "30252",
      "turnover": "1978792.25",
      "trades": "194"
    },
    {
      "date": "2022-07-07",
      "bid": "65.80",
      "ask": "66.90",
      "open": "66.00",
      "high": "68.10",
      "low": "63.90",
      "close": "65.70",
      "average": "65.8885",
      "volume": "30181",
      "turnover": "1988581.8",
      "trades": "219"
    },
    {
      "date": "2022-07-08",
      "bid": "66.10",
      "ask": "66.60",
      "open": "65.70",
      "high": "67.00",
      "low": "63.10",
      "close": "65.90",
      "average": "64.5913",
      "volume": "25438",
      "turnover": "1643073.8",
      "trades": "163"
    },
    {
      "date": "2022-07-11",
      "bid": "63.70",
      "ask": "64.20",
      "open": "65.90",
      "high": "66.10",
      "low": "63.40",
      "close": "63.60",
      "average": "64.4063",
      "volume": "56731",
      "turnover": "3648958.75",
      "trades": "178"
    },
    {
      "date": "2022-07-12",
      "bid": "63.70",
      "ask": "64.20",
      "open": "63.60",
      "high": "64.20",
      "low": "60.80",
      "close": "64.00",
      "average": "62.4443",
      "volume": "48339",
      "turnover": "3017060.95",
      "trades": "231"
    },
    {
      "date": "2022-07-13",
      "bid": "63.50",
      "ask": "64.40",
      "open": "64.00",
      "high": "65.90",
      "low": "62.50",
      "close": "64.00",
      "average": "64.0802",
      "volume": "37283",
      "turnover": "2389102.5",
      "trades": "138"
    },
    {
      "date": "2022-07-14",
      "bid": "61.00",
      "ask": "61.40",
      "open": "65.00",
      "high": "65.00",
      "low": "60.30",
      "close": "60.80",
      "average": "61.5096",
      "volume": "37923",
      "turnover": "2333895.4",
      "trades": "211"
    },
    {
      "date": "2022-07-15",
      "bid": "64.40",
      "ask": "64.70",
      "open": "62.00",
      "high": "65.30",
      "low": "60.00",
      "close": "64.60",
      "average": "63.0256",
      "volume": "41256",
      "turnover": "2600185",
      "trades": "167"
    },
    {
      "date": "2022-07-18",
      "bid": "66.20",
      "ask": "66.90",
      "open": "64.60",
      "high": "67.50",
      "low": "64.10",
      "close": "66.90",
      "average": "66.2089",
      "volume": "16650",
      "turnover": "1102377.7",
      "trades": "134"
    },
    {
      "date": "2022-07-19",
      "bid": "68.10",
      "ask": "68.80",
      "open": "67.50",
      "high": "69.80",
      "low": "66.50",
      "close": "68.30",
      "average": "67.9679",
      "volume": "36312",
      "turnover": "2468050.2",
      "trades": "148"
    },
    {
      "date": "2022-07-20",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.30",
      "high": "68.90",
      "low": "67.30",
      "close": "68.40",
      "average": "68.1618",
      "volume": "21538",
      "turnover": "1468068.1",
      "trades": "113"
    },
    {
      "date": "2022-07-21",
      "bid": "69.00",
      "ask": "69.30",
      "open": "70.00",
      "high": "70.00",
      "low": "66.80",
      "close": "69.10",
      "average": "68.8728",
      "volume": "17091",
      "turnover": "1177104.3",
      "trades": "84"
    },
    {
      "date": "2022-07-22",
      "bid": "73.00",
      "ask": "73.60",
      "open": "70.00",
      "high": "74.40",
      "low": "69.30",
      "close": "73.50",
      "average": "71.965",
      "volume": "25166",
      "turnover": "1811070.3",
      "trades": "166"
    },
    {
      "date": "2022-07-25",
      "bid": "71.00",
      "ask": "71.60",
      "open": "74.00",
      "high": "74.00",
      "low": "70.60",
      "close": "70.60",
      "average": "72.348",
      "volume": "8456",
      "turnover": "611774.8",
      "trades": "93"
    },
    {
      "date": "2022-07-26",
      "bid": "71.10",
      "ask": "72.50",
      "open": "70.60",
      "high": "73.40",
      "low": "70.20",
      "close": "72.10",
      "average": "72.0344",
      "volume": "20020",
      "turnover": "1442129.2",
      "trades": "142"
    },
    {
      "date": "2022-07-27",
      "bid": "70.20",
      "ask": "70.60",
      "open": "72.20",
      "high": "72.80",
      "low": "70.20",
      "close": "70.90",
      "average": "71.3755",
      "volume": "8652",
      "turnover": "617540.4",
      "trades": "120"
    },
    {
      "date": "2022-07-28",
      "bid": "70.90",
      "ask": "71.80",
      "open": "71.40",
      "high": "72.30",
      "low": "70.30",
      "close": "71.70",
      "average": "71.3154",
      "volume": "5254",
      "turnover": "374691.1",
      "trades": "76"
    },
    {
      "date": "2022-07-29",
      "bid": "74.70",
      "ask": "75.00",
      "open": "71.70",
      "high": "75.90",
      "low": "71.70",
      "close": "75.00",
      "average": "75.1725",
      "volume": "17714",
      "turnover": "1331605.8",
      "trades": "133"
    },
    {
      "date": "2022-08-01",
      "bid": "72.90",
      "ask": "73.90",
      "open": "75.90",
      "high": "76.30",
      "low": "72.70",
      "close": "73.40",
      "average": "74.5279",
      "volume": "15646",
      "turnover": "1165879.1",
      "trades": "113"
    },
    {
      "date": "2022-08-02",
      "bid": "70.40",
      "ask": "72.20",
      "open": "74.40",
      "high": "74.40",
      "low": "71.00",
      "close": "72.10",
      "average": "71.8039",
      "volume": "4823",
      "turnover": "346310.1",
      "trades": "93"
    },
    {
      "date": "2022-08-03",
      "bid": "72.80",
      "ask": "72.90",
      "open": "72.10",
      "high": "74.90",
      "low": "71.70",
      "close": "72.90",
      "average": "72.7412",
      "volume": "10103",
      "turnover": "734904.4",
      "trades": "88"
    },
    {
      "date": "2022-08-04",
      "bid": "70.10",
      "ask": "70.70",
      "open": "72.90",
      "high": "73.60",
      "low": "69.60",
      "close": "70.40",
      "average": "71.3802",
      "volume": "11488",
      "turnover": "820015.6",
      "trades": "118"
    },
    {
      "date": "2022-08-05",
      "bid": "66.30",
      "ask": "66.80",
      "open": "71.40",
      "high": "71.50",
      "low": "65.70",
      "close": "66.30",
      "average": "67.4255",
      "volume": "48074",
      "turnover": "3241415.6",
      "trades": "228"
    },
    {
      "date": "2022-08-08",
      "bid": "69.70",
      "ask": "70.20",
      "open": "67.00",
      "high": "71.40",
      "low": "66.80",
      "close": "71.40",
      "average": "69.1943",
      "volume": "18873",
      "turnover": "1305974.3",
      "trades": "134"
    },
    {
      "date": "2022-08-09",
      "bid": "68.30",
      "ask": "69.40",
      "open": "73.00",
      "high": "73.00",
      "low": "68.10",
      "close": "69.40",
      "average": "69.6999",
      "volume": "11432",
      "turnover": "796808.9",
      "trades": "109"
    },
    {
      "date": "2022-08-10",
      "bid": "73.30",
      "ask": "74.50",
      "open": "69.00",
      "high": "74.50",
      "low": "67.80",
      "close": "73.80",
      "average": "70.271",
      "volume": "12403",
      "turnover": "871571.1",
      "trades": "130"
    },
    {
      "date": "2022-08-11",
      "bid": "73.50",
      "ask": "73.80",
      "open": "74.60",
      "high": "74.80",
      "low": "72.10",
      "close": "73.70",
      "average": "73.262",
      "volume": "8566",
      "turnover": "627490.25",
      "trades": "92"
    },
    {
      "date": "2022-08-12",
      "bid": "77.70",
      "ask": "78.70",
      "open": "73.80",
      "high": "78.60",
      "low": "73.80",
      "close": "78.60",
      "average": "75.8766",
      "volume": "31274",
      "turnover": "2372849.1",
      "trades": "148"
    },
    {
      "date": "2022-08-15",
      "bid": "78.40",
      "ask": "79.10",
      "open": "79.20",
      "high": "83.40",
      "low": "76.60",
      "close": "78.10",
      "average": "80.4656",
      "volume": "71887",
      "turnover": "5784364.2",
      "trades": "623"
    },
    {
      "date": "2022-08-16",
      "bid": "76.10",
      "ask": "76.80",
      "open": "79.00",
      "high": "82.20",
      "low": "75.30",
      "close": "77.40",
      "average": "79.117",
      "volume": "37009",
      "turnover": "2928041.7",
      "trades": "169"
    },
    {
      "date": "2022-08-17",
      "bid": "74.80",
      "ask": "75.40",
      "open": "77.40",
      "high": "77.40",
      "low": "73.90",
      "close": "75.30",
      "average": "75.0568",
      "volume": "19552",
      "turnover": "1467509.4",
      "trades": "198"
    },
    {
      "date": "2022-08-18",
      "bid": "75.10",
      "ask": "75.50",
      "open": "76.90",
      "high": "78.10",
      "low": "74.40",
      "close": "74.40",
      "average": "76.3411",
      "volume": "11364",
      "turnover": "867540.3",
      "trades": "105"
    },
    {
      "date": "2022-08-19",
      "bid": "73.50",
      "ask": "74.00",
      "open": "74.40",
      "high": "74.40",
      "low": "72.20",
      "close": "73.00",
      "average": "73.6286",
      "volume": "8738",
      "turnover": "643366.8",
      "trades": "107"
    },
    {
      "date": "2022-08-22",
      "bid": "71.10",
      "ask": "71.60",
      "open": "72.80",
      "high": "73.70",
      "low": "70.60",
      "close": "70.60",
      "average": "71.7402",
      "volume": "19353",
      "turnover": "1388387.8",
      "trades": "152"
    },
    {
      "date": "2022-08-23",
      "bid": "70.30",
      "ask": "70.80",
      "open": "71.70",
      "high": "73.80",
      "low": "69.50",
      "close": "69.70",
      "average": "71.0575",
      "volume": "26284",
      "turnover": "1867675.8",
      "trades": "147"
    },
    {
      "date": "2022-08-24",
      "bid": "70.50",
      "ask": "70.90",
      "open": "69.30",
      "high": "71.10",
      "low": "67.00",
      "close": "70.20",
      "average": "68.3501",
      "volume": "38081",
      "turnover": "2617639.4",
      "trades": "132"
    },
    {
      "date": "2022-08-25",
      "bid": "71.00",
      "ask": "72.40",
      "open": "70.20",
      "high": "72.40",
      "low": "70.00",
      "close": "72.00",
      "average": "70.629",
      "volume": "8159",
      "turnover": "576201.2",
      "trades": "79"
    },
    {
      "date": "2022-08-26",
      "bid": "69.30",
      "ask": "69.50",
      "open": "72.00",
      "high": "72.00",
      "low": "69.20",
      "close": "69.20",
      "average": "70.0182",
      "volume": "10000",
      "turnover": "700431.25",
      "trades": "119"
    },
    {
      "date": "2022-08-29",
      "bid": "68.20",
      "ask": "68.60",
      "open": "69.20",
      "high": "69.20",
      "low": "67.10",
      "close": "68.20",
      "average": "67.9563",
      "volume": "18840",
      "turnover": "1280296.1",
      "trades": "119"
    },
    {
      "date": "2022-08-30",
      "bid": "67.50",
      "ask": "67.90",
      "open": "69.90",
      "high": "71.30",
      "low": "67.40",
      "close": "67.40",
      "average": "69.0918",
      "volume": "19907",
      "turnover": "1375983.45",
      "trades": "137"
    },
    {
      "date": "2022-08-31",
      "bid": "69.60",
      "ask": "70.20",
      "open": "68.00",
      "high": "70.70",
      "low": "67.50",
      "close": "70.20",
      "average": "69.3951",
      "volume": "536493",
      "turnover": "37389344.79",
      "trades": "129"
    },
    {
      "date": "2022-09-01",
      "bid": "66.90",
      "ask": "67.50",
      "open": "70.20",
      "high": "70.20",
      "low": "66.70",
      "close": "67.00",
      "average": "68.0802",
      "volume": "15668",
      "turnover": "1066680",
      "trades": "135"
    },
    {
      "date": "2022-09-02",
      "bid": "69.90",
      "ask": "70.70",
      "open": "67.10",
      "high": "71.00",
      "low": "66.90",
      "close": "69.50",
      "average": "68.4051",
      "volume": "27437",
      "turnover": "1898365.9",
      "trades": "97"
    },
    {
      "date": "2022-09-05",
      "bid": "68.10",
      "ask": "69.30",
      "open": "69.50",
      "high": "69.50",
      "low": "67.80",
      "close": "69.30",
      "average": "68.8283",
      "volume": "7054",
      "turnover": "485514.7",
      "trades": "62"
    },
    {
      "date": "2022-09-06",
      "bid": "68.50",
      "ask": "70.00",
      "open": "67.90",
      "high": "70.80",
      "low": "67.20",
      "close": "67.80",
      "average": "68.5183",
      "volume": "12378",
      "turnover": "848119",
      "trades": "112"
    },
    {
      "date": "2022-09-07",
      "bid": "66.60",
      "ask": "67.70",
      "open": "68.30",
      "high": "69.60",
      "low": "66.40",
      "close": "66.40",
      "average": "68.033",
      "volume": "14092",
      "turnover": "958721.1",
      "trades": "95"
    },
    {
      "date": "2022-09-08",
      "bid": "66.60",
      "ask": "66.90",
      "open": "67.40",
      "high": "68.30",
      "low": "66.50",
      "close": "67.10",
      "average": "67.3019",
      "volume": "8282",
      "turnover": "557394.5",
      "trades": "59"
    },
    {
      "date": "2022-09-09",
      "bid": "66.50",
      "ask": "67.00",
      "open": "67.30",
      "high": "68.30",
      "low": "66.00",
      "close": "66.00",
      "average": "66.8201",
      "volume": "17950",
      "turnover": "1199111.2",
      "trades": "104"
    },
    {
      "date": "2022-09-12",
      "bid": "70.70",
      "ask": "71.50",
      "open": "67.00",
      "high": "72.00",
      "low": "67.00",
      "close": "71.90",
      "average": "70.3688",
      "volume": "22428",
      "turnover": "1578097.1",
      "trades": "137"
    },
    {
      "date": "2022-09-13",
      "bid": "69.30",
      "ask": "70.40",
      "open": "72.00",
      "high": "74.10",
      "low": "69.30",
      "close": "69.30",
      "average": "71.8707",
      "volume": "15096",
      "turnover": "1084959.8",
      "trades": "116"
    },
    {
      "date": "2022-09-14",
      "bid": "66.90",
      "ask": "67.10",
      "open": "66.60",
      "high": "70.50",
      "low": "66.60",
      "close": "66.90",
      "average": "68.2338",
      "volume": "14757",
      "turnover": "1006925.9",
      "trades": "106"
    },
    {
      "date": "2022-09-15",
      "bid": "65.50",
      "ask": "66.00",
      "open": "67.80",
      "high": "68.20",
      "low": "65.40",
      "close": "65.40",
      "average": "66.7042",
      "volume": "12115",
      "turnover": "808121.5",
      "trades": "87"
    },
    {
      "date": "2022-09-16",
      "bid": "66.60",
      "ask": "67.90",
      "open": "65.80",
      "high": "68.20",
      "low": "63.60",
      "close": "68.20",
      "average": "66.0195",
      "volume": "28710",
      "turnover": "1880390.9",
      "trades": "154"
    },
    {
      "date": "2022-09-19",
      "bid": "64.60",
      "ask": "65.00",
      "open": "68.20",
      "high": "68.40",
      "low": "64.40",
      "close": "64.40",
      "average": "66.1746",
      "volume": "30241",
      "turnover": "2002579.1",
      "trades": "144"
    },
    {
      "date": "2022-09-20",
      "bid": "59.20",
      "ask": "60.00",
      "open": "64.40",
      "high": "66.50",
      "low": "58.00",
      "close": "58.00",
      "average": "60.0851",
      "volume": "88888",
      "turnover": "5347343.7",
      "trades": "357"
    },
    {
      "date": "2022-09-21",
      "bid": "61.70",
      "ask": "62.70",
      "open": "59.40",
      "high": "62.20",
      "low": "59.00",
      "close": "62.20",
      "average": "60.1889",
      "volume": "17814",
      "turnover": "1072205",
      "trades": "116"
    },
    {
      "date": "2022-09-22",
      "bid": "59.00",
      "ask": "59.20",
      "open": "61.10",
      "high": "61.60",
      "low": "58.20",
      "close": "58.80",
      "average": "59.9008",
      "volume": "23325",
      "turnover": "1398232.5",
      "trades": "137"
    },
    {
      "date": "2022-09-23",
      "bid": "59.50",
      "ask": "59.70",
      "open": "59.00",
      "high": "60.00",
      "low": "57.10",
      "close": "59.60",
      "average": "58.6371",
      "volume": "15268",
      "turnover": "895270.5",
      "trades": "126"
    },
    {
      "date": "2022-09-26",
      "bid": "56.20",
      "ask": "57.40",
      "open": "60.00",
      "high": "60.00",
      "low": "56.00",
      "close": "56.00",
      "average": "57.7231",
      "volume": "43128",
      "turnover": "2489483.29",
      "trades": "169"
    },
    {
      "date": "2022-09-27",
      "bid": "54.10",
      "ask": "55.30",
      "open": "56.20",
      "high": "56.20",
      "low": "53.30",
      "close": "54.90",
      "average": "54.6025",
      "volume": "28302",
      "turnover": "1545372",
      "trades": "155"
    },
    {
      "date": "2022-09-28",
      "bid": "56.30",
      "ask": "56.80",
      "open": "55.10",
      "high": "56.50",
      "low": "52.70",
      "close": "56.50",
      "average": "55.3543",
      "volume": "61908",
      "turnover": "3427602.6",
      "trades": "245"
    },
    {
      "date": "2022-09-29",
      "bid": "55.00",
      "ask": "55.30",
      "open": "56.50",
      "high": "56.50",
      "low": "54.10",
      "close": "55.40",
      "average": "55.0556",
      "volume": "16384",
      "turnover": "902031.3",
      "trades": "75"
    },
    {
      "date": "2022-09-30",
      "bid": "57.50",
      "ask": "58.10",
      "open": "54.10",
      "high": "58.10",
      "low": "54.10",
      "close": "58.10",
      "average": "56.5518",
      "volume": "8496",
      "turnover": "480464.1",
      "trades": "75"
    },
    {
      "date": "2022-10-03",
      "bid": "60.50",
      "ask": "60.90",
      "open": "58.10",
      "high": "61.20",
      "low": "55.50",
      "close": "61.20",
      "average": "58.8225",
      "volume": "22498",
      "turnover": "1323389.5",
      "trades": "152"
    },
    {
      "date": "2022-10-04",
      "bid": "59.80",
      "ask": "60.00",
      "open": "61.40",
      "high": "61.50",
      "low": "59.20",
      "close": "60.40",
      "average": "60.0602",
      "volume": "30839",
      "turnover": "1852207.9",
      "trades": "172"
    },
    {
      "date": "2022-10-05",
      "bid": "56.00",
      "ask": "56.20",
      "open": "62.60",
      "high": "62.60",
      "low": "55.60",
      "close": "55.90",
      "average": "56.4221",
      "volume": "11190",
      "turnover": "631363.5",
      "trades": "111"
    },
    {
      "date": "2022-10-06",
      "bid": "58.20",
      "ask": "58.80",
      "open": "57.40",
      "high": "60.50",
      "low": "55.80",
      "close": "58.10",
      "average": "57.8041",
      "volume": "33097",
      "turnover": "1911345.9",
      "trades": "163"
    },
    {
      "date": "2022-10-07",
      "bid": "55.30",
      "ask": "55.90",
      "open": "59.80",
      "high": "59.80",
      "low": "55.00",
      "close": "55.00",
      "average": "56.5657",
      "volume": "15040",
      "turnover": "850748.7",
      "trades": "114"
    },
    {
      "date": "2022-10-10",
      "bid": "55.60",
      "ask": "56.40",
      "open": "54.50",
      "high": "57.40",
      "low": "54.00",
      "close": "56.50",
      "average": "55.5624",
      "volume": "56522",
      "turnover": "3140520.8",
      "trades": "180"
    },
    {
      "date": "2022-10-11",
      "bid": "55.30",
      "ask": "56.30",
      "open": "56.50",
      "high": "56.60",
      "low": "55.00",
      "close": "55.80",
      "average": "55.4276",
      "volume": "19556",
      "turnover": "1083951.8",
      "trades": "73"
    },
    {
      "date": "2022-10-12",
      "bid": "57.70",
      "ask": "58.20",
      "open": "56.80",
      "high": "58.20",
      "low": "56.10",
      "close": "58.20",
      "average": "56.7914",
      "volume": "13482",
      "turnover": "765661.3",
      "trades": "55"
    },
    {
      "date": "2022-10-13",
      "bid": "59.30",
      "ask": "59.60",
      "open": "58.20",
      "high": "59.80",
      "low": "57.20",
      "close": "58.80",
      "average": "58.5063",
      "volume": "21793",
      "turnover": "1275028.8",
      "trades": "143"
    },
    {
      "date": "2022-10-14",
      "bid": "61.50",
      "ask": "62.00",
      "open": "59.80",
      "high": "63.20",
      "low": "59.80",
      "close": "62.60",
      "average": "61.9132",
      "volume": "157190",
      "turnover": "9732131.69",
      "trades": "105"
    },
    {
      "date": "2022-10-17",
      "bid": "61.70",
      "ask": "61.90",
      "open": "62.60",
      "high": "63.80",
      "low": "61.50",
      "close": "62.60",
      "average": "62.0363",
      "volume": "174314",
      "turnover": "10813802.3",
      "trades": "112"
    },
    {
      "date": "2022-10-18",
      "bid": "61.90",
      "ask": "62.70",
      "open": "62.90",
      "high": "62.90",
      "low": "61.60",
      "close": "62.90",
      "average": "62.5693",
      "volume": "7039",
      "turnover": "440425.4",
      "trades": "68"
    },
    {
      "date": "2022-10-19",
      "bid": "58.60",
      "ask": "58.90",
      "open": "62.90",
      "high": "62.90",
      "low": "58.20",
      "close": "58.50",
      "average": "59.6497",
      "volume": "36107",
      "turnover": "2153770.2",
      "trades": "123"
    },
    {
      "date": "2022-10-20",
      "bid": "61.30",
      "ask": "61.70",
      "open": "58.50",
      "high": "63.00",
      "low": "56.90",
      "close": "62.40",
      "average": "59.9374",
      "volume": "30832",
      "turnover": "1847990.5",
      "trades": "106"
    },
    {
      "date": "2022-10-21",
      "bid": "60.70",
      "ask": "61.30",
      "open": "62.40",
      "high": "64.40",
      "low": "59.60",
      "close": "61.30",
      "average": "62.5197",
      "volume": "16796",
      "turnover": "1050140.89",
      "trades": "99"
    },
    {
      "date": "2022-10-24",
      "bid": "63.00",
      "ask": "63.60",
      "open": "61.30",
      "high": "63.90",
      "low": "60.30",
      "close": "63.20",
      "average": "63.0407",
      "volume": "16372",
      "turnover": "1032102",
      "trades": "79"
    },
    {
      "date": "2022-10-25",
      "bid": "65.00",
      "ask": "65.90",
      "open": "63.50",
      "high": "66.00",
      "low": "62.60",
      "close": "66.00",
      "average": "64.8598",
      "volume": "11673",
      "turnover": "757109",
      "trades": "96"
    },
    {
      "date": "2022-10-26",
      "bid": "65.10",
      "ask": "65.60",
      "open": "65.40",
      "high": "66.90",
      "low": "64.50",
      "close": "65.30",
      "average": "65.4916",
      "volume": "9855",
      "turnover": "645419.9",
      "trades": "79"
    },
    {
      "date": "2022-10-27",
      "bid": "66.10",
      "ask": "66.60",
      "open": "65.30",
      "high": "66.70",
      "low": "64.10",
      "close": "66.60",
      "average": "65.9544",
      "volume": "14666",
      "turnover": "967597.8",
      "trades": "114"
    },
    {
      "date": "2022-10-28",
      "bid": "67.00",
      "ask": "67.20",
      "open": "65.40",
      "high": "67.60",
      "low": "63.40",
      "close": "67.60",
      "average": "65.4699",
      "volume": "20861",
      "turnover": "1365767.4",
      "trades": "127"
    },
    {
      "date": "2022-10-31",
      "bid": "67.00",
      "ask": "67.30",
      "open": "67.60",
      "high": "67.60",
      "low": "64.60",
      "close": "67.50",
      "average": "66.9463",
      "volume": "8880",
      "turnover": "594483.2",
      "trades": "87"
    },
    {
      "date": "2022-11-01",
      "bid": "70.90",
      "ask": "71.30",
      "open": "67.60",
      "high": "71.70",
      "low": "67.60",
      "close": "71.10",
      "average": "70.2681",
      "volume": "31715",
      "turnover": "2228552",
      "trades": "162"
    },
    {
      "date": "2022-11-02",
      "bid": "70.10",
      "ask": "70.90",
      "open": "70.80",
      "high": "71.90",
      "low": "68.60",
      "close": "70.10",
      "average": "70.1653",
      "volume": "20045",
      "turnover": "1406462.5",
      "trades": "124"
    },
    {
      "date": "2022-11-03",
      "bid": "67.40",
      "ask": "68.80",
      "open": "71.00",
      "high": "72.20",
      "low": "67.00",
      "close": "67.50",
      "average": "69.0571",
      "volume": "24205",
      "turnover": "1674305.3",
      "trades": "142"
    },
    {
      "date": "2022-11-04",
      "bid": "68.40",
      "ask": "68.70",
      "open": "68.00",
      "high": "69.10",
      "low": "66.40",
      "close": "69.10",
      "average": "67.4818",
      "volume": "12682",
      "turnover": "855804.4",
      "trades": "71"
    },
    {
      "date": "2022-11-07",
      "bid": "70.30",
      "ask": "70.70",
      "open": "69.60",
      "high": "71.50",
      "low": "69.60",
      "close": "70.70",
      "average": "70.4778",
      "volume": "20132",
      "turnover": "1418858.1",
      "trades": "78"
    },
    {
      "date": "2022-11-08",
      "bid": "70.00",
      "ask": "70.70",
      "open": "70.90",
      "high": "71.20",
      "low": "69.50",
      "close": "70.30",
      "average": "70.1353",
      "volume": "17908",
      "turnover": "1256023.85",
      "trades": "58"
    },
    {
      "date": "2022-11-09",
      "bid": "70.30",
      "ask": "70.90",
      "open": "70.30",
      "high": "71.00",
      "low": "69.50",
      "close": "70.80",
      "average": "70.107",
      "volume": "6643",
      "turnover": "465720.5",
      "trades": "42"
    },
    {
      "date": "2022-11-10",
      "bid": "74.80",
      "ask": "75.40",
      "open": "70.80",
      "high": "76.10",
      "low": "70.40",
      "close": "75.40",
      "average": "72.4687",
      "volume": "16754",
      "turnover": "1214139.8",
      "trades": "129"
    },
    {
      "date": "2022-11-11",
      "bid": "76.20",
      "ask": "76.50",
      "open": "76.00",
      "high": "77.80",
      "low": "73.10",
      "close": "76.40",
      "average": "76.0098",
      "volume": "15735",
      "turnover": "1196014.1",
      "trades": "134"
    },
    {
      "date": "2022-11-14",
      "bid": "78.00",
      "ask": "78.20",
      "open": "75.00",
      "high": "78.20",
      "low": "71.80",
      "close": "78.00",
      "average": "75.3153",
      "volume": "47621",
      "turnover": "3586607.4",
      "trades": "247"
    },
    {
      "date": "2022-11-15",
      "bid": "77.40",
      "ask": "77.90",
      "open": "78.40",
      "high": "78.40",
      "low": "75.10",
      "close": "77.20",
      "average": "76.9196",
      "volume": "11952",
      "turnover": "919343",
      "trades": "82"
    },
    {
      "date": "2022-11-16",
      "bid": "74.70",
      "ask": "76.10",
      "open": "77.20",
      "high": "77.80",
      "low": "73.80",
      "close": "76.10",
      "average": "75.5928",
      "volume": "19861",
      "turnover": "1501349.5",
      "trades": "92"
    },
    {
      "date": "2022-11-17",
      "bid": "74.90",
      "ask": "75.10",
      "open": "77.10",
      "high": "77.10",
      "low": "73.40",
      "close": "74.90",
      "average": "74.7531",
      "volume": "11045",
      "turnover": "825650.1",
      "trades": "88"
    },
    {
      "date": "2022-11-18",
      "bid": "74.80",
      "ask": "75.00",
      "open": "74.90",
      "high": "75.30",
      "low": "73.00",
      "close": "75.30",
      "average": "74.1289",
      "volume": "17102",
      "turnover": "1267752.89",
      "trades": "105"
    },
    {
      "date": "2022-11-21",
      "bid": "74.60",
      "ask": "75.00",
      "open": "73.70",
      "high": "75.30",
      "low": "73.70",
      "close": "74.90",
      "average": "74.14",
      "volume": "5922",
      "turnover": "439056.9",
      "trades": "36"
    },
    {
      "date": "2022-11-22",
      "bid": "74.10",
      "ask": "74.40",
      "open": "73.00",
      "high": "74.80",
      "low": "73.00",
      "close": "74.10",
      "average": "74.002",
      "volume": "16124",
      "turnover": "1193208.1",
      "trades": "108"
    },
    {
      "date": "2022-11-23",
      "bid": "75.90",
      "ask": "76.80",
      "open": "72.30",
      "high": "76.50",
      "low": "72.30",
      "close": "76.50",
      "average": "74.0557",
      "volume": "7950",
      "turnover": "588742.9",
      "trades": "46"
    },
    {
      "date": "2022-11-24",
      "bid": "77.70",
      "ask": "78.20",
      "open": "76.90",
      "high": "80.00",
      "low": "76.70",
      "close": "78.40",
      "average": "78.128",
      "volume": "14018",
      "turnover": "1095198.8",
      "trades": "83"
    },
    {
      "date": "2022-11-25",
      "bid": "78.00",
      "ask": "79.20",
      "open": "78.40",
      "high": "79.00",
      "low": "77.20",
      "close": "79.00",
      "average": "77.8984",
      "volume": "10843",
      "turnover": "844652",
      "trades": "46"
    },
    {
      "date": "2022-11-28",
      "bid": "79.10",
      "ask": "80.00",
      "open": "79.00",
      "high": "80.00",
      "low": "74.80",
      "close": "79.80",
      "average": "78.2554",
      "volume": "30486",
      "turnover": "2385693.7",
      "trades": "108"
    },
    {
      "date": "2022-11-29",
      "bid": "78.50",
      "ask": "79.80",
      "open": "79.40",
      "high": "79.60",
      "low": "76.80",
      "close": "79.20",
      "average": "78.7518",
      "volume": "9172",
      "turnover": "722311.2",
      "trades": "57"
    },
    {
      "date": "2022-11-30",
      "bid": "78.40",
      "ask": "78.90",
      "open": "79.80",
      "high": "79.80",
      "low": "77.10",
      "close": "78.40",
      "average": "78.0583",
      "volume": "57793",
      "turnover": "4516174.4",
      "trades": "171"
    },
    {
      "date": "2022-12-01",
      "bid": "74.40",
      "ask": "75.10",
      "open": "78.40",
      "high": "79.80",
      "low": "73.40",
      "close": "74.70",
      "average": "75.5463",
      "volume": "40392",
      "turnover": "3051465.3",
      "trades": "228"
    },
    {
      "date": "2022-12-02",
      "bid": "74.70",
      "ask": "75.10",
      "open": "75.80",
      "high": "75.80",
      "low": "74.10",
      "close": "75.00",
      "average": "74.769",
      "volume": "23061",
      "turnover": "1724248.8",
      "trades": "87"
    },
    {
      "date": "2022-12-05",
      "bid": "75.90",
      "ask": "76.00",
      "open": "75.00",
      "high": "76.80",
      "low": "74.40",
      "close": "75.70",
      "average": "76.1353",
      "volume": "29446",
      "turnover": "2241880.79",
      "trades": "151"
    },
    {
      "date": "2022-12-06",
      "bid": "74.80",
      "ask": "75.10",
      "open": "75.10",
      "high": "75.60",
      "low": "74.50",
      "close": "75.30",
      "average": "75.1036",
      "volume": "11743",
      "turnover": "881941.3",
      "trades": "104"
    },
    {
      "date": "2022-12-07",
      "bid": "75.10",
      "ask": "75.50",
      "open": "74.30",
      "high": "76.00",
      "low": "73.70",
      "close": "76.00",
      "average": "75.5449",
      "volume": "62439",
      "turnover": "4716724.05",
      "trades": "145"
    },
    {
      "date": "2022-12-08",
      "bid": "77.30",
      "ask": "77.60",
      "open": "76.00",
      "high": "78.40",
      "low": "75.50",
      "close": "77.30",
      "average": "77.7288",
      "volume": "26467",
      "turnover": "2057249.2",
      "trades": "193"
    },
    {
      "date": "2022-12-09",
      "bid": "77.70",
      "ask": "78.10",
      "open": "77.90",
      "high": "79.70",
      "low": "77.10",
      "close": "78.00",
      "average": "78.1309",
      "volume": "22613",
      "turnover": "1766774.5",
      "trades": "101"
    },
    {
      "date": "2022-12-12",
      "bid": "78.10",
      "ask": "78.40",
      "open": "76.30",
      "high": "78.70",
      "low": "76.30",
      "close": "78.30",
      "average": "78.1514",
      "volume": "32348",
      "turnover": "2528017.6",
      "trades": "114"
    },
    {
      "date": "2022-12-13",
      "bid": "79.30",
      "ask": "79.50",
      "open": "78.30",
      "high": "80.70",
      "low": "74.20",
      "close": "79.80",
      "average": "78.3613",
      "volume": "99264",
      "turnover": "7779581.2",
      "trades": "460"
    },
    {
      "date": "2022-12-14",
      "bid": "81.70",
      "ask": "82.10",
      "open": "79.80",
      "high": "82.50",
      "low": "78.00",
      "close": "80.90",
      "average": "80.7429",
      "volume": "27686",
      "turnover": "2235449.1",
      "trades": "174"
    },
    {
      "date": "2022-12-15",
      "bid": "77.90",
      "ask": "79.20",
      "open": "80.00",
      "high": "80.20",
      "low": "77.40",
      "close": "78.10",
      "average": "78.6871",
      "volume": "21394",
      "turnover": "1682940.3",
      "trades": "114"
    },
    {
      "date": "2022-12-16",
      "bid": "72.80",
      "ask": "73.30",
      "open": "77.50",
      "high": "77.80",
      "low": "71.60",
      "close": "73.50",
      "average": "74.194",
      "volume": "33853",
      "turnover": "2506707.79",
      "trades": "154"
    },
    {
      "date": "2022-12-19",
      "bid": "69.60",
      "ask": "70.20",
      "open": "73.30",
      "high": "73.30",
      "low": "69.80",
      "close": "70.20",
      "average": "71.2672",
      "volume": "20427",
      "turnover": "1457708.3",
      "trades": "99"
    },
    {
      "date": "2022-12-20",
      "bid": "71.00",
      "ask": "72.00",
      "open": "70.20",
      "high": "71.70",
      "low": "68.10",
      "close": "71.50",
      "average": "70.2275",
      "volume": "14468",
      "turnover": "1015213",
      "trades": "77"
    },
    {
      "date": "2022-12-21",
      "bid": "74.40",
      "ask": "75.80",
      "open": "73.20",
      "high": "74.50",
      "low": "72.00",
      "close": "74.50",
      "average": "72.9733",
      "volume": "18312",
      "turnover": "1335606.1",
      "trades": "77"
    },
    {
      "date": "2022-12-22",
      "bid": "72.00",
      "ask": "73.10",
      "open": "74.40",
      "high": "74.40",
      "low": "72.00",
      "close": "72.80",
      "average": "72.7635",
      "volume": "16936",
      "turnover": "1231811.35",
      "trades": "115"
    },
    {
      "date": "2022-12-23",
      "bid": "73.10",
      "ask": "74.10",
      "open": "73.50",
      "high": "74.30",
      "low": "72.80",
      "close": "74.00",
      "average": "73.5322",
      "volume": "8591",
      "turnover": "631616.55",
      "trades": "88"
    },
    {
      "date": "2022-12-27",
      "bid": "71.90",
      "ask": "72.30",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "72.60",
      "average": "72.7165",
      "volume": "7228",
      "turnover": "525863.5",
      "trades": "57"
    },
    {
      "date": "2022-12-28",
      "bid": "70.60",
      "ask": "71.70",
      "open": "72.60",
      "high": "72.90",
      "low": "71.40",
      "close": "71.70",
      "average": "72.055",
      "volume": "15126",
      "turnover": "1089879",
      "trades": "77"
    },
    {
      "date": "2022-12-29",
      "bid": "72.20",
      "ask": "72.70",
      "open": "70.70",
      "high": "72.70",
      "low": "70.70",
      "close": "72.70",
      "average": "71.3069",
      "volume": "7121",
      "turnover": "508376.6",
      "trades": "54"
    },
    {
      "date": "2022-12-30",
      "bid": "70.40",
      "ask": "71.20",
      "open": "72.00",
      "high": "73.00",
      "low": "70.70",
      "close": "71.30",
      "average": "72.1413",
      "volume": "15445",
      "turnover": "1114673.89",
      "trades": "80"
    },
    {
      "date": "2023-01-02",
      "bid": "71.70",
      "ask": "72.00",
      "open": "71.00",
      "high": "73.80",
      "low": "71.00",
      "close": "72.30",
      "average": "72.3743",
      "volume": "15797",
      "turnover": "1143181.5",
      "trades": "79"
    },
    {
      "date": "2023-01-03",
      "bid": "73.50",
      "ask": "73.90",
      "open": "71.90",
      "high": "74.30",
      "low": "71.40",
      "close": "74.20",
      "average": "73.3055",
      "volume": "71633",
      "turnover": "5251138.15",
      "trades": "145"
    },
    {
      "date": "2023-01-04",
      "bid": "76.00",
      "ask": "76.70",
      "open": "73.30",
      "high": "76.70",
      "low": "73.30",
      "close": "76.70",
      "average": "75.7061",
      "volume": "56864",
      "turnover": "4304599.15",
      "trades": "55"
    },
    {
      "date": "2023-01-05",
      "bid": "76.70",
      "ask": "77.20",
      "open": "76.70",
      "high": "77.40",
      "low": "75.70",
      "close": "77.40",
      "average": "76.3066",
      "volume": "9132",
      "turnover": "696832.1",
      "trades": "60"
    },
    {
      "date": "2023-01-09",
      "bid": "78.20",
      "ask": "78.80",
      "open": "77.40",
      "high": "78.90",
      "low": "76.80",
      "close": "78.90",
      "average": "77.1689",
      "volume": "42796",
      "turnover": "3302521.5",
      "trades": "105"
    },
    {
      "date": "2023-01-10",
      "bid": "80.60",
      "ask": "81.20",
      "open": "77.80",
      "high": "81.60",
      "low": "77.80",
      "close": "81.40",
      "average": "80.4622",
      "volume": "23529",
      "turnover": "1893195.8",
      "trades": "157"
    },
    {
      "date": "2023-01-11",
      "bid": "84.30",
      "ask": "84.40",
      "open": "81.40",
      "high": "85.70",
      "low": "80.00",
      "close": "84.40",
      "average": "84.3221",
      "volume": "41146",
      "turnover": "3470865.7",
      "trades": "232"
    },
    {
      "date": "2023-01-12",
      "bid": "85.50",
      "ask": "85.90",
      "open": "84.90",
      "high": "87.50",
      "low": "84.40",
      "close": "86.10",
      "average": "85.9202",
      "volume": "196114",
      "turnover": "16850241.05",
      "trades": "378"
    },
    {
      "date": "2023-01-13",
      "bid": "87.30",
      "ask": "87.60",
      "open": "86.10",
      "high": "88.10",
      "low": "85.10",
      "close": "88.10",
      "average": "86.3895",
      "volume": "18748",
      "turnover": "1618887.95",
      "trades": "136"
    },
    {
      "date": "2023-01-16",
      "bid": "90.60",
      "ask": "91.00",
      "open": "88.00",
      "high": "92.00",
      "low": "87.20",
      "close": "91.50",
      "average": "90.3938",
      "volume": "37241",
      "turnover": "3366762.1",
      "trades": "195"
    },
    {
      "date": "2023-01-17",
      "bid": "91.20",
      "ask": "91.50",
      "open": "92.00",
      "high": "92.30",
      "low": "88.40",
      "close": "91.90",
      "average": "89.9075",
      "volume": "18242",
      "turnover": "1640716.65",
      "trades": "145"
    },
    {
      "date": "2023-01-18",
      "bid": "91.10",
      "ask": "92.10",
      "open": "91.50",
      "high": "96.30",
      "low": "90.10",
      "close": "92.30",
      "average": "93.1311",
      "volume": "85351",
      "turnover": "7953539.4",
      "trades": "455"
    },
    {
      "date": "2023-01-19",
      "bid": "86.90",
      "ask": "87.90",
      "open": "92.30",
      "high": "92.90",
      "low": "87.70",
      "close": "88.00",
      "average": "89.7083",
      "volume": "29381",
      "turnover": "2635720.79",
      "trades": "246"
    },
    {
      "date": "2023-01-20",
      "bid": "89.00",
      "ask": "89.30",
      "open": "87.70",
      "high": "90.30",
      "low": "87.50",
      "close": "89.00",
      "average": "88.2778",
      "volume": "33191",
      "turnover": "2930029.7",
      "trades": "126"
    },
    {
      "date": "2023-01-23",
      "bid": "91.60",
      "ask": "92.00",
      "open": "88.60",
      "high": "92.00",
      "low": "88.60",
      "close": "91.90",
      "average": "90.6101",
      "volume": "9157",
      "turnover": "829716.3",
      "trades": "93"
    },
    {
      "date": "2023-01-24",
      "bid": "90.60",
      "ask": "91.50",
      "open": "91.50",
      "high": "92.00",
      "low": "88.00",
      "close": "91.40",
      "average": "89.9114",
      "volume": "53928",
      "turnover": "4848847.7",
      "trades": "175"
    },
    {
      "date": "2023-01-25",
      "bid": "88.00",
      "ask": "88.30",
      "open": "91.00",
      "high": "92.00",
      "low": "87.70",
      "close": "87.90",
      "average": "88.9368",
      "volume": "57545",
      "turnover": "5117870.2",
      "trades": "242"
    },
    {
      "date": "2023-01-26",
      "bid": "85.30",
      "ask": "85.70",
      "open": "87.90",
      "high": "88.40",
      "low": "85.40",
      "close": "86.00",
      "average": "86.4617",
      "volume": "18683",
      "turnover": "1615363.7",
      "trades": "145"
    },
    {
      "date": "2023-01-27",
      "bid": "86.20",
      "ask": "86.50",
      "open": "86.00",
      "high": "87.10",
      "low": "85.50",
      "close": "87.10",
      "average": "86.1553",
      "volume": "18077",
      "turnover": "1557423.65",
      "trades": "151"
    },
    {
      "date": "2023-01-30",
      "bid": "84.30",
      "ask": "84.90",
      "open": "86.60",
      "high": "86.60",
      "low": "83.40",
      "close": "84.60",
      "average": "84.5676",
      "volume": "11175",
      "turnover": "945042.4",
      "trades": "89"
    },
    {
      "date": "2023-01-31",
      "bid": "85.30",
      "ask": "86.20",
      "open": "84.60",
      "high": "86.60",
      "low": "82.60",
      "close": "85.00",
      "average": "84.8719",
      "volume": "44676",
      "turnover": "3791737.8",
      "trades": "182"
    },
    {
      "date": "2023-02-01",
      "bid": "84.00",
      "ask": "84.40",
      "open": "85.50",
      "high": "86.00",
      "low": "83.60",
      "close": "84.60",
      "average": "85.1341",
      "volume": "22024",
      "turnover": "1874993.8",
      "trades": "122"
    },
    {
      "date": "2023-02-02",
      "bid": "89.80",
      "ask": "90.50",
      "open": "84.60",
      "high": "90.90",
      "low": "84.50",
      "close": "90.90",
      "average": "87.7182",
      "volume": "38112",
      "turnover": "3343114.2",
      "trades": "203"
    },
    {
      "date": "2023-02-03",
      "bid": "92.10",
      "ask": "92.90",
      "open": "90.00",
      "high": "93.20",
      "low": "88.90",
      "close": "92.50",
      "average": "91.0735",
      "volume": "37660",
      "turnover": "3429827.1",
      "trades": "197"
    },
    {
      "date": "2023-02-06",
      "bid": "88.50",
      "ask": "89.30",
      "open": "92.50",
      "high": "92.50",
      "low": "88.90",
      "close": "88.90",
      "average": "90.9951",
      "volume": "31900",
      "turnover": "2902744.1",
      "trades": "196"
    },
    {
      "date": "2023-02-07",
      "bid": "85.80",
      "ask": "86.30",
      "open": "88.50",
      "high": "88.50",
      "low": "85.70",
      "close": "85.70",
      "average": "87.1546",
      "volume": "10536",
      "turnover": "918261.1",
      "trades": "102"
    },
    {
      "date": "2023-02-08",
      "bid": "89.20",
      "ask": "90.10",
      "open": "86.60",
      "high": "90.00",
      "low": "86.60",
      "close": "90.00",
      "average": "88.4858",
      "volume": "16469",
      "turnover": "1457272.2",
      "trades": "110"
    },
    {
      "date": "2023-02-09",
      "bid": "81.40",
      "ask": "81.90",
      "open": "90.20",
      "high": "90.20",
      "low": "80.50",
      "close": "81.90",
      "average": "83.3549",
      "volume": "62185",
      "turnover": "5183424.3",
      "trades": "379"
    },
    {
      "date": "2023-02-10",
      "bid": "79.40",
      "ask": "79.70",
      "open": "81.80",
      "high": "81.90",
      "low": "76.70",
      "close": "79.30",
      "average": "78.8843",
      "volume": "62134",
      "turnover": "4901397.5",
      "trades": "374"
    },
    {
      "date": "2023-02-13",
      "bid": "77.30",
      "ask": "77.50",
      "open": "79.50",
      "high": "79.50",
      "low": "77.10",
      "close": "77.30",
      "average": "77.6426",
      "volume": "45071",
      "turnover": "3499399.9",
      "trades": "316"
    },
    {
      "date": "2023-02-14",
      "bid": "75.30",
      "ask": "76.40",
      "open": "77.20",
      "high": "77.40",
      "low": "75.60",
      "close": "76.10",
      "average": "76.7297",
      "volume": "61680",
      "turnover": "4733726.3",
      "trades": "356"
    },
    {
      "date": "2023-02-15",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.90",
      "high": "75.90",
      "low": "74.00",
      "close": "74.50",
      "average": "74.8187",
      "volume": "21561",
      "turnover": "1613166.4",
      "trades": "160"
    },
    {
      "date": "2023-02-16",
      "bid": "72.60",
      "ask": "72.80",
      "open": "74.50",
      "high": "74.70",
      "low": "72.40",
      "close": "72.70",
      "average": "73.4017",
      "volume": "34577",
      "turnover": "2538009.6",
      "trades": "165"
    },
    {
      "date": "2023-02-17",
      "bid": "72.30",
      "ask": "72.40",
      "open": "72.10",
      "high": "73.30",
      "low": "71.60",
      "close": "72.90",
      "average": "72.568",
      "volume": "19511",
      "turnover": "1415871.7",
      "trades": "178"
    },
    {
      "date": "2023-02-20",
      "bid": "70.20",
      "ask": "70.40",
      "open": "71.90",
      "high": "71.90",
      "low": "68.10",
      "close": "70.20",
      "average": "69.7177",
      "volume": "74713",
      "turnover": "5214616.59",
      "trades": "366"
    },
    {
      "date": "2023-02-21",
      "bid": "66.60",
      "ask": "67.00",
      "open": "69.30",
      "high": "69.40",
      "low": "66.20",
      "close": "66.50",
      "average": "67.771",
      "volume": "29480",
      "turnover": "1996666.25",
      "trades": "260"
    },
    {
      "date": "2023-02-22",
      "bid": "66.90",
      "ask": "67.50",
      "open": "66.50",
      "high": "67.60",
      "low": "65.20",
      "close": "67.00",
      "average": "66.5351",
      "volume": "30204",
      "turnover": "2008575.15",
      "trades": "228"
    },
    {
      "date": "2023-02-23",
      "bid": "67.20",
      "ask": "67.60",
      "open": "67.00",
      "high": "68.80",
      "low": "66.60",
      "close": "67.20",
      "average": "67.727",
      "volume": "35929",
      "turnover": "2433363.7",
      "trades": "161"
    },
    {
      "date": "2023-02-24",
      "bid": "64.70",
      "ask": "65.20",
      "open": "66.80",
      "high": "67.80",
      "low": "64.30",
      "close": "64.70",
      "average": "65.467",
      "volume": "21497",
      "turnover": "1407344.6",
      "trades": "120"
    },
    {
      "date": "2023-02-27",
      "bid": "66.10",
      "ask": "66.40",
      "open": "63.60",
      "high": "66.80",
      "low": "63.60",
      "close": "66.10",
      "average": "65.9797",
      "volume": "25910",
      "turnover": "1709535.3",
      "trades": "139"
    },
    {
      "date": "2023-02-28",
      "bid": "67.70",
      "ask": "68.00",
      "open": "65.50",
      "high": "68.00",
      "low": "65.00",
      "close": "68.00",
      "average": "67.2471",
      "volume": "35111",
      "turnover": "2361113.2",
      "trades": "189"
    },
    {
      "date": "2023-03-01",
      "bid": "65.80",
      "ask": "66.80",
      "open": "68.00",
      "high": "68.00",
      "low": "65.50",
      "close": "65.80",
      "average": "66.3961",
      "volume": "12886",
      "turnover": "855580.5",
      "trades": "92"
    },
    {
      "date": "2023-03-02",
      "bid": "65.50",
      "ask": "65.90",
      "open": "65.50",
      "high": "67.10",
      "low": "65.00",
      "close": "65.70",
      "average": "65.9792",
      "volume": "11278",
      "turnover": "744113.2",
      "trades": "89"
    },
    {
      "date": "2023-03-03",
      "bid": "66.70",
      "ask": "67.00",
      "open": "65.70",
      "high": "67.20",
      "low": "65.50",
      "close": "67.20",
      "average": "66.4408",
      "volume": "10449",
      "turnover": "694239.8",
      "trades": "69"
    },
    {
      "date": "2023-03-06",
      "bid": "65.50",
      "ask": "66.10",
      "open": "66.30",
      "high": "67.60",
      "low": "64.80",
      "close": "65.70",
      "average": "65.9171",
      "volume": "21003",
      "turnover": "1384456",
      "trades": "189"
    },
    {
      "date": "2023-03-07",
      "bid": "64.30",
      "ask": "64.90",
      "open": "65.60",
      "high": "66.60",
      "low": "64.40",
      "close": "64.80",
      "average": "65.3399",
      "volume": "20576",
      "turnover": "1344474.6",
      "trades": "105"
    },
    {
      "date": "2023-03-08",
      "bid": "63.60",
      "ask": "64.30",
      "open": "64.90",
      "high": "64.90",
      "low": "63.60",
      "close": "64.20",
      "average": "64.0733",
      "volume": "9576",
      "turnover": "613565.8",
      "trades": "66"
    },
    {
      "date": "2023-03-09",
      "bid": "62.10",
      "ask": "62.30",
      "open": "64.20",
      "high": "64.20",
      "low": "61.90",
      "close": "62.30",
      "average": "62.4485",
      "volume": "15413",
      "turnover": "962518.7",
      "trades": "121"
    },
    {
      "date": "2023-03-10",
      "bid": "60.80",
      "ask": "61.70",
      "open": "61.90",
      "high": "62.00",
      "low": "60.10",
      "close": "60.90",
      "average": "61.2058",
      "volume": "13697",
      "turnover": "838335.6",
      "trades": "115"
    },
    {
      "date": "2023-03-13",
      "bid": "61.20",
      "ask": "61.50",
      "open": "63.00",
      "high": "63.00",
      "low": "59.20",
      "close": "61.30",
      "average": "60.924",
      "volume": "167878",
      "turnover": "10227835.8",
      "trades": "311"
    },
    {
      "date": "2023-03-14",
      "bid": "60.00",
      "ask": "60.70",
      "open": "61.60",
      "high": "61.80",
      "low": "59.90",
      "close": "60.00",
      "average": "61.0149",
      "volume": "40042",
      "turnover": "2443188.2",
      "trades": "168"
    },
    {
      "date": "2023-03-15",
      "bid": "56.80",
      "ask": "57.30",
      "open": "60.00",
      "high": "60.00",
      "low": "56.70",
      "close": "56.70",
      "average": "57.8833",
      "volume": "58969",
      "turnover": "3413320.1",
      "trades": "224"
    },
    {
      "date": "2023-03-16",
      "bid": "57.40",
      "ask": "58.40",
      "open": "57.60",
      "high": "58.20",
      "low": "54.80",
      "close": "57.80",
      "average": "56.4209",
      "volume": "42114",
      "turnover": "2376120.25",
      "trades": "222"
    },
    {
      "date": "2023-03-17",
      "bid": "56.60",
      "ask": "57.40",
      "open": "58.60",
      "high": "58.60",
      "low": "55.60",
      "close": "55.60",
      "average": "55.9779",
      "volume": "80193",
      "turnover": "4489862",
      "trades": "203"
    },
    {
      "date": "2023-03-20",
      "bid": "54.40",
      "ask": "55.00",
      "open": "55.60",
      "high": "56.00",
      "low": "53.40",
      "close": "54.20",
      "average": "54.6452",
      "volume": "48739",
      "turnover": "2663003.79",
      "trades": "278"
    },
    {
      "date": "2023-03-21",
      "bid": "54.80",
      "ask": "55.70",
      "open": "54.50",
      "high": "55.80",
      "low": "54.30",
      "close": "55.20",
      "average": "54.788",
      "volume": "16987",
      "turnover": "930684.1",
      "trades": "120"
    },
    {
      "date": "2023-03-22",
      "bid": "53.70",
      "ask": "54.40",
      "open": "54.60",
      "high": "55.30",
      "low": "53.50",
      "close": "53.80",
      "average": "54.2965",
      "volume": "30798",
      "turnover": "1672223.7",
      "trades": "144"
    },
    {
      "date": "2023-03-23",
      "bid": "53.80",
      "ask": "53.90",
      "open": "53.90",
      "high": "54.40",
      "low": "53.00",
      "close": "53.60",
      "average": "53.5382",
      "volume": "10820",
      "turnover": "579227.25",
      "trades": "130"
    },
    {
      "date": "2023-03-24",
      "bid": "52.30",
      "ask": "52.90",
      "open": "52.80",
      "high": "53.70",
      "low": "52.30",
      "close": "52.40",
      "average": "52.6921",
      "volume": "21981",
      "turnover": "1158172",
      "trades": "146"
    },
    {
      "date": "2023-03-27",
      "bid": "53.20",
      "ask": "53.70",
      "open": "55.00",
      "high": "55.00",
      "low": "52.50",
      "close": "53.40",
      "average": "53.6038",
      "volume": "18181",
      "turnover": "974571.5",
      "trades": "116"
    },
    {
      "date": "2023-03-28",
      "bid": "52.40",
      "ask": "53.20",
      "open": "54.10",
      "high": "54.10",
      "low": "51.90",
      "close": "52.90",
      "average": "52.5813",
      "volume": "27032",
      "turnover": "1420898.2",
      "trades": "174"
    },
    {
      "date": "2023-03-29",
      "bid": "55.00",
      "ask": "56.00",
      "open": "52.40",
      "high": "56.20",
      "low": "52.30",
      "close": "55.40",
      "average": "54.2352",
      "volume": "22419",
      "turnover": "1215898.2",
      "trades": "147"
    },
    {
      "date": "2023-03-30",
      "bid": "58.40",
      "ask": "59.30",
      "open": "56.00",
      "high": "58.90",
      "low": "56.00",
      "close": "58.40",
      "average": "57.6486",
      "volume": "15094",
      "turnover": "870147.3",
      "trades": "136"
    },
    {
      "date": "2023-03-31",
      "bid": "59.60",
      "ask": "60.00",
      "open": "59.20",
      "high": "60.00",
      "low": "57.70",
      "close": "59.90",
      "average": "59.2524",
      "volume": "16465",
      "turnover": "975591.4",
      "trades": "126"
    },
    {
      "date": "2023-04-03",
      "bid": "60.00",
      "ask": "60.90",
      "open": "59.90",
      "high": "60.80",
      "low": "59.30",
      "close": "60.20",
      "average": "59.8696",
      "volume": "16894",
      "turnover": "1011437.5",
      "trades": "130"
    },
    {
      "date": "2023-04-04",
      "bid": "60.90",
      "ask": "61.40",
      "open": "60.20",
      "high": "62.20",
      "low": "60.20",
      "close": "61.20",
      "average": "61.5353",
      "volume": "11241",
      "turnover": "691718.1",
      "trades": "84"
    },
    {
      "date": "2023-04-05",
      "bid": "58.90",
      "ask": "59.40",
      "open": "61.20",
      "high": "61.20",
      "low": "58.60",
      "close": "59.10",
      "average": "59.3746",
      "volume": "13275",
      "turnover": "788197.6",
      "trades": "123"
    },
    {
      "date": "2023-04-06",
      "bid": "59.50",
      "ask": "60.30",
      "open": "58.60",
      "high": "59.80",
      "low": "58.30",
      "close": "59.60",
      "average": "59.0883",
      "volume": "4967",
      "turnover": "293491.8",
      "trades": "51"
    },
    {
      "date": "2023-04-11",
      "bid": "61.90",
      "ask": "62.20",
      "open": "59.70",
      "high": "62.50",
      "low": "59.60",
      "close": "62.20",
      "average": "61.1022",
      "volume": "16130",
      "turnover": "985244.2",
      "trades": "82"
    },
    {
      "date": "2023-04-12",
      "bid": "63.10",
      "ask": "63.80",
      "open": "62.20",
      "high": "64.10",
      "low": "62.00",
      "close": "63.20",
      "average": "63.1967",
      "volume": "25703",
      "turnover": "1623983.5",
      "trades": "118"
    },
    {
      "date": "2023-04-13",
      "bid": "63.90",
      "ask": "64.20",
      "open": "63.20",
      "high": "64.40",
      "low": "63.10",
      "close": "64.30",
      "average": "64.04",
      "volume": "20963",
      "turnover": "1342470.4",
      "trades": "137"
    },
    {
      "date": "2023-04-14",
      "bid": "66.40",
      "ask": "67.00",
      "open": "64.50",
      "high": "68.10",
      "low": "64.50",
      "close": "66.50",
      "average": "66.6695",
      "volume": "35918",
      "turnover": "2394634.5",
      "trades": "193"
    },
    {
      "date": "2023-04-17",
      "bid": "67.50",
      "ask": "68.00",
      "open": "66.50",
      "high": "68.00",
      "low": "66.40",
      "close": "68.00",
      "average": "67.3632",
      "volume": "10474",
      "turnover": "705550.5",
      "trades": "101"
    },
    {
      "date": "2023-04-18",
      "bid": "66.80",
      "ask": "67.40",
      "open": "68.00",
      "high": "68.50",
      "low": "66.70",
      "close": "67.00",
      "average": "67.5057",
      "volume": "19162",
      "turnover": "1293931.95",
      "trades": "100"
    },
    {
      "date": "2023-04-19",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.30",
      "low": "65.40",
      "close": "67.30",
      "average": "66.5091",
      "volume": "21204",
      "turnover": "1410260",
      "trades": "120"
    },
    {
      "date": "2023-04-20",
      "bid": "63.50",
      "ask": "63.90",
      "open": "67.30",
      "high": "67.30",
      "low": "63.50",
      "close": "64.40",
      "average": "65.1195",
      "volume": "38128",
      "turnover": "2482875",
      "trades": "173"
    },
    {
      "date": "2023-04-21",
      "bid": "63.70",
      "ask": "64.10",
      "open": "64.40",
      "high": "64.40",
      "low": "60.00",
      "close": "63.10",
      "average": "62.9147",
      "volume": "21010",
      "turnover": "1321837.6",
      "trades": "95"
    },
    {
      "date": "2023-04-24",
      "bid": "61.70",
      "ask": "61.90",
      "open": "63.20",
      "high": "64.00",
      "low": "61.70",
      "close": "62.20",
      "average": "62.8575",
      "volume": "14676",
      "turnover": "922496",
      "trades": "107"
    },
    {
      "date": "2023-04-25",
      "bid": "60.00",
      "ask": "60.10",
      "open": "61.90",
      "high": "61.90",
      "low": "59.80",
      "close": "59.90",
      "average": "60.6316",
      "volume": "17696",
      "turnover": "1072978.39",
      "trades": "81"
    },
    {
      "date": "2023-04-26",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.90",
      "high": "59.90",
      "low": "58.40",
      "close": "59.00",
      "average": "59.1202",
      "volume": "13683",
      "turnover": "810533.5",
      "trades": "190"
    },
    {
      "date": "2023-04-27",
      "bid": "59.70",
      "ask": "60.90",
      "open": "58.40",
      "high": "60.60",
      "low": "58.10",
      "close": "60.60",
      "average": "59.029",
      "volume": "9774",
      "turnover": "576949.8",
      "trades": "94"
    },
    {
      "date": "2023-04-28",
      "bid": "62.00",
      "ask": "62.40",
      "open": "60.60",
      "high": "62.70",
      "low": "59.10",
      "close": "62.70",
      "average": "60.5597",
      "volume": "16117",
      "turnover": "976040",
      "trades": "89"
    },
    {
      "date": "2023-05-02",
      "bid": "59.40",
      "ask": "59.90",
      "open": "62.70",
      "high": "62.70",
      "low": "58.80",
      "close": "59.80",
      "average": "60.3763",
      "volume": "13911",
      "turnover": "839894.5",
      "trades": "156"
    },
    {
      "date": "2023-05-03",
      "bid": "59.60",
      "ask": "60.00",
      "open": "62.10",
      "high": "62.60",
      "low": "59.10",
      "close": "60.00",
      "average": "60.1782",
      "volume": "15010",
      "turnover": "903275.2",
      "trades": "100"
    },
    {
      "date": "2023-05-04",
      "bid": "60.80",
      "ask": "61.40",
      "open": "60.00",
      "high": "61.50",
      "low": "58.30",
      "close": "61.40",
      "average": "60.5564",
      "volume": "19681",
      "turnover": "1191811.1",
      "trades": "150"
    },
    {
      "date": "2023-05-05",
      "bid": "63.10",
      "ask": "64.30",
      "open": "61.30",
      "high": "64.20",
      "low": "61.00",
      "close": "63.40",
      "average": "62.0195",
      "volume": "22980",
      "turnover": "1425208.9",
      "trades": "108"
    },
    {
      "date": "2023-05-08",
      "bid": "58.30",
      "ask": "58.50",
      "open": "63.40",
      "high": "63.40",
      "low": "58.00",
      "close": "58.00",
      "average": "60.8056",
      "volume": "58354",
      "turnover": "3545044.3",
      "trades": "300"
    },
    {
      "date": "2023-05-09",
      "bid": "52.90",
      "ask": "53.00",
      "open": "58.00",
      "high": "58.00",
      "low": "52.50",
      "close": "53.10",
      "average": "54.5361",
      "volume": "70780",
      "turnover": "3848967.05",
      "trades": "392"
    },
    {
      "date": "2023-05-10",
      "bid": "49.65",
      "ask": "50.30",
      "open": "52.80",
      "high": "53.00",
      "low": "49.00",
      "close": "49.95",
      "average": "50.7963",
      "volume": "1192307",
      "turnover": "54284260.18",
      "trades": "546"
    },
    {
      "date": "2023-05-11",
      "bid": "50.80",
      "ask": "51.20",
      "open": "50.30",
      "high": "51.20",
      "low": "49.60",
      "close": "51.20",
      "average": "50.0914",
      "volume": "94720",
      "turnover": "4744412.62",
      "trades": "332"
    },
    {
      "date": "2023-05-12",
      "bid": "50.00",
      "ask": "50.30",
      "open": "50.40",
      "high": "50.90",
      "low": "49.75",
      "close": "50.00",
      "average": "50.023",
      "volume": "32461",
      "turnover": "1623552.43",
      "trades": "254"
    },
    {
      "date": "2023-05-15",
      "bid": "50.40",
      "ask": "50.50",
      "open": "50.00",
      "high": "50.70",
      "low": "49.75",
      "close": "50.70",
      "average": "50.3124",
      "volume": "23182",
      "turnover": "1165815.7",
      "trades": "212"
    },
    {
      "date": "2023-05-16",
      "bid": "52.20",
      "ask": "52.50",
      "open": "50.70",
      "high": "52.70",
      "low": "49.55",
      "close": "52.70",
      "average": "50.316",
      "volume": "105245",
      "turnover": "5294509.2",
      "trades": "300"
    },
    {
      "date": "2023-05-17",
      "bid": "50.00",
      "ask": "50.10",
      "open": "52.70",
      "high": "52.70",
      "low": "49.95",
      "close": "49.95",
      "average": "50.6395",
      "volume": "19241",
      "turnover": "972649.23",
      "trades": "228"
    },
    {
      "date": "2023-05-19",
      "bid": "50.60",
      "ask": "50.90",
      "open": "49.75",
      "high": "51.20",
      "low": "49.25",
      "close": "51.20",
      "average": "49.8401",
      "volume": "35520",
      "turnover": "1770321.55",
      "trades": "152"
    },
    {
      "date": "2023-05-22",
      "bid": "50.70",
      "ask": "50.90",
      "open": "51.20",
      "high": "51.50",
      "low": "49.80",
      "close": "51.20",
      "average": "50.7078",
      "volume": "12454",
      "turnover": "631515.5",
      "trades": "120"
    },
    {
      "date": "2023-05-23",
      "bid": "51.90",
      "ask": "52.20",
      "open": "50.40",
      "high": "53.00",
      "low": "50.40",
      "close": "52.20",
      "average": "52.4324",
      "volume": "34429",
      "turnover": "1805195.6",
      "trades": "239"
    },
    {
      "date": "2023-05-24",
      "bid": "49.95",
      "ask": "50.20",
      "open": "52.40",
      "high": "52.40",
      "low": "49.90",
      "close": "50.20",
      "average": "50.671",
      "volume": "110740",
      "turnover": "5610201.7",
      "trades": "185"
    },
    {
      "date": "2023-05-25",
      "bid": "49.75",
      "ask": "49.95",
      "open": "49.70",
      "high": "50.60",
      "low": "49.45",
      "close": "49.70",
      "average": "49.8207",
      "volume": "8608",
      "turnover": "428856.95",
      "trades": "126"
    },
    {
      "date": "2023-05-26",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.35",
      "high": "49.85",
      "low": "48.65",
      "close": "48.95",
      "average": "49.0884",
      "volume": "23411",
      "turnover": "1149207.85",
      "trades": "129"
    },
    {
      "date": "2023-05-29",
      "bid": "48.60",
      "ask": "48.85",
      "open": "48.25",
      "high": "49.20",
      "low": "48.25",
      "close": "48.80",
      "average": "48.6831",
      "volume": "6269",
      "turnover": "305194.25",
      "trades": "83"
    },
    {
      "date": "2023-05-30",
      "bid": "47.90",
      "ask": "48.05",
      "open": "48.30",
      "high": "49.00",
      "low": "47.70",
      "close": "47.85",
      "average": "48.2756",
      "volume": "49102",
      "turnover": "2370366.86",
      "trades": "123"
    },
    {
      "date": "2023-05-31",
      "bid": "45.65",
      "ask": "46.15",
      "open": "47.40",
      "high": "47.40",
      "low": "45.35",
      "close": "46.20",
      "average": "45.957",
      "volume": "143360",
      "turnover": "6588401.75",
      "trades": "273"
    },
    {
      "date": "2023-06-01",
      "bid": "46.30",
      "ask": "46.90",
      "open": "46.45",
      "high": "47.05",
      "low": "45.70",
      "close": "47.05",
      "average": "46.1417",
      "volume": "11259",
      "turnover": "519509.7",
      "trades": "94"
    },
    {
      "date": "2023-06-02",
      "bid": "49.95",
      "ask": "50.70",
      "open": "46.80",
      "high": "50.10",
      "low": "46.05",
      "close": "50.10",
      "average": "49.0668",
      "volume": "24002",
      "turnover": "1177672.8",
      "trades": "164"
    },
    {
      "date": "2023-06-05",
      "bid": "49.90",
      "ask": "50.50",
      "open": "50.90",
      "high": "51.40",
      "low": "49.55",
      "close": "50.60",
      "average": "50.6957",
      "volume": "24994",
      "turnover": "1268707.25",
      "trades": "185"
    },
    {
      "date": "2023-06-07",
      "bid": "49.25",
      "ask": "50.10",
      "open": "50.60",
      "high": "51.30",
      "low": "48.55",
      "close": "50.20",
      "average": "49.6947",
      "volume": "71187",
      "turnover": "3537617.5",
      "trades": "388"
    },
    {
      "date": "2023-06-08",
      "bid": "48.65",
      "ask": "48.95",
      "open": "50.00",
      "high": "50.70",
      "low": "48.65",
      "close": "48.65",
      "average": "49.781",
      "volume": "84977",
      "turnover": "4230299.59",
      "trades": "113"
    },
    {
      "date": "2023-06-09",
      "bid": "50.30",
      "ask": "50.60",
      "open": "48.25",
      "high": "50.60",
      "low": "47.60",
      "close": "50.50",
      "average": "48.9368",
      "volume": "26661",
      "turnover": "1304841.64",
      "trades": "244"
    },
    {
      "date": "2023-06-12",
      "bid": "52.80",
      "ask": "53.00",
      "open": "50.40",
      "high": "55.30",
      "low": "48.10",
      "close": "48.10",
      "average": "49.9789",
      "volume": "133198",
      "turnover": "6659079.95",
      "trades": "765"
    },
    {
      "date": "2023-06-13",
      "bid": "47.20",
      "ask": "47.40",
      "open": "48.25",
      "high": "49.00",
      "low": "47.15",
      "close": "47.15",
      "average": "47.8934",
      "volume": "35174",
      "turnover": "1684602.55",
      "trades": "157"
    },
    {
      "date": "2023-06-14",
      "bid": "46.80",
      "ask": "47.10",
      "open": "47.20",
      "high": "48.10",
      "low": "45.65",
      "close": "45.65",
      "average": "46.0763",
      "volume": "63663",
      "turnover": "2932883.15",
      "trades": "155"
    },
    {
      "date": "2023-06-15",
      "bid": "45.15",
      "ask": "45.60",
      "open": "46.45",
      "high": "46.45",
      "low": "44.30",
      "close": "45.05",
      "average": "44.9635",
      "volume": "84573",
      "turnover": "3802800.8",
      "trades": "320"
    },
    {
      "date": "2023-06-16",
      "bid": "44.70",
      "ask": "44.80",
      "open": "45.25",
      "high": "45.65",
      "low": "44.50",
      "close": "44.65",
      "average": "44.982",
      "volume": "22533",
      "turnover": "1013578.75",
      "trades": "147"
    },
    {
      "date": "2023-06-19",
      "bid": "41.00",
      "ask": "41.20",
      "open": "43.00",
      "high": "43.00",
      "low": "40.00",
      "close": "41.00",
      "average": "41.1673",
      "volume": "143414",
      "turnover": "5905429.3",
      "trades": "578"
    },
    {
      "date": "2023-06-20",
      "bid": "40.25",
      "ask": "40.50",
      "open": "41.10",
      "high": "41.50",
      "low": "40.00",
      "close": "40.25",
      "average": "40.5598",
      "volume": "47984",
      "turnover": "1946583.65",
      "trades": "227"
    },
    {
      "date": "2023-06-21",
      "bid": "40.60",
      "ask": "40.65",
      "open": "40.85",
      "high": "41.25",
      "low": "39.90",
      "close": "40.55",
      "average": "40.5174",
      "volume": "33130",
      "turnover": "1342821.31",
      "trades": "186"
    },
    {
      "date": "2023-06-22",
      "bid": "40.20",
      "ask": "40.55",
      "open": "41.00",
      "high": "41.55",
      "low": "39.90",
      "close": "40.10",
      "average": "40.3159",
      "volume": "65879",
      "turnover": "2656277.86",
      "trades": "166"
    },
    {
      "date": "2023-06-26",
      "bid": "40.25",
      "ask": "40.30",
      "open": "40.85",
      "high": "40.85",
      "low": "39.15",
      "close": "40.25",
      "average": "40.1394",
      "volume": "89291",
      "turnover": "3586003.75",
      "trades": "250"
    },
    {
      "date": "2023-06-27",
      "bid": "39.75",
      "ask": "40.05",
      "open": "40.50",
      "high": "41.50",
      "low": "39.75",
      "close": "39.95",
      "average": "40.4186",
      "volume": "129186",
      "turnover": "5221712.26",
      "trades": "248"
    },
    {
      "date": "2023-06-28",
      "bid": "41.25",
      "ask": "41.35",
      "open": "40.10",
      "high": "41.80",
      "low": "40.10",
      "close": "41.30",
      "average": "41.0839",
      "volume": "63918",
      "turnover": "2626003.45",
      "trades": "193"
    },
    {
      "date": "2023-06-29",
      "bid": "39.65",
      "ask": "39.80",
      "open": "41.30",
      "high": "41.40",
      "low": "39.45",
      "close": "39.65",
      "average": "40.0368",
      "volume": "86180",
      "turnover": "3450403.7",
      "trades": "431"
    },
    {
      "date": "2023-06-30",
      "bid": "40.35",
      "ask": "40.45",
      "open": "40.10",
      "high": "40.55",
      "low": "40.00",
      "close": "40.50",
      "average": "40.3112",
      "volume": "33331",
      "turnover": "1343612.35",
      "trades": "167"
    },
    {
      "date": "2023-07-03",
      "bid": "40.90",
      "ask": "41.10",
      "open": "40.45",
      "high": "41.45",
      "low": "40.25",
      "close": "41.10",
      "average": "40.9954",
      "volume": "40021",
      "turnover": "1640692.35",
      "trades": "140"
    },
    {
      "date": "2023-07-04",
      "bid": "42.40",
      "ask": "42.60",
      "open": "41.10",
      "high": "42.80",
      "low": "41.10",
      "close": "42.45",
      "average": "42.0949",
      "volume": "135845",
      "turnover": "5718506.4",
      "trades": "451"
    },
    {
      "date": "2023-07-05",
      "bid": "43.10",
      "ask": "43.30",
      "open": "42.05",
      "high": "43.15",
      "low": "40.95",
      "close": "43.15",
      "average": "41.8781",
      "volume": "266488",
      "turnover": "11167079.63",
      "trades": "469"
    },
    {
      "date": "2023-07-06",
      "bid": "41.65",
      "ask": "41.80",
      "open": "43.20",
      "high": "43.80",
      "low": "41.30",
      "close": "41.60",
      "average": "41.6935",
      "volume": "264556",
      "turnover": "11032372.45",
      "trades": "212"
    },
    {
      "date": "2023-07-07",
      "bid": "42.50",
      "ask": "42.70",
      "open": "41.60",
      "high": "42.70",
      "low": "41.60",
      "close": "42.70",
      "average": "42.1079",
      "volume": "62822",
      "turnover": "2643250.65",
      "trades": "204"
    },
    {
      "date": "2023-07-10",
      "bid": "41.15",
      "ask": "41.30",
      "open": "43.00",
      "high": "43.40",
      "low": "41.15",
      "close": "41.15",
      "average": "42.1025",
      "volume": "34101",
      "turnover": "1435124.6",
      "trades": "262"
    },
    {
      "date": "2023-07-11",
      "bid": "43.25",
      "ask": "43.50",
      "open": "41.60",
      "high": "43.40",
      "low": "41.20",
      "close": "43.30",
      "average": "42.435",
      "volume": "54291",
      "turnover": "2307738.27",
      "trades": "211"
    },
    {
      "date": "2023-07-12",
      "bid": "44.30",
      "ask": "44.50",
      "open": "41.70",
      "high": "44.95",
      "low": "41.70",
      "close": "44.35",
      "average": "43.8547",
      "volume": "45996",
      "turnover": "2017138.85",
      "trades": "146"
    },
    {
      "date": "2023-07-13",
      "bid": "44.60",
      "ask": "44.75",
      "open": "44.05",
      "high": "45.25",
      "low": "43.80",
      "close": "44.40",
      "average": "44.6527",
      "volume": "79990",
      "turnover": "3575073.15",
      "trades": "169"
    },
    {
      "date": "2023-07-14",
      "bid": "44.00",
      "ask": "44.15",
      "open": "44.85",
      "high": "44.85",
      "low": "43.45",
      "close": "44.30",
      "average": "44.0077",
      "volume": "29413",
      "turnover": "1294117.2",
      "trades": "105"
    },
    {
      "date": "2023-07-17",
      "bid": "43.20",
      "ask": "43.35",
      "open": "44.30",
      "high": "44.30",
      "low": "42.95",
      "close": "43.05",
      "average": "43.3953",
      "volume": "47376",
      "turnover": "2055897.55",
      "trades": "145"
    },
    {
      "date": "2023-07-18",
      "bid": "44.65",
      "ask": "44.80",
      "open": "43.05",
      "high": "45.20",
      "low": "42.95",
      "close": "44.80",
      "average": "44.0715",
      "volume": "35001",
      "turnover": "1541609.55",
      "trades": "98"
    },
    {
      "date": "2023-07-19",
      "bid": "46.80",
      "ask": "47.25",
      "open": "45.20",
      "high": "47.30",
      "low": "45.20",
      "close": "47.20",
      "average": "46.6639",
      "volume": "34559",
      "turnover": "1612311.25",
      "trades": "146"
    },
    {
      "date": "2023-07-20",
      "bid": "46.90",
      "ask": "47.15",
      "open": "48.15",
      "high": "48.15",
      "low": "46.40",
      "close": "47.15",
      "average": "47.1899",
      "volume": "49990",
      "turnover": "2359023.85",
      "trades": "183"
    },
    {
      "date": "2023-07-21",
      "bid": "47.65",
      "ask": "47.85",
      "open": "47.05",
      "high": "47.85",
      "low": "46.40",
      "close": "47.75",
      "average": "47.0239",
      "volume": "50886",
      "turnover": "2392997.65",
      "trades": "170"
    },
    {
      "date": "2023-07-24",
      "bid": "48.65",
      "ask": "48.80",
      "open": "47.75",
      "high": "49.50",
      "low": "47.75",
      "close": "48.80",
      "average": "49.1399",
      "volume": "54441",
      "turnover": "2675198.7",
      "trades": "211"
    },
    {
      "date": "2023-07-25",
      "bid": "47.75",
      "ask": "47.85",
      "open": "48.80",
      "high": "48.80",
      "low": "47.65",
      "close": "47.65",
      "average": "48.1845",
      "volume": "50966",
      "turnover": "2455773.25",
      "trades": "176"
    },
    {
      "date": "2023-07-26",
      "bid": "48.50",
      "ask": "48.65",
      "open": "47.25",
      "high": "48.75",
      "low": "46.95",
      "close": "48.75",
      "average": "48.1682",
      "volume": "31691",
      "turnover": "1526913.05",
      "trades": "150"
    },
    {
      "date": "2023-07-27",
      "bid": "47.70",
      "ask": "47.80",
      "open": "49.75",
      "high": "49.75",
      "low": "47.70",
      "close": "47.85",
      "average": "48.773",
      "volume": "48380",
      "turnover": "2361334.47",
      "trades": "184"
    },
    {
      "date": "2023-07-28",
      "bid": "47.60",
      "ask": "47.70",
      "open": "47.80",
      "high": "47.80",
      "low": "46.80",
      "close": "47.70",
      "average": "47.4612",
      "volume": "26148",
      "turnover": "1241015.14",
      "trades": "155"
    },
    {
      "date": "2023-07-31",
      "bid": "47.20",
      "ask": "47.45",
      "open": "48.00",
      "high": "48.25",
      "low": "47.00",
      "close": "47.35",
      "average": "47.5953",
      "volume": "30582",
      "turnover": "1454348.7",
      "trades": "139"
    },
    {
      "date": "2023-08-01",
      "bid": "46.40",
      "ask": "46.85",
      "open": "47.35",
      "high": "47.45",
      "low": "46.40",
      "close": "46.45",
      "average": "46.9144",
      "volume": "42000",
      "turnover": "1970406.5",
      "trades": "127"
    },
    {
      "date": "2023-08-02",
      "bid": "46.20",
      "ask": "46.45",
      "open": "46.20",
      "high": "46.55",
      "low": "45.50",
      "close": "46.40",
      "average": "45.9811",
      "volume": "35672",
      "turnover": "1641375.9",
      "trades": "143"
    },
    {
      "date": "2023-08-03",
      "bid": "47.40",
      "ask": "47.45",
      "open": "47.40",
      "high": "47.60",
      "low": "46.50",
      "close": "47.45",
      "average": "47.1037",
      "volume": "15816",
      "turnover": "744992.2",
      "trades": "80"
    },
    {
      "date": "2023-08-04",
      "bid": "48.45",
      "ask": "48.65",
      "open": "47.50",
      "high": "48.70",
      "low": "47.40",
      "close": "48.70",
      "average": "48.382",
      "volume": "50988",
      "turnover": "2466799.77",
      "trades": "148"
    },
    {
      "date": "2023-08-07",
      "bid": "47.50",
      "ask": "47.65",
      "open": "48.10",
      "high": "48.40",
      "low": "46.85",
      "close": "47.65",
      "average": "47.4948",
      "volume": "51069",
      "turnover": "2425246.56",
      "trades": "154"
    },
    {
      "date": "2023-08-08",
      "bid": "47.70",
      "ask": "47.85",
      "open": "47.20",
      "high": "48.10",
      "low": "47.15",
      "close": "47.90",
      "average": "47.7164",
      "volume": "15266",
      "turnover": "729444.6",
      "trades": "75"
    },
    {
      "date": "2023-08-09",
      "bid": "47.80",
      "ask": "48.00",
      "open": "47.90",
      "high": "48.85",
      "low": "47.75",
      "close": "47.75",
      "average": "48.4229",
      "volume": "28621",
      "turnover": "1385697.4",
      "trades": "130"
    },
    {
      "date": "2023-08-10",
      "bid": "49.05",
      "ask": "49.20",
      "open": "48.05",
      "high": "50.20",
      "low": "48.05",
      "close": "49.30",
      "average": "49.4557",
      "volume": "73306",
      "turnover": "3625155.9",
      "trades": "215"
    },
    {
      "date": "2023-08-11",
      "bid": "48.80",
      "ask": "49.05",
      "open": "49.30",
      "high": "49.30",
      "low": "48.70",
      "close": "48.85",
      "average": "48.9947",
      "volume": "33288",
      "turnover": "1630290.35",
      "trades": "171"
    },
    {
      "date": "2023-08-14",
      "bid": "49.00",
      "ask": "49.35",
      "open": "48.85",
      "high": "50.70",
      "low": "48.75",
      "close": "49.10",
      "average": "49.6819",
      "volume": "62523",
      "turnover": "3106991.01",
      "trades": "198"
    },
    {
      "date": "2023-08-15",
      "bid": "47.20",
      "ask": "47.50",
      "open": "50.00",
      "high": "50.00",
      "low": "47.25",
      "close": "47.25",
      "average": "49.207",
      "volume": "201523",
      "turnover": "9914240.41",
      "trades": "182"
    },
    {
      "date": "2023-08-16",
      "bid": "46.80",
      "ask": "47.00",
      "open": "46.00",
      "high": "47.05",
      "low": "46.00",
      "close": "47.00",
      "average": "46.5779",
      "volume": "22333",
      "turnover": "1040223.15",
      "trades": "131"
    },
    {
      "date": "2023-08-17",
      "bid": "45.70",
      "ask": "46.05",
      "open": "47.25",
      "high": "47.25",
      "low": "45.60",
      "close": "45.90",
      "average": "46.0948",
      "volume": "43769",
      "turnover": "2017488.4",
      "trades": "142"
    },
    {
      "date": "2023-08-18",
      "bid": "44.15",
      "ask": "44.30",
      "open": "45.90",
      "high": "45.90",
      "low": "43.70",
      "close": "44.10",
      "average": "44.5337",
      "volume": "97957",
      "turnover": "4359599.18",
      "trades": "246"
    },
    {
      "date": "2023-08-21",
      "bid": "42.30",
      "ask": "42.60",
      "open": "44.10",
      "high": "44.10",
      "low": "42.30",
      "close": "42.30",
      "average": "43.1761",
      "volume": "74489",
      "turnover": "3218023.86",
      "trades": "195"
    },
    {
      "date": "2023-08-22",
      "bid": "42.75",
      "ask": "43.00",
      "open": "42.50",
      "high": "43.50",
      "low": "42.25",
      "close": "43.00",
      "average": "42.9055",
      "volume": "41584",
      "turnover": "1784797.7",
      "trades": "175"
    },
    {
      "date": "2023-08-23",
      "bid": "42.80",
      "ask": "42.95",
      "open": "43.40",
      "high": "43.45",
      "low": "42.65",
      "close": "42.95",
      "average": "43.1068",
      "volume": "20476",
      "turnover": "882290.43",
      "trades": "121"
    },
    {
      "date": "2023-08-24",
      "bid": "42.95",
      "ask": "43.20",
      "open": "43.30",
      "high": "44.15",
      "low": "42.90",
      "close": "42.95",
      "average": "43.3391",
      "volume": "32927",
      "turnover": "1426933.8",
      "trades": "164"
    },
    {
      "date": "2023-08-25",
      "bid": "42.75",
      "ask": "43.00",
      "open": "43.05",
      "high": "43.35",
      "low": "42.70",
      "close": "42.75",
      "average": "43.0299",
      "volume": "15614",
      "turnover": "671869.15",
      "trades": "112"
    },
    {
      "date": "2023-08-28",
      "bid": "42.90",
      "ask": "43.15",
      "open": "43.00",
      "high": "43.20",
      "low": "42.55",
      "close": "42.90",
      "average": "42.9834",
      "volume": "32178",
      "turnover": "1383120.5",
      "trades": "113"
    },
    {
      "date": "2023-08-29",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.30",
      "high": "44.95",
      "low": "42.70",
      "close": "42.95",
      "average": "43.9582",
      "volume": "47132",
      "turnover": "2068736.74",
      "trades": "172"
    },
    {
      "date": "2023-08-30",
      "bid": "42.65",
      "ask": "43.00",
      "open": "43.35",
      "high": "43.80",
      "low": "42.75",
      "close": "42.95",
      "average": "43.1098",
      "volume": "57205",
      "turnover": "2466060.9",
      "trades": "114"
    },
    {
      "date": "2023-08-31",
      "bid": "43.80",
      "ask": "43.85",
      "open": "42.95",
      "high": "44.35",
      "low": "42.95",
      "close": "43.85",
      "average": "43.6137",
      "volume": "90161",
      "turnover": "3928681.55",
      "trades": "286"
    },
    {
      "date": "2023-09-01",
      "bid": "44.05",
      "ask": "44.20",
      "open": "43.60",
      "high": "44.70",
      "low": "42.85",
      "close": "44.20",
      "average": "43.74",
      "volume": "65799",
      "turnover": "2877521.9",
      "trades": "179"
    },
    {
      "date": "2023-09-04",
      "bid": "43.45",
      "ask": "43.65",
      "open": "44.20",
      "high": "44.90",
      "low": "43.45",
      "close": "43.70",
      "average": "44.004",
      "volume": "33941",
      "turnover": "1493548",
      "trades": "124"
    },
    {
      "date": "2023-09-05",
      "bid": "43.05",
      "ask": "43.50",
      "open": "43.30",
      "high": "44.20",
      "low": "42.85",
      "close": "43.45",
      "average": "43.5219",
      "volume": "23880",
      "turnover": "1039303.4",
      "trades": "117"
    },
    {
      "date": "2023-09-06",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.05",
      "high": "43.65",
      "low": "42.60",
      "close": "43.25",
      "average": "43.2083",
      "volume": "32356",
      "turnover": "1398049.35",
      "trades": "132"
    },
    {
      "date": "2023-09-07",
      "bid": "43.50",
      "ask": "43.90",
      "open": "42.75",
      "high": "44.10",
      "low": "42.75",
      "close": "43.55",
      "average": "43.6058",
      "volume": "42607",
      "turnover": "1857913.8",
      "trades": "139"
    },
    {
      "date": "2023-09-08",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.75",
      "high": "44.00",
      "low": "42.95",
      "close": "43.15",
      "average": "43.5968",
      "volume": "23623",
      "turnover": "1029887.85",
      "trades": "121"
    },
    {
      "date": "2023-09-11",
      "bid": "43.25",
      "ask": "43.55",
      "open": "43.50",
      "high": "44.05",
      "low": "42.65",
      "close": "43.30",
      "average": "43.1564",
      "volume": "164823",
      "turnover": "7113160.85",
      "trades": "140"
    },
    {
      "date": "2023-09-12",
      "bid": "42.65",
      "ask": "42.85",
      "open": "43.20",
      "high": "43.85",
      "low": "42.40",
      "close": "42.85",
      "average": "42.8607",
      "volume": "86959",
      "turnover": "3727119.5",
      "trades": "153"
    },
    {
      "date": "2023-09-13",
      "bid": "43.35",
      "ask": "43.65",
      "open": "43.00",
      "high": "43.60",
      "low": "42.70",
      "close": "43.45",
      "average": "42.9526",
      "volume": "89094",
      "turnover": "3826819.4",
      "trades": "141"
    },
    {
      "date": "2023-09-14",
      "bid": "45.60",
      "ask": "46.00",
      "open": "43.90",
      "high": "46.00",
      "low": "43.50",
      "close": "45.75",
      "average": "44.2633",
      "volume": "34099",
      "turnover": "1509334.2",
      "trades": "70"
    },
    {
      "date": "2023-09-15",
      "bid": "45.70",
      "ask": "45.85",
      "open": "46.20",
      "high": "46.90",
      "low": "45.40",
      "close": "45.70",
      "average": "46.1799",
      "volume": "55252",
      "turnover": "2551433.65",
      "trades": "149"
    },
    {
      "date": "2023-09-18",
      "bid": "44.20",
      "ask": "44.40",
      "open": "45.35",
      "high": "45.35",
      "low": "43.95",
      "close": "44.15",
      "average": "44.6814",
      "volume": "62109",
      "turnover": "2773214",
      "trades": "151"
    },
    {
      "date": "2023-09-19",
      "bid": "45.00",
      "ask": "45.15",
      "open": "43.30",
      "high": "45.20",
      "low": "42.70",
      "close": "45.00",
      "average": "44.3128",
      "volume": "24580",
      "turnover": "1089207.6",
      "trades": "123"
    },
    {
      "date": "2023-09-20",
      "bid": "45.50",
      "ask": "45.85",
      "open": "44.70",
      "high": "46.35",
      "low": "44.65",
      "close": "45.85",
      "average": "45.5337",
      "volume": "30754",
      "turnover": "1400342.25",
      "trades": "111"
    },
    {
      "date": "2023-09-21",
      "bid": "45.55",
      "ask": "45.85",
      "open": "45.85",
      "high": "46.95",
      "low": "44.55",
      "close": "45.50",
      "average": "46.3029",
      "volume": "119052",
      "turnover": "5512345.2",
      "trades": "419"
    },
    {
      "date": "2023-09-22",
      "bid": "43.85",
      "ask": "44.05",
      "open": "45.30",
      "high": "45.55",
      "low": "43.85",
      "close": "43.90",
      "average": "44.6657",
      "volume": "53220",
      "turnover": "2376915.35",
      "trades": "221"
    },
    {
      "date": "2023-09-25",
      "bid": "43.30",
      "ask": "43.70",
      "open": "44.40",
      "high": "44.40",
      "low": "42.50",
      "close": "43.45",
      "average": "43.6992",
      "volume": "34440",
      "turnover": "1504900.95",
      "trades": "158"
    },
    {
      "date": "2023-09-26",
      "bid": "42.05",
      "ask": "42.30",
      "open": "43.65",
      "high": "43.65",
      "low": "41.55",
      "close": "42.10",
      "average": "42.368",
      "volume": "92398",
      "turnover": "3914718.8",
      "trades": "197"
    },
    {
      "date": "2023-09-27",
      "bid": "41.75",
      "ask": "41.90",
      "open": "42.10",
      "high": "42.45",
      "low": "41.45",
      "close": "41.90",
      "average": "41.8299",
      "volume": "45772",
      "turnover": "1914636.2",
      "trades": "130"
    },
    {
      "date": "2023-09-28",
      "bid": "41.05",
      "ask": "41.45",
      "open": "41.45",
      "high": "41.95",
      "low": "40.80",
      "close": "41.00",
      "average": "41.2133",
      "volume": "17511",
      "turnover": "721705.35",
      "trades": "105"
    },
    {
      "date": "2023-09-29",
      "bid": "42.55",
      "ask": "42.90",
      "open": "41.60",
      "high": "42.90",
      "low": "41.30",
      "close": "42.55",
      "average": "42.50",
      "volume": "45175",
      "turnover": "1919935.95",
      "trades": "163"
    },
    {
      "date": "2023-10-02",
      "bid": "42.70",
      "ask": "42.95",
      "open": "42.55",
      "high": "45.10",
      "low": "42.55",
      "close": "42.70",
      "average": "43.5156",
      "volume": "37122",
      "turnover": "1615386.85",
      "trades": "138"
    },
    {
      "date": "2023-10-03",
      "bid": "41.15",
      "ask": "41.70",
      "open": "42.70",
      "high": "42.80",
      "low": "40.80",
      "close": "41.40",
      "average": "41.6013",
      "volume": "24766",
      "turnover": "1030297.35",
      "trades": "122"
    },
    {
      "date": "2023-10-04",
      "bid": "40.40",
      "ask": "40.65",
      "open": "41.40",
      "high": "41.40",
      "low": "40.15",
      "close": "40.35",
      "average": "40.784",
      "volume": "63695",
      "turnover": "2597734",
      "trades": "254"
    },
    {
      "date": "2023-10-05",
      "bid": "40.95",
      "ask": "41.40",
      "open": "40.35",
      "high": "41.80",
      "low": "40.35",
      "close": "41.35",
      "average": "41.4178",
      "volume": "18686",
      "turnover": "773932.3",
      "trades": "104"
    },
    {
      "date": "2023-10-06",
      "bid": "41.55",
      "ask": "42.00",
      "open": "41.60",
      "high": "41.90",
      "low": "40.85",
      "close": "41.75",
      "average": "41.3959",
      "volume": "14085",
      "turnover": "583060.75",
      "trades": "63"
    },
    {
      "date": "2023-10-09",
      "bid": "41.60",
      "ask": "41.75",
      "open": "41.75",
      "high": "41.90",
      "low": "41.25",
      "close": "41.75",
      "average": "41.6612",
      "volume": "13237",
      "turnover": "551469.45",
      "trades": "84"
    },
    {
      "date": "2023-10-10",
      "bid": "43.10",
      "ask": "43.40",
      "open": "41.75",
      "high": "43.65",
      "low": "41.75",
      "close": "43.20",
      "average": "42.9746",
      "volume": "39919",
      "turnover": "1715504.5",
      "trades": "143"
    },
    {
      "date": "2023-10-11",
      "bid": "43.55",
      "ask": "43.70",
      "open": "43.40",
      "high": "43.75",
      "low": "42.75",
      "close": "43.75",
      "average": "43.3083",
      "volume": "29641",
      "turnover": "1283700.55",
      "trades": "111"
    },
    {
      "date": "2023-10-12",
      "bid": "41.90",
      "ask": "43.50",
      "open": "43.75",
      "high": "45.40",
      "low": "41.90",
      "close": "43.25",
      "average": "44.1399",
      "volume": "83894",
      "turnover": "3703074.2",
      "trades": "324"
    },
    {
      "date": "2023-10-13",
      "bid": "40.85",
      "ask": "41.05",
      "open": "42.70",
      "high": "42.70",
      "low": "40.90",
      "close": "41.00",
      "average": "41.6304",
      "volume": "61551",
      "turnover": "2560111.15",
      "trades": "175"
    },
    {
      "date": "2023-10-16",
      "bid": "41.35",
      "ask": "41.45",
      "open": "41.05",
      "high": "42.00",
      "low": "40.50",
      "close": "41.40",
      "average": "41.2568",
      "volume": "30270",
      "turnover": "1248843.1",
      "trades": "165"
    },
    {
      "date": "2023-10-17",
      "bid": "40.05",
      "ask": "40.45",
      "open": "41.05",
      "high": "41.90",
      "low": "39.85",
      "close": "40.25",
      "average": "40.6334",
      "volume": "26949",
      "turnover": "1094793.14",
      "trades": "118"
    },
    {
      "date": "2023-10-18",
      "bid": "39.50",
      "ask": "39.75",
      "open": "40.60",
      "high": "40.80",
      "low": "39.50",
      "close": "39.50",
      "average": "40.035",
      "volume": "26712",
      "turnover": "1069415",
      "trades": "113"
    },
    {
      "date": "2023-10-19",
      "bid": "38.85",
      "ask": "39.30",
      "open": "39.50",
      "high": "39.60",
      "low": "38.45",
      "close": "38.85",
      "average": "39.0203",
      "volume": "45846",
      "turnover": "1788926.9",
      "trades": "186"
    },
    {
      "date": "2023-10-20",
      "bid": "38.50",
      "ask": "38.65",
      "open": "38.90",
      "high": "39.25",
      "low": "37.60",
      "close": "38.75",
      "average": "38.6359",
      "volume": "57601",
      "turnover": "2225464.5",
      "trades": "234"
    },
    {
      "date": "2023-10-23",
      "bid": "37.60",
      "ask": "38.00",
      "open": "38.35",
      "high": "38.80",
      "low": "36.05",
      "close": "37.65",
      "average": "37.2473",
      "volume": "125262",
      "turnover": "4665649.45",
      "trades": "269"
    },
    {
      "date": "2023-10-24",
      "bid": "37.55",
      "ask": "37.80",
      "open": "37.40",
      "high": "38.65",
      "low": "37.40",
      "close": "37.75",
      "average": "37.9246",
      "volume": "58575",
      "turnover": "2215248.04",
      "trades": "156"
    },
    {
      "date": "2023-10-25",
      "bid": "34.90",
      "ask": "35.00",
      "open": "37.75",
      "high": "37.75",
      "low": "34.45",
      "close": "34.90",
      "average": "35.2975",
      "volume": "242674",
      "turnover": "8551750.11",
      "trades": "390"
    },
    {
      "date": "2023-10-26",
      "bid": "34.10",
      "ask": "34.25",
      "open": "34.35",
      "high": "34.75",
      "low": "33.55",
      "close": "34.25",
      "average": "34.2224",
      "volume": "83113",
      "turnover": "2848403.53",
      "trades": "201"
    },
    {
      "date": "2023-10-27",
      "bid": "34.90",
      "ask": "35.05",
      "open": "34.35",
      "high": "35.15",
      "low": "33.85",
      "close": "34.80",
      "average": "34.442",
      "volume": "73618",
      "turnover": "2531042.6",
      "trades": "178"
    },
    {
      "date": "2023-10-30",
      "bid": "36.50",
      "ask": "36.65",
      "open": "35.25",
      "high": "36.65",
      "low": "35.25",
      "close": "36.50",
      "average": "36.0272",
      "volume": "102837",
      "turnover": "3704932.95",
      "trades": "306"
    },
    {
      "date": "2023-10-31",
      "bid": "38.75",
      "ask": "39.05",
      "open": "36.80",
      "high": "39.50",
      "low": "36.75",
      "close": "38.80",
      "average": "38.3523",
      "volume": "40899",
      "turnover": "1568569.9",
      "trades": "127"
    },
    {
      "date": "2023-11-01",
      "bid": "37.85",
      "ask": "38.00",
      "open": "38.80",
      "high": "38.90",
      "low": "37.55",
      "close": "37.90",
      "average": "37.9983",
      "volume": "86024",
      "turnover": "3268766.85",
      "trades": "255"
    },
    {
      "date": "2023-11-02",
      "bid": "41.65",
      "ask": "41.80",
      "open": "38.30",
      "high": "41.80",
      "low": "38.30",
      "close": "41.75",
      "average": "40.9611",
      "volume": "96981",
      "turnover": "3972560.42",
      "trades": "295"
    },
    {
      "date": "2023-11-03",
      "bid": "41.35",
      "ask": "42.10",
      "open": "41.75",
      "high": "43.05",
      "low": "41.75",
      "close": "41.85",
      "average": "42.4782",
      "volume": "67547",
      "turnover": "2869278.05",
      "trades": "178"
    },
    {
      "date": "2023-11-06",
      "bid": "41.85",
      "ask": "42.15",
      "open": "42.95",
      "high": "43.10",
      "low": "41.20",
      "close": "42.20",
      "average": "41.8608",
      "volume": "90820",
      "turnover": "3801838.2",
      "trades": "198"
    },
    {
      "date": "2023-11-07",
      "bid": "41.45",
      "ask": "41.85",
      "open": "42.20",
      "high": "42.70",
      "low": "41.25",
      "close": "41.60",
      "average": "41.8476",
      "volume": "57918",
      "turnover": "2423731.6",
      "trades": "193"
    },
    {
      "date": "2023-11-08",
      "bid": "41.25",
      "ask": "41.65",
      "open": "41.60",
      "high": "42.30",
      "low": "40.40",
      "close": "42.30",
      "average": "42.0568",
      "volume": "269132",
      "turnover": "11318833.05",
      "trades": "297"
    },
    {
      "date": "2023-11-09",
      "bid": "43.65",
      "ask": "43.85",
      "open": "42.30",
      "high": "43.80",
      "low": "41.40",
      "close": "43.65",
      "average": "42.9952",
      "volume": "59731",
      "turnover": "2568144.25",
      "trades": "167"
    },
    {
      "date": "2023-11-10",
      "bid": "43.45",
      "ask": "43.75",
      "open": "43.05",
      "high": "43.80",
      "low": "42.20",
      "close": "43.80",
      "average": "42.9694",
      "volume": "38574",
      "turnover": "1657501.15",
      "trades": "139"
    },
    {
      "date": "2023-11-13",
      "bid": "43.10",
      "ask": "43.45",
      "open": "44.05",
      "high": "44.35",
      "low": "43.10",
      "close": "43.30",
      "average": "43.7306",
      "volume": "55010",
      "turnover": "2405618.75",
      "trades": "138"
    },
    {
      "date": "2023-11-14",
      "bid": "48.30",
      "ask": "48.80",
      "open": "43.70",
      "high": "48.70",
      "low": "43.10",
      "close": "48.70",
      "average": "46.7332",
      "volume": "149760",
      "turnover": "6998762.55",
      "trades": "372"
    },
    {
      "date": "2023-11-15",
      "bid": "46.60",
      "ask": "47.10",
      "open": "48.15",
      "high": "49.20",
      "low": "46.85",
      "close": "46.85",
      "average": "47.8326",
      "volume": "53826",
      "turnover": "2574639.4",
      "trades": "181"
    },
    {
      "date": "2023-11-16",
      "bid": "46.00",
      "ask": "46.60",
      "open": "46.85",
      "high": "47.60",
      "low": "46.20",
      "close": "46.20",
      "average": "46.857",
      "volume": "62693",
      "turnover": "2937603.55",
      "trades": "126"
    },
    {
      "date": "2023-11-17",
      "bid": "47.70",
      "ask": "48.05",
      "open": "47.20",
      "high": "48.25",
      "low": "46.70",
      "close": "48.05",
      "average": "47.8362",
      "volume": "40290",
      "turnover": "1927357.95",
      "trades": "183"
    },
    {
      "date": "2023-11-20",
      "bid": "48.40",
      "ask": "48.65",
      "open": "48.05",
      "high": "48.95",
      "low": "47.25",
      "close": "48.75",
      "average": "48.0616",
      "volume": "71173",
      "turnover": "3420688.9",
      "trades": "151"
    },
    {
      "date": "2023-11-21",
      "bid": "47.75",
      "ask": "48.15",
      "open": "49.80",
      "high": "49.85",
      "low": "47.35",
      "close": "48.10",
      "average": "47.9044",
      "volume": "79081",
      "turnover": "3788331",
      "trades": "216"
    },
    {
      "date": "2023-11-22",
      "bid": "49.00",
      "ask": "49.50",
      "open": "48.10",
      "high": "49.90",
      "low": "47.20",
      "close": "49.30",
      "average": "49.0654",
      "volume": "82544",
      "turnover": "4050057.15",
      "trades": "198"
    },
    {
      "date": "2023-11-23",
      "bid": "49.20",
      "ask": "49.55",
      "open": "49.00",
      "high": "50.60",
      "low": "48.70",
      "close": "49.50",
      "average": "49.6021",
      "volume": "47455",
      "turnover": "2353868.04",
      "trades": "197"
    },
    {
      "date": "2023-11-24",
      "bid": "49.25",
      "ask": "49.65",
      "open": "50.00",
      "high": "50.00",
      "low": "46.70",
      "close": "49.45",
      "average": "49.5217",
      "volume": "34650",
      "turnover": "1715928.35",
      "trades": "138"
    },
    {
      "date": "2023-11-27",
      "bid": "48.90",
      "ask": "49.40",
      "open": "49.45",
      "high": "49.85",
      "low": "48.30",
      "close": "49.10",
      "average": "49.1608",
      "volume": "51519",
      "turnover": "2532714.54",
      "trades": "176"
    },
    {
      "date": "2023-11-28",
      "bid": "49.20",
      "ask": "49.25",
      "open": "49.85",
      "high": "49.85",
      "low": "48.40",
      "close": "49.30",
      "average": "49.208",
      "volume": "76725",
      "turnover": "3775490.35",
      "trades": "270"
    },
    {
      "date": "2023-11-29",
      "bid": "49.80",
      "ask": "50.30",
      "open": "49.25",
      "high": "50.30",
      "low": "48.85",
      "close": "50.20",
      "average": "49.6095",
      "volume": "59603",
      "turnover": "2956877.45",
      "trades": "163"
    },
    {
      "date": "2023-11-30",
      "bid": "50.10",
      "ask": "50.50",
      "open": "50.20",
      "high": "50.90",
      "low": "48.90",
      "close": "50.30",
      "average": "50.0154",
      "volume": "458932",
      "turnover": "22953664.85",
      "trades": "178"
    },
    {
      "date": "2023-12-01",
      "bid": "51.90",
      "ask": "53.20",
      "open": "50.00",
      "high": "53.00",
      "low": "49.50",
      "close": "52.20",
      "average": "50.4079",
      "volume": "475648",
      "turnover": "23976419.1",
      "trades": "213"
    },
    {
      "date": "2023-12-04",
      "bid": "52.90",
      "ask": "53.40",
      "open": "51.80",
      "high": "53.90",
      "low": "51.80",
      "close": "53.00",
      "average": "53.2784",
      "volume": "322091",
      "turnover": "17004815.1",
      "trades": "344"
    },
    {
      "date": "2023-12-05",
      "bid": "56.00",
      "ask": "56.20",
      "open": "53.70",
      "high": "57.60",
      "low": "53.00",
      "close": "56.10",
      "average": "56.041",
      "volume": "160474",
      "turnover": "8993170.5",
      "trades": "428"
    },
    {
      "date": "2023-12-06",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.50",
      "high": "57.30",
      "low": "55.30",
      "close": "57.10",
      "average": "56.0099",
      "volume": "183630",
      "turnover": "10284987.8",
      "trades": "236"
    },
    {
      "date": "2023-12-07",
      "bid": "56.90",
      "ask": "57.30",
      "open": "57.10",
      "high": "58.30",
      "low": "54.20",
      "close": "57.00",
      "average": "57.004",
      "volume": "107945",
      "turnover": "6153297",
      "trades": "276"
    },
    {
      "date": "2023-12-08",
      "bid": "56.00",
      "ask": "56.40",
      "open": "57.00",
      "high": "57.80",
      "low": "55.60",
      "close": "56.40",
      "average": "56.7203",
      "volume": "55471",
      "turnover": "3146329.3",
      "trades": "178"
    },
    {
      "date": "2023-12-11",
      "bid": "58.70",
      "ask": "59.30",
      "open": "55.70",
      "high": "59.40",
      "low": "55.60",
      "close": "59.10",
      "average": "57.8866",
      "volume": "70314",
      "turnover": "4070277.2",
      "trades": "263"
    },
    {
      "date": "2023-12-12",
      "bid": "57.20",
      "ask": "57.40",
      "open": "59.10",
      "high": "61.50",
      "low": "57.00",
      "close": "57.20",
      "average": "58.3089",
      "volume": "649992",
      "turnover": "38207406.29",
      "trades": "564"
    },
    {
      "date": "2023-12-13",
      "bid": "56.20",
      "ask": "56.60",
      "open": "55.80",
      "high": "59.40",
      "low": "55.10",
      "close": "55.10",
      "average": "56.7303",
      "volume": "276335",
      "turnover": "15693036.15",
      "trades": "685"
    },
    {
      "date": "2023-12-14",
      "bid": "60.80",
      "ask": "61.00",
      "open": "56.00",
      "high": "62.40",
      "low": "56.00",
      "close": "61.00",
      "average": "60.8342",
      "volume": "259348",
      "turnover": "15776289.95",
      "trades": "766"
    },
    {
      "date": "2023-12-15",
      "bid": "58.20",
      "ask": "58.90",
      "open": "61.80",
      "high": "62.10",
      "low": "57.50",
      "close": "58.80",
      "average": "59.8065",
      "volume": "231394",
      "turnover": "13838857",
      "trades": "839"
    },
    {
      "date": "2023-12-18",
      "bid": "59.30",
      "ask": "59.50",
      "open": "58.60",
      "high": "59.60",
      "low": "57.50",
      "close": "59.40",
      "average": "58.5461",
      "volume": "91298",
      "turnover": "5345142",
      "trades": "342"
    },
    {
      "date": "2023-12-19",
      "bid": "59.40",
      "ask": "59.70",
      "open": "59.50",
      "high": "60.70",
      "low": "59.20",
      "close": "59.20",
      "average": "59.8048",
      "volume": "24583",
      "turnover": "1470180.5",
      "trades": "171"
    },
    {
      "date": "2023-12-20",
      "bid": "60.90",
      "ask": "61.20",
      "open": "59.20",
      "high": "61.40",
      "low": "59.20",
      "close": "61.00",
      "average": "60.2581",
      "volume": "73943",
      "turnover": "4455401.3",
      "trades": "229"
    },
    {
      "date": "2023-12-21",
      "bid": "60.70",
      "ask": "61.10",
      "open": "60.50",
      "high": "61.30",
      "low": "59.10",
      "close": "61.00",
      "average": "60.505",
      "volume": "100645",
      "turnover": "6089527.3",
      "trades": "219"
    },
    {
      "date": "2023-12-22",
      "bid": "61.20",
      "ask": "61.90",
      "open": "60.30",
      "high": "62.20",
      "low": "60.00",
      "close": "61.80",
      "average": "61.0265",
      "volume": "53810",
      "turnover": "3283488.3",
      "trades": "193"
    },
    {
      "date": "2023-12-27",
      "bid": "60.60",
      "ask": "61.10",
      "open": "61.80",
      "high": "63.60",
      "low": "60.70",
      "close": "61.20",
      "average": "61.8189",
      "volume": "35305",
      "turnover": "2182517.79",
      "trades": "174"
    },
    {
      "date": "2023-12-28",
      "bid": "61.50",
      "ask": "61.80",
      "open": "61.80",
      "high": "61.90",
      "low": "60.50",
      "close": "61.70",
      "average": "61.3357",
      "volume": "61054",
      "turnover": "3744788.6",
      "trades": "164"
    },
    {
      "date": "2023-12-29",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.20",
      "high": "63.00",
      "low": "61.30",
      "close": "62.70",
      "average": "62.3245",
      "volume": "30713",
      "turnover": "1914172.4",
      "trades": "147"
    },
    {
      "date": "2024-01-02",
      "bid": "61.40",
      "ask": "61.70",
      "open": "62.70",
      "high": "62.70",
      "low": "60.50",
      "close": "61.70",
      "average": "61.5785",
      "volume": "72385",
      "turnover": "4457363.09",
      "trades": "365"
    },
    {
      "date": "2024-01-03",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.70",
      "high": "61.90",
      "low": "60.20",
      "close": "61.10",
      "average": "60.9742",
      "volume": "52819",
      "turnover": "3220596.6",
      "trades": "362"
    },
    {
      "date": "2024-01-04",
      "bid": "63.30",
      "ask": "63.50",
      "open": "61.40",
      "high": "63.80",
      "low": "61.40",
      "close": "63.30",
      "average": "62.7728",
      "volume": "98576",
      "turnover": "6187888.8",
      "trades": "331"
    },
    {
      "date": "2024-01-05",
      "bid": "62.80",
      "ask": "63.10",
      "open": "63.60",
      "high": "63.60",
      "low": "62.70",
      "close": "63.20",
      "average": "63.0168",
      "volume": "15173",
      "turnover": "956149.3",
      "trades": "123"
    },
    {
      "date": "2024-01-08",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.00",
      "high": "63.80",
      "low": "60.90",
      "close": "63.40",
      "average": "62.1037",
      "volume": "130821",
      "turnover": "8124474.1",
      "trades": "456"
    },
    {
      "date": "2024-01-09",
      "bid": "63.90",
      "ask": "64.10",
      "open": "63.40",
      "high": "64.80",
      "low": "62.00",
      "close": "63.60",
      "average": "63.9481",
      "volume": "78230",
      "turnover": "5002659.2",
      "trades": "427"
    },
    {
      "date": "2024-01-10",
      "bid": "62.30",
      "ask": "62.90",
      "open": "63.60",
      "high": "64.90",
      "low": "62.30",
      "close": "62.50",
      "average": "63.5669",
      "volume": "61501",
      "turnover": "3907240.1",
      "trades": "199"
    },
    {
      "date": "2024-01-11",
      "bid": "62.00",
      "ask": "62.30",
      "open": "62.50",
      "high": "64.00",
      "low": "61.40",
      "close": "62.40",
      "average": "63.0946",
      "volume": "70834",
      "turnover": "4469245.9",
      "trades": "225"
    },
    {
      "date": "2024-01-12",
      "bid": "63.50",
      "ask": "64.10",
      "open": "62.20",
      "high": "64.20",
      "low": "62.10",
      "close": "64.20",
      "average": "63.4291",
      "volume": "60959",
      "turnover": "3866576",
      "trades": "236"
    },
    {
      "date": "2024-01-15",
      "bid": "60.70",
      "ask": "61.10",
      "open": "64.00",
      "high": "64.50",
      "low": "60.60",
      "close": "60.60",
      "average": "62.5111",
      "volume": "46739",
      "turnover": "2920492.5",
      "trades": "170"
    },
    {
      "date": "2024-01-16",
      "bid": "59.70",
      "ask": "60.00",
      "open": "60.60",
      "high": "62.00",
      "low": "59.50",
      "close": "60.00",
      "average": "60.5036",
      "volume": "89119",
      "turnover": "5392744.65",
      "trades": "331"
    },
    {
      "date": "2024-01-17",
      "bid": "59.00",
      "ask": "59.30",
      "open": "59.50",
      "high": "59.70",
      "low": "58.30",
      "close": "59.00",
      "average": "58.925",
      "volume": "35657",
      "turnover": "2101046.9",
      "trades": "206"
    },
    {
      "date": "2024-01-18",
      "bid": "60.50",
      "ask": "61.10",
      "open": "59.60",
      "high": "60.90",
      "low": "58.40",
      "close": "60.50",
      "average": "59.8368",
      "volume": "43080",
      "turnover": "2577766.4",
      "trades": "229"
    },
    {
      "date": "2024-01-19",
      "bid": "60.30",
      "ask": "60.60",
      "open": "60.60",
      "high": "61.60",
      "low": "60.10",
      "close": "60.50",
      "average": "60.6863",
      "volume": "24751",
      "turnover": "1502188.45",
      "trades": "162"
    },
    {
      "date": "2024-01-22",
      "bid": "62.20",
      "ask": "62.90",
      "open": "60.70",
      "high": "62.70",
      "low": "60.50",
      "close": "62.40",
      "average": "61.7043",
      "volume": "91862",
      "turnover": "5668279.7",
      "trades": "341"
    },
    {
      "date": "2024-01-23",
      "bid": "62.60",
      "ask": "63.20",
      "open": "64.10",
      "high": "64.40",
      "low": "61.50",
      "close": "63.00",
      "average": "63.0701",
      "volume": "83399",
      "turnover": "5259986.4",
      "trades": "421"
    },
    {
      "date": "2024-01-24",
      "bid": "63.70",
      "ask": "64.00",
      "open": "63.00",
      "high": "65.40",
      "low": "62.90",
      "close": "63.70",
      "average": "63.9972",
      "volume": "66276",
      "turnover": "4242072.55",
      "trades": "273"
    },
    {
      "date": "2024-01-25",
      "bid": "65.00",
      "ask": "65.40",
      "open": "64.10",
      "high": "65.40",
      "low": "63.40",
      "close": "65.30",
      "average": "64.113",
      "volume": "95255",
      "turnover": "6107086.6",
      "trades": "350"
    },
    {
      "date": "2024-01-26",
      "bid": "65.40",
      "ask": "65.80",
      "open": "65.40",
      "high": "65.90",
      "low": "63.70",
      "close": "65.50",
      "average": "64.7315",
      "volume": "31663",
      "turnover": "2049593.4",
      "trades": "159"
    },
    {
      "date": "2024-01-29",
      "bid": "66.70",
      "ask": "67.30",
      "open": "65.90",
      "high": "67.40",
      "low": "63.50",
      "close": "66.70",
      "average": "65.2392",
      "volume": "131163",
      "turnover": "8556360.3",
      "trades": "314"
    },
    {
      "date": "2024-01-30",
      "bid": "65.80",
      "ask": "66.30",
      "open": "67.50",
      "high": "67.90",
      "low": "65.60",
      "close": "65.90",
      "average": "66.2299",
      "volume": "30629",
      "turnover": "2028555.7",
      "trades": "222"
    },
    {
      "date": "2024-01-31",
      "bid": "66.00",
      "ask": "66.10",
      "open": "66.60",
      "high": "67.60",
      "low": "65.60",
      "close": "65.90",
      "average": "66.2168",
      "volume": "58663",
      "turnover": "3881818.4",
      "trades": "312"
    },
    {
      "date": "2024-02-01",
      "bid": "65.30",
      "ask": "66.00",
      "open": "65.90",
      "high": "67.10",
      "low": "64.30",
      "close": "65.50",
      "average": "66.028",
      "volume": "50441",
      "turnover": "3330532.7",
      "trades": "227"
    },
    {
      "date": "2024-02-02",
      "bid": "63.20",
      "ask": "63.40",
      "open": "66.10",
      "high": "66.90",
      "low": "62.80",
      "close": "63.00",
      "average": "64.5653",
      "volume": "94848",
      "turnover": "6123888.9",
      "trades": "344"
    },
    {
      "date": "2024-02-05",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.00",
      "high": "65.50",
      "low": "63.00",
      "close": "64.40",
      "average": "64.6116",
      "volume": "41282",
      "turnover": "2667297.4",
      "trades": "265"
    },
    {
      "date": "2024-02-06",
      "bid": "64.80",
      "ask": "65.70",
      "open": "64.80",
      "high": "65.30",
      "low": "62.10",
      "close": "64.60",
      "average": "63.2917",
      "volume": "84131",
      "turnover": "5324791.59",
      "trades": "315"
    },
    {
      "date": "2024-02-07",
      "bid": "63.30",
      "ask": "64.30",
      "open": "64.60",
      "high": "65.50",
      "low": "63.30",
      "close": "63.70",
      "average": "64.574",
      "volume": "56968",
      "turnover": "3678600",
      "trades": "269"
    },
    {
      "date": "2024-02-08",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.70",
      "high": "64.20",
      "low": "61.50",
      "close": "62.90",
      "average": "62.9523",
      "volume": "34276",
      "turnover": "2157825.1",
      "trades": "191"
    },
    {
      "date": "2024-02-09",
      "bid": "59.50",
      "ask": "59.80",
      "open": "63.40",
      "high": "63.40",
      "low": "59.20",
      "close": "59.20",
      "average": "60.5266",
      "volume": "53672",
      "turnover": "3249210.5",
      "trades": "273"
    },
    {
      "date": "2024-02-12",
      "bid": "64.50",
      "ask": "64.90",
      "open": "60.00",
      "high": "65.20",
      "low": "60.00",
      "close": "64.80",
      "average": "63.4073",
      "volume": "145587",
      "turnover": "9230211.6",
      "trades": "470"
    },
    {
      "date": "2024-02-13",
      "bid": "61.70",
      "ask": "62.20",
      "open": "64.50",
      "high": "64.50",
      "low": "59.90",
      "close": "62.00",
      "average": "61.4811",
      "volume": "114370",
      "turnover": "7035280.55",
      "trades": "494"
    },
    {
      "date": "2024-02-14",
      "bid": "61.30",
      "ask": "61.60",
      "open": "62.00",
      "high": "62.60",
      "low": "61.10",
      "close": "61.40",
      "average": "61.8331",
      "volume": "29082",
      "turnover": "1798230.1",
      "trades": "166"
    },
    {
      "date": "2024-02-15",
      "bid": "62.80",
      "ask": "63.00",
      "open": "61.40",
      "high": "64.20",
      "low": "60.70",
      "close": "63.00",
      "average": "62.7007",
      "volume": "56458",
      "turnover": "3539956.6",
      "trades": "217"
    },
    {
      "date": "2024-02-16",
      "bid": "61.50",
      "ask": "62.00",
      "open": "63.20",
      "high": "63.70",
      "low": "61.00",
      "close": "61.70",
      "average": "61.7942",
      "volume": "35699",
      "turnover": "2205971.5",
      "trades": "187"
    },
    {
      "date": "2024-02-19",
      "bid": "61.80",
      "ask": "62.30",
      "open": "61.90",
      "high": "62.60",
      "low": "61.40",
      "close": "61.70",
      "average": "61.903",
      "volume": "19713",
      "turnover": "1220292.89",
      "trades": "124"
    },
    {
      "date": "2024-02-20",
      "bid": "60.80",
      "ask": "61.50",
      "open": "61.70",
      "high": "62.40",
      "low": "60.20",
      "close": "60.80",
      "average": "60.8636",
      "volume": "39138",
      "turnover": "2382080",
      "trades": "139"
    },
    {
      "date": "2024-02-21",
      "bid": "61.90",
      "ask": "62.20",
      "open": "61.70",
      "high": "63.70",
      "low": "60.90",
      "close": "62.20",
      "average": "62.4176",
      "volume": "47602",
      "turnover": "2973537",
      "trades": "221"
    },
    {
      "date": "2024-02-22",
      "bid": "63.50",
      "ask": "64.00",
      "open": "62.50",
      "high": "64.20",
      "low": "61.00",
      "close": "63.60",
      "average": "62.8898",
      "volume": "52369",
      "turnover": "3293477.9",
      "trades": "231"
    },
    {
      "date": "2024-02-23",
      "bid": "63.10",
      "ask": "63.70",
      "open": "64.00",
      "high": "65.00",
      "low": "62.90",
      "close": "63.10",
      "average": "63.369",
      "volume": "33083",
      "turnover": "2096435.2",
      "trades": "177"
    },
    {
      "date": "2024-02-26",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.80",
      "high": "63.10",
      "low": "61.90",
      "close": "62.20",
      "average": "62.3056",
      "volume": "26356",
      "turnover": "1642046.45",
      "trades": "170"
    },
    {
      "date": "2024-02-27",
      "bid": "63.30",
      "ask": "63.50",
      "open": "61.70",
      "high": "63.70",
      "low": "61.70",
      "close": "63.70",
      "average": "63.2153",
      "volume": "20486",
      "turnover": "1295027.6",
      "trades": "149"
    },
    {
      "date": "2024-02-28",
      "bid": "63.30",
      "ask": "63.60",
      "open": "63.70",
      "high": "64.00",
      "low": "61.40",
      "close": "63.20",
      "average": "62.8188",
      "volume": "47862",
      "turnover": "3006629.2",
      "trades": "206"
    },
    {
      "date": "2024-02-29",
      "bid": "65.30",
      "ask": "65.80",
      "open": "63.70",
      "high": "67.20",
      "low": "63.60",
      "close": "65.40",
      "average": "64.8236",
      "volume": "217141",
      "turnover": "14068057.85",
      "trades": "645"
    },
    {
      "date": "2024-03-01",
      "bid": "67.70",
      "ask": "67.80",
      "open": "65.80",
      "high": "68.10",
      "low": "65.80",
      "close": "67.90",
      "average": "67.025",
      "volume": "98686",
      "turnover": "6614418.35",
      "trades": "452"
    },
    {
      "date": "2024-03-04",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.40",
      "high": "68.60",
      "low": "66.30",
      "close": "66.50",
      "average": "67.3814",
      "volume": "151744",
      "turnover": "10223395",
      "trades": "548"
    },
    {
      "date": "2024-03-05",
      "bid": "66.00",
      "ask": "66.30",
      "open": "66.00",
      "high": "69.40",
      "low": "65.50",
      "close": "66.20",
      "average": "67.7223",
      "volume": "117535",
      "turnover": "7959768.5",
      "trades": "516"
    },
    {
      "date": "2024-03-06",
      "bid": "68.10",
      "ask": "68.80",
      "open": "66.20",
      "high": "69.40",
      "low": "66.20",
      "close": "68.20",
      "average": "68.2433",
      "volume": "60622",
      "turnover": "4137042.6",
      "trades": "350"
    },
    {
      "date": "2024-03-07",
      "bid": "70.10",
      "ask": "70.60",
      "open": "68.90",
      "high": "70.60",
      "low": "67.00",
      "close": "70.50",
      "average": "67.9354",
      "volume": "240845",
      "turnover": "16362046.5",
      "trades": "495"
    },
    {
      "date": "2024-03-08",
      "bid": "71.20",
      "ask": "71.50",
      "open": "70.20",
      "high": "72.20",
      "low": "69.50",
      "close": "71.40",
      "average": "70.9769",
      "volume": "133442",
      "turnover": "9470748.94",
      "trades": "589"
    },
    {
      "date": "2024-03-11",
      "bid": "72.90",
      "ask": "73.20",
      "open": "71.50",
      "high": "74.20",
      "low": "71.40",
      "close": "73.30",
      "average": "72.504",
      "volume": "126869",
      "turnover": "9198647.85",
      "trades": "588"
    },
    {
      "date": "2024-03-12",
      "bid": "71.90",
      "ask": "72.10",
      "open": "75.10",
      "high": "75.40",
      "low": "71.80",
      "close": "72.00",
      "average": "72.6549",
      "volume": "144478",
      "turnover": "10506652.4",
      "trades": "647"
    },
    {
      "date": "2024-03-13",
      "bid": "73.80",
      "ask": "74.30",
      "open": "72.70",
      "high": "74.30",
      "low": "71.10",
      "close": "74.30",
      "average": "73.2704",
      "volume": "945355",
      "turnover": "68190985.7",
      "trades": "536"
    },
    {
      "date": "2024-03-14",
      "bid": "74.90",
      "ask": "75.10",
      "open": "75.00",
      "high": "77.70",
      "low": "74.50",
      "close": "74.50",
      "average": "75.6083",
      "volume": "126757",
      "turnover": "9579594.85",
      "trades": "636"
    },
    {
      "date": "2024-03-15",
      "bid": "72.80",
      "ask": "73.20",
      "open": "75.50",
      "high": "75.50",
      "low": "71.00",
      "close": "71.00",
      "average": "71.1733",
      "volume": "1484117",
      "turnover": "105701289.7",
      "trades": "905"
    },
    {
      "date": "2024-03-18",
      "bid": "70.10",
      "ask": "70.40",
      "open": "71.10",
      "high": "71.50",
      "low": "69.80",
      "close": "70.10",
      "average": "70.6015",
      "volume": "72424",
      "turnover": "5113240.9",
      "trades": "319"
    },
    {
      "date": "2024-03-19",
      "bid": "70.40",
      "ask": "70.80",
      "open": "70.00",
      "high": "71.30",
      "low": "69.10",
      "close": "70.80",
      "average": "70.5821",
      "volume": "99212",
      "turnover": "7002691",
      "trades": "390"
    },
    {
      "date": "2024-03-20",
      "bid": "73.00",
      "ask": "73.30",
      "open": "69.30",
      "high": "73.50",
      "low": "69.30",
      "close": "73.30",
      "average": "71.6717",
      "volume": "103697",
      "turnover": "7432152.8",
      "trades": "412"
    },
    {
      "date": "2024-03-21",
      "bid": "75.60",
      "ask": "76.00",
      "open": "73.40",
      "high": "76.50",
      "low": "73.30",
      "close": "75.80",
      "average": "74.9908",
      "volume": "62808",
      "turnover": "4711338.05",
      "trades": "340"
    },
    {
      "date": "2024-03-22",
      "bid": "76.30",
      "ask": "76.70",
      "open": "75.80",
      "high": "76.70",
      "low": "75.30",
      "close": "76.40",
      "average": "76.3021",
      "volume": "37229",
      "turnover": "2840819",
      "trades": "216"
    },
    {
      "date": "2024-03-25",
      "bid": "75.80",
      "ask": "76.10",
      "open": "75.90",
      "high": "76.80",
      "low": "74.70",
      "close": "75.80",
      "average": "76.114",
      "volume": "69197",
      "turnover": "5268661.65",
      "trades": "295"
    },
    {
      "date": "2024-03-26",
      "bid": "76.50",
      "ask": "76.70",
      "open": "75.80",
      "high": "76.80",
      "low": "75.40",
      "close": "76.50",
      "average": "76.4369",
      "volume": "90983",
      "turnover": "6955139.35",
      "trades": "379"
    },
    {
      "date": "2024-03-27",
      "bid": "76.80",
      "ask": "77.20",
      "open": "76.10",
      "high": "78.00",
      "low": "75.80",
      "close": "76.70",
      "average": "76.838",
      "volume": "52411",
      "turnover": "4030022.05",
      "trades": "341"
    },
    {
      "date": "2024-03-28",
      "bid": "76.90",
      "ask": "77.00",
      "open": "76.90",
      "high": "77.20",
      "low": "76.20",
      "close": "77.00",
      "average": "76.7888",
      "volume": "182404",
      "turnover": "14006490",
      "trades": "353"
    },
    {
      "date": "2024-04-02",
      "bid": "74.50",
      "ask": "74.90",
      "open": "77.80",
      "high": "77.80",
      "low": "74.00",
      "close": "74.80",
      "average": "75.0894",
      "volume": "87908",
      "turnover": "6600352.3",
      "trades": "517"
    },
    {
      "date": "2024-04-03",
      "bid": "76.10",
      "ask": "76.40",
      "open": "75.50",
      "high": "76.90",
      "low": "74.30",
      "close": "76.00",
      "average": "76.0092",
      "volume": "72666",
      "turnover": "5523252.8",
      "trades": "427"
    },
    {
      "date": "2024-04-04",
      "bid": "75.80",
      "ask": "76.10",
      "open": "76.80",
      "high": "76.80",
      "low": "75.20",
      "close": "75.70",
      "average": "75.6503",
      "volume": "21118",
      "turnover": "1598153.9",
      "trades": "211"
    },
    {
      "date": "2024-04-05",
      "bid": "73.70",
      "ask": "74.00",
      "open": "74.70",
      "high": "75.40",
      "low": "73.70",
      "close": "73.90",
      "average": "74.2781",
      "volume": "28222",
      "turnover": "2096520.5",
      "trades": "237"
    },
    {
      "date": "2024-04-08",
      "bid": "74.20",
      "ask": "74.50",
      "open": "74.00",
      "high": "75.00",
      "low": "73.40",
      "close": "74.60",
      "average": "73.9877",
      "volume": "87962",
      "turnover": "6507649.3",
      "trades": "326"
    },
    {
      "date": "2024-04-09",
      "bid": "75.00",
      "ask": "75.30",
      "open": "73.90",
      "high": "76.00",
      "low": "72.30",
      "close": "75.20",
      "average": "74.4169",
      "volume": "47846",
      "turnover": "3560552.2",
      "trades": "228"
    },
    {
      "date": "2024-04-10",
      "bid": "73.60",
      "ask": "74.00",
      "open": "75.20",
      "high": "76.20",
      "low": "73.10",
      "close": "73.50",
      "average": "74.5647",
      "volume": "37075",
      "turnover": "2764470.8",
      "trades": "283"
    },
    {
      "date": "2024-04-11",
      "bid": "71.80",
      "ask": "72.20",
      "open": "72.20",
      "high": "73.40",
      "low": "70.90",
      "close": "71.90",
      "average": "72.2985",
      "volume": "80651",
      "turnover": "5828402.9",
      "trades": "414"
    },
    {
      "date": "2024-04-12",
      "bid": "73.80",
      "ask": "74.10",
      "open": "73.40",
      "high": "75.50",
      "low": "73.40",
      "close": "74.00",
      "average": "74.4113",
      "volume": "70304",
      "turnover": "5231414.59",
      "trades": "361"
    },
    {
      "date": "2024-04-15",
      "bid": "73.20",
      "ask": "73.60",
      "open": "74.10",
      "high": "74.80",
      "low": "73.30",
      "close": "73.30",
      "average": "73.9455",
      "volume": "34247",
      "turnover": "2533043.54",
      "trades": "226"
    },
    {
      "date": "2024-04-16",
      "bid": "72.40",
      "ask": "72.70",
      "open": "73.10",
      "high": "74.40",
      "low": "71.40",
      "close": "72.40",
      "average": "73.0953",
      "volume": "40960",
      "turnover": "2994182.9",
      "trades": "384"
    },
    {
      "date": "2024-04-17",
      "bid": "71.50",
      "ask": "71.80",
      "open": "72.00",
      "high": "73.20",
      "low": "71.20",
      "close": "71.90",
      "average": "72.0332",
      "volume": "30069",
      "turnover": "2165562.1",
      "trades": "195"
    },
    {
      "date": "2024-04-18",
      "bid": "74.30",
      "ask": "74.90",
      "open": "71.10",
      "high": "75.40",
      "low": "71.10",
      "close": "75.10",
      "average": "73.5141",
      "volume": "47120",
      "turnover": "3474909.25",
      "trades": "184"
    },
    {
      "date": "2024-04-19",
      "bid": "74.20",
      "ask": "74.60",
      "open": "73.60",
      "high": "74.70",
      "low": "69.60",
      "close": "74.50",
      "average": "72.3041",
      "volume": "107446",
      "turnover": "7769039.7",
      "trades": "451"
    },
    {
      "date": "2024-04-22",
      "bid": "74.50",
      "ask": "74.70",
      "open": "74.00",
      "high": "76.10",
      "low": "73.20",
      "close": "74.70",
      "average": "74.6427",
      "volume": "59583",
      "turnover": "4447325.5",
      "trades": "382"
    },
    {
      "date": "2024-04-23",
      "bid": "76.10",
      "ask": "76.40",
      "open": "74.70",
      "high": "76.70",
      "low": "74.70",
      "close": "76.50",
      "average": "76.2328",
      "volume": "48083",
      "turnover": "3665502.5",
      "trades": "238"
    },
    {
      "date": "2024-04-24",
      "bid": "72.80",
      "ask": "73.40",
      "open": "77.80",
      "high": "77.80",
      "low": "73.40",
      "close": "73.50",
      "average": "75.1305",
      "volume": "51072",
      "turnover": "3837062.9",
      "trades": "299"
    },
    {
      "date": "2024-04-25",
      "bid": "71.10",
      "ask": "71.60",
      "open": "77.00",
      "high": "77.00",
      "low": "71.00",
      "close": "71.70",
      "average": "72.3775",
      "volume": "42137",
      "turnover": "3046996.65",
      "trades": "305"
    },
    {
      "date": "2024-04-26",
      "bid": "75.10",
      "ask": "75.30",
      "open": "72.50",
      "high": "76.00",
      "low": "72.50",
      "close": "75.90",
      "average": "75.015",
      "volume": "106817",
      "turnover": "8026282.05",
      "trades": "401"
    },
    {
      "date": "2024-04-29",
      "bid": "75.00",
      "ask": "75.30",
      "open": "77.60",
      "high": "77.60",
      "low": "74.30",
      "close": "75.00",
      "average": "75.2504",
      "volume": "74718",
      "turnover": "5624469.8",
      "trades": "454"
    },
    {
      "date": "2024-04-30",
      "bid": "74.30",
      "ask": "74.60",
      "open": "75.00",
      "high": "75.60",
      "low": "73.90",
      "close": "74.70",
      "average": "74.5643",
      "volume": "43183",
      "turnover": "3220404.35",
      "trades": "209"
    },
    {
      "date": "2024-05-02",
      "bid": "74.20",
      "ask": "74.40",
      "open": "73.80",
      "high": "75.00",
      "low": "73.70",
      "close": "74.00",
      "average": "74.2453",
      "volume": "50418",
      "turnover": "3743448.1",
      "trades": "311"
    },
    {
      "date": "2024-05-03",
      "bid": "72.30",
      "ask": "72.80",
      "open": "74.30",
      "high": "74.30",
      "low": "71.70",
      "close": "72.50",
      "average": "72.4841",
      "volume": "584196",
      "turnover": "41602548.79",
      "trades": "421"
    },
    {
      "date": "2024-05-06",
      "bid": "72.80",
      "ask": "73.00",
      "open": "72.60",
      "high": "73.50",
      "low": "71.80",
      "close": "72.90",
      "average": "72.7246",
      "volume": "96360",
      "turnover": "7008212.95",
      "trades": "694"
    },
    {
      "date": "2024-05-07",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.50",
      "high": "74.90",
      "low": "72.90",
      "close": "73.50",
      "average": "73.7216",
      "volume": "251316",
      "turnover": "18532174.25",
      "trades": "800"
    },
    {
      "date": "2024-05-08",
      "bid": "73.90",
      "ask": "74.10",
      "open": "74.00",
      "high": "75.00",
      "low": "73.80",
      "close": "73.80",
      "average": "74.2494",
      "volume": "33933",
      "turnover": "2522471",
      "trades": "188"
    },
    {
      "date": "2024-05-10",
      "bid": "74.70",
      "ask": "75.60",
      "open": "74.70",
      "high": "75.50",
      "low": "73.90",
      "close": "75.00",
      "average": "74.4591",
      "volume": "266863",
      "turnover": "19852974.45",
      "trades": "972"
    },
    {
      "date": "2024-05-13",
      "bid": "75.90",
      "ask": "76.40",
      "open": "75.10",
      "high": "76.50",
      "low": "74.90",
      "close": "76.10",
      "average": "75.5461",
      "volume": "96761",
      "turnover": "7309688.3",
      "trades": "372"
    },
    {
      "date": "2024-05-14",
      "bid": "79.00",
      "ask": "79.20",
      "open": "76.10",
      "high": "79.50",
      "low": "75.60",
      "close": "79.50",
      "average": "78.6686",
      "volume": "66877",
      "turnover": "5261122.9",
      "trades": "376"
    },
    {
      "date": "2024-05-15",
      "bid": "79.00",
      "ask": "79.10",
      "open": "79.40",
      "high": "80.40",
      "low": "78.80",
      "close": "79.40",
      "average": "79.5811",
      "volume": "72967",
      "turnover": "5806426.85",
      "trades": "354"
    },
    {
      "date": "2024-05-16",
      "bid": "77.80",
      "ask": "78.00",
      "open": "79.80",
      "high": "80.70",
      "low": "77.80",
      "close": "77.90",
      "average": "78.8826",
      "volume": "58340",
      "turnover": "4601243.34",
      "trades": "290"
    },
    {
      "date": "2024-05-17",
      "bid": "78.20",
      "ask": "78.40",
      "open": "78.00",
      "high": "78.30",
      "low": "77.20",
      "close": "78.00",
      "average": "77.8135",
      "volume": "21636",
      "turnover": "1682663.95",
      "trades": "133"
    },
    {
      "date": "2024-05-20",
      "bid": "77.60",
      "ask": "77.90",
      "open": "78.80",
      "high": "79.30",
      "low": "77.50",
      "close": "77.80",
      "average": "78.0677",
      "volume": "38557",
      "turnover": "3010311.4",
      "trades": "213"
    },
    {
      "date": "2024-05-21",
      "bid": "76.50",
      "ask": "76.90",
      "open": "77.00",
      "high": "78.40",
      "low": "76.40",
      "close": "76.90",
      "average": "76.941",
      "volume": "31517",
      "turnover": "2424611.1",
      "trades": "246"
    },
    {
      "date": "2024-05-22",
      "bid": "76.40",
      "ask": "76.70",
      "open": "76.90",
      "high": "77.30",
      "low": "75.20",
      "close": "76.40",
      "average": "76.0347",
      "volume": "47995",
      "turnover": "3645728.1",
      "trades": "292"
    },
    {
      "date": "2024-05-23",
      "bid": "72.80",
      "ask": "73.00",
      "open": "76.30",
      "high": "76.40",
      "low": "72.70",
      "close": "72.70",
      "average": "73.464",
      "volume": "45074",
      "turnover": "3313913",
      "trades": "286"
    },
    {
      "date": "2024-05-24",
      "bid": "72.70",
      "ask": "72.80",
      "open": "72.20",
      "high": "73.30",
      "low": "71.80",
      "close": "72.50",
      "average": "72.5821",
      "volume": "38854",
      "turnover": "2820103.3",
      "trades": "242"
    },
    {
      "date": "2024-05-27",
      "bid": "72.00",
      "ask": "72.30",
      "open": "75.40",
      "high": "75.40",
      "low": "71.10",
      "close": "72.10",
      "average": "71.821",
      "volume": "76287",
      "turnover": "5476560.75",
      "trades": "286"
    },
    {
      "date": "2024-05-28",
      "bid": "73.00",
      "ask": "73.30",
      "open": "72.30",
      "high": "73.80",
      "low": "72.00",
      "close": "72.90",
      "average": "72.6608",
      "volume": "87191",
      "turnover": "6335432.05",
      "trades": "334"
    },
    {
      "date": "2024-05-29",
      "bid": "69.50",
      "ask": "69.70",
      "open": "73.10",
      "high": "73.10",
      "low": "69.30",
      "close": "69.30",
      "average": "71.5759",
      "volume": "84774",
      "turnover": "6060650.55",
      "trades": "319"
    },
    {
      "date": "2024-05-30",
      "bid": "71.90",
      "ask": "72.20",
      "open": "69.30",
      "high": "72.40",
      "low": "69.10",
      "close": "71.90",
      "average": "70.8827",
      "volume": "68375",
      "turnover": "4846586.9",
      "trades": "324"
    },
    {
      "date": "2024-05-31",
      "bid": "70.90",
      "ask": "71.40",
      "open": "69.50",
      "high": "72.60",
      "low": "69.50",
      "close": "71.10",
      "average": "71.2659",
      "volume": "202218",
      "turnover": "14395488.95",
      "trades": "467"
    },
    {
      "date": "2024-06-03",
      "bid": "72.80",
      "ask": "73.40",
      "open": "72.00",
      "high": "73.40",
      "low": "70.60",
      "close": "72.70",
      "average": "71.1868",
      "volume": "246876",
      "turnover": "17574322.6",
      "trades": "301"
    },
    {
      "date": "2024-06-04",
      "bid": "73.80",
      "ask": "74.00",
      "open": "72.10",
      "high": "74.00",
      "low": "72.10",
      "close": "73.80",
      "average": "73.29",
      "volume": "23389",
      "turnover": "1714189.5",
      "trades": "190"
    },
    {
      "date": "2024-06-05",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.80",
      "high": "74.80",
      "low": "72.70",
      "close": "73.20",
      "average": "73.5583",
      "volume": "20659",
      "turnover": "1519641.7",
      "trades": "191"
    },
    {
      "date": "2024-06-07",
      "bid": "71.00",
      "ask": "71.40",
      "open": "73.10",
      "high": "73.10",
      "low": "70.80",
      "close": "71.60",
      "average": "71.659",
      "volume": "31558",
      "turnover": "2261416.1",
      "trades": "260"
    },
    {
      "date": "2024-06-10",
      "bid": "70.40",
      "ask": "70.60",
      "open": "71.60",
      "high": "71.60",
      "low": "70.00",
      "close": "70.70",
      "average": "70.7583",
      "volume": "36955",
      "turnover": "2615242.1",
      "trades": "202"
    },
    {
      "date": "2024-06-11",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.70",
      "high": "71.70",
      "low": "69.60",
      "close": "69.80",
      "average": "70.3462",
      "volume": "51362",
      "turnover": "3613755",
      "trades": "308"
    },
    {
      "date": "2024-06-12",
      "bid": "71.80",
      "ask": "71.90",
      "open": "69.80",
      "high": "72.00",
      "low": "69.40",
      "close": "71.80",
      "average": "70.7791",
      "volume": "105686",
      "turnover": "7469251.35",
      "trades": "492"
    },
    {
      "date": "2024-06-13",
      "bid": "72.80",
      "ask": "73.10",
      "open": "71.80",
      "high": "73.60",
      "low": "70.60",
      "close": "72.50",
      "average": "72.3468",
      "volume": "56908",
      "turnover": "4117739.65",
      "trades": "249"
    },
    {
      "date": "2024-06-14",
      "bid": "71.30",
      "ask": "71.70",
      "open": "72.50",
      "high": "72.50",
      "low": "70.30",
      "close": "71.40",
      "average": "71.0717",
      "volume": "26178",
      "turnover": "1860515.2",
      "trades": "213"
    },
    {
      "date": "2024-06-17",
      "bid": "71.70",
      "ask": "71.90",
      "open": "71.30",
      "high": "71.90",
      "low": "70.10",
      "close": "71.50",
      "average": "71.3313",
      "volume": "26493",
      "turnover": "1889779.9",
      "trades": "217"
    },
    {
      "date": "2024-06-18",
      "bid": "71.60",
      "ask": "71.70",
      "open": "71.50",
      "high": "72.30",
      "low": "70.60",
      "close": "71.90",
      "average": "71.5403",
      "volume": "50166",
      "turnover": "3588030.6",
      "trades": "336"
    },
    {
      "date": "2024-06-19",
      "bid": "68.10",
      "ask": "68.40",
      "open": "71.00",
      "high": "71.50",
      "low": "68.20",
      "close": "68.20",
      "average": "69.6063",
      "volume": "26777",
      "turnover": "1863847.2",
      "trades": "218"
    },
    {
      "date": "2024-06-20",
      "bid": "70.20",
      "ask": "70.80",
      "open": "68.30",
      "high": "71.30",
      "low": "68.30",
      "close": "71.30",
      "average": "70.965",
      "volume": "69970",
      "turnover": "4965201.45",
      "trades": "287"
    },
    {
      "date": "2024-06-24",
      "bid": "70.60",
      "ask": "71.00",
      "open": "71.30",
      "high": "71.40",
      "low": "69.50",
      "close": "70.60",
      "average": "70.5569",
      "volume": "45691",
      "turnover": "3223751.1",
      "trades": "284"
    },
    {
      "date": "2024-06-25",
      "bid": "69.30",
      "ask": "69.60",
      "open": "71.10",
      "high": "71.10",
      "low": "68.90",
      "close": "69.40",
      "average": "69.7193",
      "volume": "34513",
      "turnover": "2406489.9",
      "trades": "247"
    },
    {
      "date": "2024-06-26",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.50",
      "high": "70.60",
      "low": "68.80",
      "close": "68.80",
      "average": "69.4377",
      "volume": "33018",
      "turnover": "2293273",
      "trades": "239"
    },
    {
      "date": "2024-06-27",
      "bid": "70.40",
      "ask": "70.90",
      "open": "68.80",
      "high": "70.90",
      "low": "68.00",
      "close": "70.30",
      "average": "69.298",
      "volume": "15314",
      "turnover": "1061230.2",
      "trades": "139"
    },
    {
      "date": "2024-06-28",
      "bid": "70.00",
      "ask": "70.60",
      "open": "70.30",
      "high": "71.40",
      "low": "69.70",
      "close": "70.50",
      "average": "70.6562",
      "volume": "56944",
      "turnover": "4023211.65",
      "trades": "325"
    },
    {
      "date": "2024-07-01",
      "bid": "69.60",
      "ask": "70.10",
      "open": "70.30",
      "high": "70.50",
      "low": "68.70",
      "close": "69.80",
      "average": "69.7113",
      "volume": "41059",
      "turnover": "2864648.95",
      "trades": "289"
    },
    {
      "date": "2024-07-02",
      "bid": "68.10",
      "ask": "68.70",
      "open": "69.80",
      "high": "70.00",
      "low": "68.10",
      "close": "68.60",
      "average": "68.8282",
      "volume": "30454",
      "turnover": "2096196.5",
      "trades": "249"
    },
    {
      "date": "2024-07-03",
      "bid": "70.00",
      "ask": "70.20",
      "open": "68.60",
      "high": "70.60",
      "low": "68.60",
      "close": "70.60",
      "average": "69.9821",
      "volume": "41428",
      "turnover": "2898289.15",
      "trades": "282"
    },
    {
      "date": "2024-07-04",
      "bid": "70.70",
      "ask": "71.00",
      "open": "71.60",
      "high": "71.60",
      "low": "69.80",
      "close": "70.70",
      "average": "70.6042",
      "volume": "22069",
      "turnover": "1557496.2",
      "trades": "209"
    },
    {
      "date": "2024-07-05",
      "bid": "69.90",
      "ask": "70.30",
      "open": "70.60",
      "high": "70.60",
      "low": "68.70",
      "close": "70.30",
      "average": "70.0584",
      "volume": "52911",
      "turnover": "3708204.35",
      "trades": "362"
    },
    {
      "date": "2024-07-08",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.50",
      "high": "70.90",
      "low": "69.60",
      "close": "70.50",
      "average": "70.2789",
      "volume": "19008",
      "turnover": "1336021.7",
      "trades": "215"
    },
    {
      "date": "2024-07-09",
      "bid": "71.30",
      "ask": "71.50",
      "open": "70.30",
      "high": "71.70",
      "low": "70.30",
      "close": "71.70",
      "average": "71.3894",
      "volume": "37384",
      "turnover": "2666129.54",
      "trades": "311"
    },
    {
      "date": "2024-07-10",
      "bid": "71.60",
      "ask": "71.90",
      "open": "72.20",
      "high": "72.50",
      "low": "71.40",
      "close": "71.90",
      "average": "71.9187",
      "volume": "37740",
      "turnover": "2714260.65",
      "trades": "232"
    },
    {
      "date": "2024-07-11",
      "bid": "70.00",
      "ask": "70.20",
      "open": "71.90",
      "high": "71.90",
      "low": "69.60",
      "close": "70.40",
      "average": "70.4674",
      "volume": "41824",
      "turnover": "2948473.45",
      "trades": "301"
    },
    {
      "date": "2024-07-12",
      "bid": "70.20",
      "ask": "70.50",
      "open": "70.80",
      "high": "70.80",
      "low": "69.60",
      "close": "70.50",
      "average": "70.227",
      "volume": "63422",
      "turnover": "4452802.25",
      "trades": "283"
    },
    {
      "date": "2024-07-15",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.40",
      "high": "70.50",
      "low": "69.90",
      "close": "70.20",
      "average": "70.1788",
      "volume": "48699",
      "turnover": "3417266.85",
      "trades": "206"
    },
    {
      "date": "2024-07-16",
      "bid": "70.00",
      "ask": "70.10",
      "open": "70.10",
      "high": "70.90",
      "low": "69.60",
      "close": "70.30",
      "average": "70.261",
      "volume": "67663",
      "turnover": "4758745.3",
      "trades": "408"
    },
    {
      "date": "2024-07-17",
      "bid": "70.30",
      "ask": "70.80",
      "open": "71.20",
      "high": "71.20",
      "low": "69.20",
      "close": "70.00",
      "average": "69.9395",
      "volume": "62410",
      "turnover": "4364964.3",
      "trades": "259"
    },
    {
      "date": "2024-07-18",
      "bid": "70.70",
      "ask": "70.80",
      "open": "70.00",
      "high": "70.80",
      "low": "69.70",
      "close": "70.80",
      "average": "70.6227",
      "volume": "17402",
      "turnover": "1228817.2",
      "trades": "146"
    },
    {
      "date": "2024-07-19",
      "bid": "71.60",
      "ask": "71.80",
      "open": "70.00",
      "high": "72.10",
      "low": "69.20",
      "close": "71.70",
      "average": "71.1902",
      "volume": "23419",
      "turnover": "1667096.8",
      "trades": "244"
    },
    {
      "date": "2024-07-22",
      "bid": "73.40",
      "ask": "73.70",
      "open": "71.70",
      "high": "74.10",
      "low": "70.50",
      "close": "73.40",
      "average": "73.1701",
      "volume": "41992",
      "turnover": "3062590.05",
      "trades": "388"
    },
    {
      "date": "2024-07-23",
      "bid": "72.50",
      "ask": "72.80",
      "open": "74.00",
      "high": "74.00",
      "low": "71.80",
      "close": "72.80",
      "average": "72.6516",
      "volume": "18750",
      "turnover": "1361237.4",
      "trades": "163"
    },
    {
      "date": "2024-07-24",
      "bid": "71.60",
      "ask": "71.70",
      "open": "72.20",
      "high": "72.50",
      "low": "71.30",
      "close": "71.90",
      "average": "71.8659",
      "volume": "12392",
      "turnover": "890238.7",
      "trades": "131"
    },
    {
      "date": "2024-07-25",
      "bid": "71.70",
      "ask": "72.00",
      "open": "71.90",
      "high": "71.90",
      "low": "69.30",
      "close": "71.30",
      "average": "70.6436",
      "volume": "40062",
      "turnover": "2829547.75",
      "trades": "346"
    },
    {
      "date": "2024-07-26",
      "bid": "70.50",
      "ask": "70.80",
      "open": "71.30",
      "high": "71.30",
      "low": "70.10",
      "close": "70.10",
      "average": "70.2348",
      "volume": "30098",
      "turnover": "2116704.95",
      "trades": "192"
    },
    {
      "date": "2024-07-29",
      "bid": "70.70",
      "ask": "71.00",
      "open": "70.20",
      "high": "71.40",
      "low": "70.20",
      "close": "70.80",
      "average": "70.9011",
      "volume": "36931",
      "turnover": "2620567.5",
      "trades": "243"
    },
    {
      "date": "2024-07-30",
      "bid": "70.90",
      "ask": "71.10",
      "open": "70.50",
      "high": "72.20",
      "low": "70.50",
      "close": "71.00",
      "average": "71.2548",
      "volume": "34766",
      "turnover": "2479904.25",
      "trades": "225"
    },
    {
      "date": "2024-07-31",
      "bid": "69.90",
      "ask": "70.00",
      "open": "70.70",
      "high": "71.00",
      "low": "69.70",
      "close": "69.70",
      "average": "70.0269",
      "volume": "86297",
      "turnover": "6044631.55",
      "trades": "350"
    },
    {
      "date": "2024-08-01",
      "bid": "69.90",
      "ask": "70.00",
      "open": "69.30",
      "high": "72.20",
      "low": "69.30",
      "close": "70.00",
      "average": "70.5019",
      "volume": "39776",
      "turnover": "2804285.3",
      "trades": "279"
    },
    {
      "date": "2024-08-02",
      "bid": "70.20",
      "ask": "70.80",
      "open": "70.10",
      "high": "71.20",
      "low": "67.90",
      "close": "70.90",
      "average": "70.303",
      "volume": "30050",
      "turnover": "2112975",
      "trades": "247"
    },
    {
      "date": "2024-08-05",
      "bid": "67.50",
      "ask": "67.70",
      "open": "68.40",
      "high": "69.00",
      "low": "65.00",
      "close": "67.00",
      "average": "67.026",
      "volume": "95277",
      "turnover": "6388430.5",
      "trades": "649"
    },
    {
      "date": "2024-08-06",
      "bid": "69.50",
      "ask": "70.10",
      "open": "67.90",
      "high": "70.00",
      "low": "66.30",
      "close": "69.00",
      "average": "68.2718",
      "volume": "55624",
      "turnover": "3795084.55",
      "trades": "345"
    },
    {
      "date": "2024-08-07",
      "bid": "71.80",
      "ask": "72.20",
      "open": "69.10",
      "high": "72.50",
      "low": "69.10",
      "close": "72.10",
      "average": "71.4601",
      "volume": "33880",
      "turnover": "2419594.4",
      "trades": "223"
    },
    {
      "date": "2024-08-08",
      "bid": "70.80",
      "ask": "71.30",
      "open": "71.90",
      "high": "71.90",
      "low": "70.50",
      "close": "71.40",
      "average": "71.3143",
      "volume": "28562",
      "turnover": "2037052.35",
      "trades": "198"
    },
    {
      "date": "2024-08-09",
      "bid": "72.40",
      "ask": "72.70",
      "open": "72.20",
      "high": "74.00",
      "low": "71.70",
      "close": "72.80",
      "average": "73.2888",
      "volume": "69004",
      "turnover": "5056701.55",
      "trades": "254"
    },
    {
      "date": "2024-08-12",
      "bid": "71.70",
      "ask": "71.90",
      "open": "71.50",
      "high": "72.30",
      "low": "70.80",
      "close": "72.30",
      "average": "72.1587",
      "volume": "68769",
      "turnover": "4957402.75",
      "trades": "299"
    },
    {
      "date": "2024-08-13",
      "bid": "73.60",
      "ask": "73.70",
      "open": "72.60",
      "high": "74.30",
      "low": "71.70",
      "close": "73.50",
      "average": "73.5011",
      "volume": "199268",
      "turnover": "14634835.7",
      "trades": "496"
    },
    {
      "date": "2024-08-14",
      "bid": "76.50",
      "ask": "76.70",
      "open": "74.00",
      "high": "77.30",
      "low": "74.00",
      "close": "76.80",
      "average": "76.3296",
      "volume": "88348",
      "turnover": "6730744.75",
      "trades": "571"
    },
    {
      "date": "2024-08-15",
      "bid": "76.20",
      "ask": "76.90",
      "open": "77.70",
      "high": "78.00",
      "low": "76.00",
      "close": "76.10",
      "average": "76.4533",
      "volume": "57349",
      "turnover": "4390341.75",
      "trades": "332"
    },
    {
      "date": "2024-08-16",
      "bid": "76.50",
      "ask": "77.00",
      "open": "76.10",
      "high": "78.00",
      "low": "76.10",
      "close": "76.60",
      "average": "76.7799",
      "volume": "43735",
      "turnover": "3358340.2",
      "trades": "390"
    },
    {
      "date": "2024-08-19",
      "bid": "77.60",
      "ask": "77.90",
      "open": "78.50",
      "high": "78.70",
      "low": "77.00",
      "close": "77.90",
      "average": "77.8965",
      "volume": "50553",
      "turnover": "3938184.35",
      "trades": "395"
    },
    {
      "date": "2024-08-20",
      "bid": "76.90",
      "ask": "77.30",
      "open": "78.30",
      "high": "79.60",
      "low": "76.50",
      "close": "76.50",
      "average": "77.3943",
      "volume": "43139",
      "turnover": "3338798.3",
      "trades": "389"
    },
    {
      "date": "2024-08-21",
      "bid": "74.70",
      "ask": "75.30",
      "open": "78.00",
      "high": "79.00",
      "low": "74.30",
      "close": "75.20",
      "average": "76.1676",
      "volume": "65862",
      "turnover": "5016535.8",
      "trades": "459"
    },
    {
      "date": "2024-08-22",
      "bid": "76.70",
      "ask": "77.20",
      "open": "76.30",
      "high": "77.80",
      "low": "75.40",
      "close": "77.80",
      "average": "77.3804",
      "volume": "91478",
      "turnover": "7077682.8",
      "trades": "717"
    },
    {
      "date": "2024-08-23",
      "bid": "78.70",
      "ask": "78.80",
      "open": "79.00",
      "high": "79.30",
      "low": "77.50",
      "close": "78.90",
      "average": "78.6406",
      "volume": "52126",
      "turnover": "4099300.1",
      "trades": "369"
    },
    {
      "date": "2024-08-26",
      "bid": "79.50",
      "ask": "80.10",
      "open": "78.90",
      "high": "80.20",
      "low": "78.70",
      "close": "80.00",
      "average": "79.5874",
      "volume": "46709",
      "turnover": "3718449.05",
      "trades": "412"
    },
    {
      "date": "2024-08-27",
      "bid": "78.30",
      "ask": "78.80",
      "open": "79.90",
      "high": "80.20",
      "low": "78.10",
      "close": "78.50",
      "average": "78.9986",
      "volume": "48068",
      "turnover": "3801722.4",
      "trades": "511"
    },
    {
      "date": "2024-08-28",
      "bid": "79.50",
      "ask": "80.00",
      "open": "78.10",
      "high": "80.00",
      "low": "77.80",
      "close": "79.30",
      "average": "79.4371",
      "volume": "73391",
      "turnover": "5829980.1",
      "trades": "401"
    },
    {
      "date": "2024-08-29",
      "bid": "77.10",
      "ask": "77.50",
      "open": "79.30",
      "high": "80.00",
      "low": "77.00",
      "close": "77.10",
      "average": "77.518",
      "volume": "22388",
      "turnover": "1735713.3",
      "trades": "269"
    },
    {
      "date": "2024-08-30",
      "bid": "76.60",
      "ask": "76.90",
      "open": "77.40",
      "high": "78.30",
      "low": "74.50",
      "close": "74.50",
      "average": "74.8492",
      "volume": "870588",
      "turnover": "65178480.1",
      "trades": "1026"
    },
    {
      "date": "2024-09-02",
      "bid": "75.50",
      "ask": "75.70",
      "open": "74.90",
      "high": "75.80",
      "low": "73.30",
      "close": "75.70",
      "average": "74.8069",
      "volume": "82843",
      "turnover": "6197213.8",
      "trades": "395"
    },
    {
      "date": "2024-09-03",
      "bid": "72.70",
      "ask": "73.40",
      "open": "75.70",
      "high": "75.70",
      "low": "72.70",
      "close": "72.90",
      "average": "73.1785",
      "volume": "35669",
      "turnover": "2610353.1",
      "trades": "272"
    },
    {
      "date": "2024-09-04",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.50",
      "high": "74.50",
      "low": "71.70",
      "close": "74.20",
      "average": "73.795",
      "volume": "35722",
      "turnover": "2634331.29",
      "trades": "384"
    },
    {
      "date": "2024-09-05",
      "bid": "74.10",
      "ask": "74.50",
      "open": "74.20",
      "high": "75.20",
      "low": "73.30",
      "close": "74.00",
      "average": "74.1354",
      "volume": "23857",
      "turnover": "1769009.2",
      "trades": "270"
    },
    {
      "date": "2024-09-06",
      "bid": "73.90",
      "ask": "74.20",
      "open": "73.20",
      "high": "74.50",
      "low": "72.80",
      "close": "73.90",
      "average": "73.8523",
      "volume": "33205",
      "turnover": "2451615.2",
      "trades": "372"
    },
    {
      "date": "2024-09-09",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.90",
      "high": "74.00",
      "low": "73.00",
      "close": "73.00",
      "average": "73.408",
      "volume": "16000",
      "turnover": "1174583.64",
      "trades": "175"
    },
    {
      "date": "2024-09-10",
      "bid": "74.70",
      "ask": "75.00",
      "open": "73.10",
      "high": "75.70",
      "low": "73.10",
      "close": "75.00",
      "average": "74.9431",
      "volume": "36066",
      "turnover": "2703100.2",
      "trades": "198"
    },
    {
      "date": "2024-09-11",
      "bid": "72.50",
      "ask": "72.70",
      "open": "75.00",
      "high": "75.00",
      "low": "72.20",
      "close": "72.20",
      "average": "72.6844",
      "volume": "59619",
      "turnover": "4333370.7",
      "trades": "312"
    },
    {
      "date": "2024-09-12",
      "bid": "72.30",
      "ask": "72.60",
      "open": "72.20",
      "high": "73.60",
      "low": "72.20",
      "close": "72.30",
      "average": "72.7418",
      "volume": "18342",
      "turnover": "1334229.6",
      "trades": "197"
    },
    {
      "date": "2024-09-13",
      "bid": "74.90",
      "ask": "75.00",
      "open": "73.20",
      "high": "76.20",
      "low": "73.20",
      "close": "74.70",
      "average": "75.0196",
      "volume": "63526",
      "turnover": "4765692.7",
      "trades": "473"
    },
    {
      "date": "2024-09-16",
      "bid": "73.60",
      "ask": "74.40",
      "open": "74.70",
      "high": "75.60",
      "low": "73.80",
      "close": "74.30",
      "average": "74.6743",
      "volume": "26024",
      "turnover": "1943567.9",
      "trades": "278"
    },
    {
      "date": "2024-09-17",
      "bid": "73.40",
      "ask": "73.90",
      "open": "74.20",
      "high": "75.80",
      "low": "73.40",
      "close": "73.40",
      "average": "74.3981",
      "volume": "36631",
      "turnover": "2725278.6",
      "trades": "315"
    },
    {
      "date": "2024-09-18",
      "bid": "72.60",
      "ask": "73.00",
      "open": "73.30",
      "high": "73.40",
      "low": "72.60",
      "close": "73.00",
      "average": "72.9902",
      "volume": "11376",
      "turnover": "830331.1",
      "trades": "151"
    },
    {
      "date": "2024-09-19",
      "bid": "74.70",
      "ask": "75.00",
      "open": "73.40",
      "high": "75.70",
      "low": "73.40",
      "close": "75.00",
      "average": "74.9848",
      "volume": "78791",
      "turnover": "5908117.4",
      "trades": "369"
    },
    {
      "date": "2024-09-20",
      "bid": "76.80",
      "ask": "77.00",
      "open": "75.00",
      "high": "78.50",
      "low": "74.80",
      "close": "78.50",
      "average": "78.3094",
      "volume": "394881",
      "turnover": "30922480.65",
      "trades": "454"
    },
    {
      "date": "2024-09-23",
      "bid": "79.10",
      "ask": "79.70",
      "open": "78.30",
      "high": "79.90",
      "low": "77.70",
      "close": "79.50",
      "average": "79.1315",
      "volume": "57897",
      "turnover": "4581473.5",
      "trades": "395"
    },
    {
      "date": "2024-09-24",
      "bid": "78.70",
      "ask": "79.20",
      "open": "79.50",
      "high": "80.00",
      "low": "77.40",
      "close": "78.70",
      "average": "78.7169",
      "volume": "46363",
      "turnover": "3649583.1",
      "trades": "334"
    },
    {
      "date": "2024-09-25",
      "bid": "79.50",
      "ask": "79.80",
      "open": "78.70",
      "high": "80.00",
      "low": "78.70",
      "close": "79.80",
      "average": "79.6485",
      "volume": "33470",
      "turnover": "2665834.9",
      "trades": "324"
    },
    {
      "date": "2024-09-26",
      "bid": "79.70",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.50",
      "low": "79.50",
      "close": "79.90",
      "average": "80.0209",
      "volume": "39533",
      "turnover": "3163699.6",
      "trades": "286"
    },
    {
      "date": "2024-09-27",
      "bid": "81.40",
      "ask": "81.50",
      "open": "79.90",
      "high": "81.70",
      "low": "78.80",
      "close": "81.20",
      "average": "80.5333",
      "volume": "69642",
      "turnover": "5608687.85",
      "trades": "433"
    },
    {
      "date": "2024-09-30",
      "bid": "82.60",
      "ask": "82.80",
      "open": "81.60",
      "high": "82.80",
      "low": "80.70",
      "close": "82.80",
      "average": "82.1757",
      "volume": "36366",
      "turnover": "2988401.7",
      "trades": "309"
    },
    {
      "date": "2024-10-01",
      "bid": "84.30",
      "ask": "84.70",
      "open": "82.30",
      "high": "85.10",
      "low": "82.30",
      "close": "85.00",
      "average": "84.5288",
      "volume": "52789",
      "turnover": "4462189.09",
      "trades": "376"
    },
    {
      "date": "2024-10-02",
      "bid": "85.00",
      "ask": "85.40",
      "open": "85.00",
      "high": "85.40",
      "low": "82.50",
      "close": "84.90",
      "average": "84.6716",
      "volume": "34659",
      "turnover": "2934532.55",
      "trades": "280"
    },
    {
      "date": "2024-10-03",
      "bid": "83.90",
      "ask": "84.20",
      "open": "84.70",
      "high": "85.50",
      "low": "83.40",
      "close": "84.00",
      "average": "84.3728",
      "volume": "27458",
      "turnover": "2316707.6",
      "trades": "332"
    },
    {
      "date": "2024-10-04",
      "bid": "83.20",
      "ask": "83.40",
      "open": "84.00",
      "high": "84.90",
      "low": "82.90",
      "close": "83.40",
      "average": "83.5412",
      "volume": "31299",
      "turnover": "2614754.7",
      "trades": "256"
    },
    {
      "date": "2024-10-07",
      "bid": "82.20",
      "ask": "82.80",
      "open": "83.80",
      "high": "84.10",
      "low": "82.10",
      "close": "83.40",
      "average": "83.2381",
      "volume": "51128",
      "turnover": "4255798.2",
      "trades": "291"
    },
    {
      "date": "2024-10-08",
      "bid": "82.50",
      "ask": "83.10",
      "open": "81.00",
      "high": "85.20",
      "low": "81.00",
      "close": "83.00",
      "average": "83.5919",
      "volume": "69474",
      "turnover": "5807465.3",
      "trades": "297"
    },
    {
      "date": "2024-10-09",
      "bid": "83.50",
      "ask": "83.80",
      "open": "83.00",
      "high": "85.00",
      "low": "83.00",
      "close": "84.00",
      "average": "84.1877",
      "volume": "103030",
      "turnover": "8673859",
      "trades": "482"
    },
    {
      "date": "2024-10-10",
      "bid": "82.50",
      "ask": "82.80",
      "open": "84.10",
      "high": "84.10",
      "low": "81.80",
      "close": "82.80",
      "average": "82.5889",
      "volume": "39316",
      "turnover": "3247067.1",
      "trades": "354"
    },
    {
      "date": "2024-10-11",
      "bid": "84.50",
      "ask": "84.90",
      "open": "83.00",
      "high": "85.30",
      "low": "82.10",
      "close": "85.00",
      "average": "84.2132",
      "volume": "24077",
      "turnover": "2027601.3",
      "trades": "264"
    },
    {
      "date": "2024-10-14",
      "bid": "83.00",
      "ask": "83.30",
      "open": "85.00",
      "high": "85.00",
      "low": "82.80",
      "close": "83.30",
      "average": "83.3836",
      "volume": "31536",
      "turnover": "2629586.7",
      "trades": "296"
    },
    {
      "date": "2024-10-15",
      "bid": "82.00",
      "ask": "82.60",
      "open": "83.00",
      "high": "83.20",
      "low": "81.30",
      "close": "81.80",
      "average": "82.0023",
      "volume": "55790",
      "turnover": "4574907.09",
      "trades": "365"
    },
    {
      "date": "2024-10-16",
      "bid": "82.20",
      "ask": "82.40",
      "open": "81.80",
      "high": "83.00",
      "low": "81.10",
      "close": "82.50",
      "average": "81.905",
      "volume": "222933",
      "turnover": "18259326.89",
      "trades": "250"
    },
    {
      "date": "2024-10-17",
      "bid": "81.00",
      "ask": "81.70",
      "open": "82.60",
      "high": "82.60",
      "low": "80.70",
      "close": "81.40",
      "average": "81.4158",
      "volume": "141518",
      "turnover": "11522622.7",
      "trades": "390"
    },
    {
      "date": "2024-10-18",
      "bid": "77.10",
      "ask": "77.70",
      "open": "81.40",
      "high": "81.40",
      "low": "76.40",
      "close": "77.00",
      "average": "77.7258",
      "volume": "45549",
      "turnover": "3540332.8",
      "trades": "378"
    },
    {
      "date": "2024-10-21",
      "bid": "76.00",
      "ask": "76.30",
      "open": "76.80",
      "high": "78.40",
      "low": "75.00",
      "close": "76.00",
      "average": "76.2939",
      "volume": "41567",
      "turnover": "3171230.3",
      "trades": "306"
    },
    {
      "date": "2024-10-22",
      "bid": "74.80",
      "ask": "75.10",
      "open": "75.60",
      "high": "75.80",
      "low": "74.00",
      "close": "75.10",
      "average": "74.9754",
      "volume": "42643",
      "turnover": "3197180.2",
      "trades": "332"
    },
    {
      "date": "2024-10-23",
      "bid": "73.60",
      "ask": "74.10",
      "open": "73.80",
      "high": "75.50",
      "low": "73.60",
      "close": "73.80",
      "average": "73.7675",
      "volume": "230937",
      "turnover": "17035648.89",
      "trades": "257"
    },
    {
      "date": "2024-10-24",
      "bid": "73.50",
      "ask": "74.00",
      "open": "74.20",
      "high": "75.30",
      "low": "73.30",
      "close": "73.30",
      "average": "74.0746",
      "volume": "43169",
      "turnover": "3197732.4",
      "trades": "296"
    },
    {
      "date": "2024-10-25",
      "bid": "73.00",
      "ask": "73.60",
      "open": "73.20",
      "high": "74.20",
      "low": "72.40",
      "close": "72.90",
      "average": "73.0428",
      "volume": "30836",
      "turnover": "2252347.7",
      "trades": "385"
    },
    {
      "date": "2024-10-28",
      "bid": "73.60",
      "ask": "74.00",
      "open": "72.90",
      "high": "74.10",
      "low": "72.60",
      "close": "73.60",
      "average": "73.3989",
      "volume": "19748",
      "turnover": "1449480.7",
      "trades": "224"
    },
    {
      "date": "2024-10-29",
      "bid": "72.80",
      "ask": "73.10",
      "open": "73.80",
      "high": "74.30",
      "low": "71.90",
      "close": "73.00",
      "average": "72.9572",
      "volume": "47277",
      "turnover": "3449196.1",
      "trades": "427"
    },
    {
      "date": "2024-10-30",
      "bid": "70.80",
      "ask": "71.30",
      "open": "73.00",
      "high": "73.30",
      "low": "70.90",
      "close": "73.30",
      "average": "72.6135",
      "volume": "52919",
      "turnover": "3842260.3",
      "trades": "409"
    },
    {
      "date": "2024-10-31",
      "bid": "71.00",
      "ask": "71.10",
      "open": "70.30",
      "high": "71.60",
      "low": "70.10",
      "close": "71.00",
      "average": "70.8316",
      "volume": "79391",
      "turnover": "5623387.7",
      "trades": "480"
    },
    {
      "date": "2024-11-01",
      "bid": "71.90",
      "ask": "72.30",
      "open": "70.90",
      "high": "72.30",
      "low": "70.90",
      "close": "72.00",
      "average": "71.7544",
      "volume": "50987",
      "turnover": "3658681.1",
      "trades": "354"
    },
    {
      "date": "2024-11-04",
      "bid": "70.80",
      "ask": "71.20",
      "open": "71.20",
      "high": "72.00",
      "low": "70.50",
      "close": "70.90",
      "average": "71.0836",
      "volume": "68758",
      "turnover": "4887567.09",
      "trades": "334"
    },
    {
      "date": "2024-11-05",
      "bid": "70.10",
      "ask": "70.60",
      "open": "70.60",
      "high": "72.00",
      "low": "70.20",
      "close": "70.50",
      "average": "70.641",
      "volume": "45453",
      "turnover": "3210898.8",
      "trades": "284"
    },
    {
      "date": "2024-11-06",
      "bid": "70.70",
      "ask": "71.10",
      "open": "70.80",
      "high": "71.90",
      "low": "70.10",
      "close": "70.10",
      "average": "70.7841",
      "volume": "63007",
      "turnover": "4459893.7",
      "trades": "310"
    },
    {
      "date": "2024-11-07",
      "bid": "71.40",
      "ask": "72.00",
      "open": "70.10",
      "high": "72.90",
      "low": "70.10",
      "close": "71.20",
      "average": "71.5071",
      "volume": "38518",
      "turnover": "2754311.4",
      "trades": "337"
    },
    {
      "date": "2024-11-08",
      "bid": "72.10",
      "ask": "72.50",
      "open": "70.10",
      "high": "73.10",
      "low": "70.10",
      "close": "72.30",
      "average": "72.3317",
      "volume": "61486",
      "turnover": "4447386.59",
      "trades": "404"
    },
    {
      "date": "2024-11-11",
      "bid": "72.30",
      "ask": "73.00",
      "open": "72.70",
      "high": "73.50",
      "low": "72.00",
      "close": "72.40",
      "average": "72.6352",
      "volume": "32503",
      "turnover": "2361629.25",
      "trades": "421"
    },
    {
      "date": "2024-11-12",
      "bid": "71.00",
      "ask": "71.40",
      "open": "71.90",
      "high": "71.90",
      "low": "70.60",
      "close": "71.00",
      "average": "71.1097",
      "volume": "82010",
      "turnover": "5831708",
      "trades": "295"
    },
    {
      "date": "2024-11-13",
      "bid": "69.70",
      "ask": "70.20",
      "open": "71.00",
      "high": "72.00",
      "low": "69.10",
      "close": "70.10",
      "average": "69.904",
      "volume": "71383",
      "turnover": "4991406.5",
      "trades": "348"
    },
    {
      "date": "2024-11-14",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.10",
      "high": "70.70",
      "low": "69.50",
      "close": "69.70",
      "average": "70.0267",
      "volume": "22596",
      "turnover": "1582323.6",
      "trades": "222"
    },
    {
      "date": "2024-11-15",
      "bid": "68.50",
      "ask": "68.90",
      "open": "69.80",
      "high": "69.90",
      "low": "68.60",
      "close": "68.70",
      "average": "69.2056",
      "volume": "32102",
      "turnover": "2221639.1",
      "trades": "348"
    },
    {
      "date": "2024-11-18",
      "bid": "66.70",
      "ask": "66.90",
      "open": "69.00",
      "high": "69.00",
      "low": "66.60",
      "close": "66.60",
      "average": "67.2334",
      "volume": "51326",
      "turnover": "3450821.8",
      "trades": "371"
    },
    {
      "date": "2024-11-19",
      "bid": "66.20",
      "ask": "66.30",
      "open": "66.70",
      "high": "67.50",
      "low": "65.20",
      "close": "66.20",
      "average": "66.2977",
      "volume": "101329",
      "turnover": "6717876.8",
      "trades": "440"
    },
    {
      "date": "2024-11-20",
      "bid": "65.80",
      "ask": "66.00",
      "open": "66.50",
      "high": "66.90",
      "low": "65.60",
      "close": "66.00",
      "average": "66.1266",
      "volume": "68208",
      "turnover": "4510364.8",
      "trades": "355"
    },
    {
      "date": "2024-11-21",
      "bid": "65.10",
      "ask": "65.30",
      "open": "66.00",
      "high": "66.00",
      "low": "64.90",
      "close": "65.00",
      "average": "65.2012",
      "volume": "38393",
      "turnover": "2503268.6",
      "trades": "267"
    },
    {
      "date": "2024-11-22",
      "bid": "66.20",
      "ask": "66.50",
      "open": "65.00",
      "high": "66.70",
      "low": "65.00",
      "close": "66.30",
      "average": "66.1459",
      "volume": "62815",
      "turnover": "4154953.3",
      "trades": "594"
    },
    {
      "date": "2024-11-25",
      "bid": "67.10",
      "ask": "67.80",
      "open": "66.20",
      "high": "68.00",
      "low": "66.20",
      "close": "67.50",
      "average": "67.4556",
      "volume": "97717",
      "turnover": "6591560.1",
      "trades": "379"
    },
    {
      "date": "2024-11-26",
      "bid": "65.60",
      "ask": "66.10",
      "open": "67.90",
      "high": "67.90",
      "low": "65.40",
      "close": "65.80",
      "average": "66.04",
      "volume": "22002",
      "turnover": "1453034.3",
      "trades": "199"
    },
    {
      "date": "2024-11-27",
      "bid": "67.80",
      "ask": "67.90",
      "open": "65.90",
      "high": "68.10",
      "low": "65.20",
      "close": "68.00",
      "average": "67.4854",
      "volume": "55059",
      "turnover": "3715679.1",
      "trades": "404"
    },
    {
      "date": "2024-11-28",
      "bid": "68.90",
      "ask": "69.50",
      "open": "69.50",
      "high": "69.50",
      "low": "68.20",
      "close": "69.50",
      "average": "69.0495",
      "volume": "28158",
      "turnover": "1944285.8",
      "trades": "219"
    },
    {
      "date": "2024-11-29",
      "bid": "69.10",
      "ask": "69.50",
      "open": "69.50",
      "high": "69.60",
      "low": "68.10",
      "close": "69.40",
      "average": "69.2685",
      "volume": "35954",
      "turnover": "2490479.2",
      "trades": "235"
    },
    {
      "date": "2024-12-02",
      "bid": "68.80",
      "ask": "69.20",
      "open": "69.10",
      "high": "70.00",
      "low": "68.50",
      "close": "69.10",
      "average": "69.0494",
      "volume": "16054",
      "turnover": "1108519.7",
      "trades": "178"
    },
    {
      "date": "2024-12-03",
      "bid": "69.00",
      "ask": "69.40",
      "open": "68.90",
      "high": "69.60",
      "low": "68.40",
      "close": "69.40",
      "average": "69.154",
      "volume": "61194",
      "turnover": "4231807",
      "trades": "256"
    },
    {
      "date": "2024-12-04",
      "bid": "70.30",
      "ask": "70.80",
      "open": "67.90",
      "high": "71.00",
      "low": "67.90",
      "close": "71.00",
      "average": "70.1326",
      "volume": "83236",
      "turnover": "5837559.9",
      "trades": "305"
    },
    {
      "date": "2024-12-05",
      "bid": "67.80",
      "ask": "68.30",
      "open": "72.20",
      "high": "72.20",
      "low": "67.80",
      "close": "68.00",
      "average": "69.7644",
      "volume": "87370",
      "turnover": "6095316.1",
      "trades": "330"
    },
    {
      "date": "2024-12-06",
      "bid": "68.90",
      "ask": "69.30",
      "open": "68.00",
      "high": "69.60",
      "low": "68.00",
      "close": "69.00",
      "average": "69.0013",
      "volume": "25146",
      "turnover": "1735105.7",
      "trades": "198"
    },
    {
      "date": "2024-12-09",
      "bid": "68.70",
      "ask": "68.80",
      "open": "69.10",
      "high": "69.15",
      "low": "66.90",
      "close": "69.00",
      "average": "68.6866",
      "volume": "93100",
      "turnover": "6394721.2",
      "trades": "454"
    },
    {
      "date": "2024-12-10",
      "bid": "68.40",
      "ask": "69.10",
      "open": "68.90",
      "high": "69.40",
      "low": "67.00",
      "close": "68.60",
      "average": "68.4679",
      "volume": "38241",
      "turnover": "2618281.5",
      "trades": "409"
    },
    {
      "date": "2024-12-11",
      "bid": "67.60",
      "ask": "68.30",
      "open": "68.60",
      "high": "68.60",
      "low": "67.30",
      "close": "67.60",
      "average": "68.0071",
      "volume": "97067",
      "turnover": "6601240.65",
      "trades": "236"
    },
    {
      "date": "2024-12-12",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.60",
      "high": "68.70",
      "low": "67.00",
      "close": "67.00",
      "average": "67.3041",
      "volume": "16813",
      "turnover": "1131915.1",
      "trades": "137"
    },
    {
      "date": "2024-12-13",
      "bid": "66.80",
      "ask": "67.10",
      "open": "67.80",
      "high": "67.80",
      "low": "66.00",
      "close": "66.70",
      "average": "66.8193",
      "volume": "31176",
      "turnover": "2082868.4",
      "trades": "345"
    },
    {
      "date": "2024-12-16",
      "bid": "65.10",
      "ask": "65.60",
      "open": "67.10",
      "high": "67.20",
      "low": "65.20",
      "close": "65.80",
      "average": "66.0157",
      "volume": "42699",
      "turnover": "2818805.8",
      "trades": "297"
    },
    {
      "date": "2024-12-17",
      "bid": "64.60",
      "ask": "65.00",
      "open": "65.20",
      "high": "65.50",
      "low": "64.20",
      "close": "65.00",
      "average": "64.7993",
      "volume": "36694",
      "turnover": "2377744",
      "trades": "308"
    },
    {
      "date": "2024-12-18",
      "bid": "65.10",
      "ask": "65.40",
      "open": "65.00",
      "high": "65.90",
      "low": "64.40",
      "close": "64.90",
      "average": "65.1607",
      "volume": "42372",
      "turnover": "2760990.9",
      "trades": "274"
    },
    {
      "date": "2024-12-19",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.60",
      "high": "64.70",
      "low": "63.00",
      "close": "63.30",
      "average": "63.7081",
      "volume": "47567",
      "turnover": "3030403.3",
      "trades": "411"
    },
    {
      "date": "2024-12-20",
      "bid": "64.20",
      "ask": "64.50",
      "open": "63.00",
      "high": "64.60",
      "low": "62.80",
      "close": "64.10",
      "average": "63.8659",
      "volume": "88059",
      "turnover": "5623970",
      "trades": "405"
    },
    {
      "date": "2024-12-23",
      "bid": "63.70",
      "ask": "64.20",
      "open": "63.60",
      "high": "64.20",
      "low": "63.20",
      "close": "64.20",
      "average": "63.8755",
      "volume": "15937",
      "turnover": "1017983.6",
      "trades": "181"
    },
    {
      "date": "2024-12-27",
      "bid": "64.20",
      "ask": "64.40",
      "open": "63.80",
      "high": "65.20",
      "low": "63.80",
      "close": "64.00",
      "average": "64.4047",
      "volume": "27026",
      "turnover": "1740600.9",
      "trades": "301"
    },
    {
      "date": "2024-12-30",
      "bid": "63.70",
      "ask": "64.40",
      "open": "64.40",
      "high": "64.90",
      "low": "63.80",
      "close": "64.00",
      "average": "64.1338",
      "volume": "25620",
      "turnover": "1643107",
      "trades": "199"
    },
    {
      "date": "2025-01-02",
      "bid": "64.30",
      "ask": "64.40",
      "open": "63.60",
      "high": "64.70",
      "low": "63.10",
      "close": "64.60",
      "average": "64.0353",
      "volume": "33193",
      "turnover": "2125523",
      "trades": "330"
    },
    {
      "date": "2025-01-03",
      "bid": "64.20",
      "ask": "64.50",
      "open": "64.30",
      "high": "64.60",
      "low": "63.70",
      "close": "63.90",
      "average": "63.9903",
      "volume": "41171",
      "turnover": "2634544.9",
      "trades": "241"
    },
    {
      "date": "2025-01-07",
      "bid": "63.90",
      "ask": "64.60",
      "open": "64.50",
      "high": "65.30",
      "low": "63.00",
      "close": "64.00",
      "average": "63.9667",
      "volume": "75561",
      "turnover": "4833443.8",
      "trades": "556"
    },
    {
      "date": "2025-01-08",
      "bid": "61.80",
      "ask": "62.20",
      "open": "63.30",
      "high": "64.20",
      "low": "61.30",
      "close": "61.80",
      "average": "62.3314",
      "volume": "53115",
      "turnover": "3310662.5",
      "trades": "475"
    },
    {
      "date": "2025-01-09",
      "bid": "61.50",
      "ask": "61.80",
      "open": "62.20",
      "high": "62.70",
      "low": "61.20",
      "close": "61.80",
      "average": "61.7361",
      "volume": "36363",
      "turnover": "2244911.2",
      "trades": "344"
    },
    {
      "date": "2025-01-10",
      "bid": "61.70",
      "ask": "61.80",
      "open": "61.30",
      "high": "62.20",
      "low": "61.20",
      "close": "61.80",
      "average": "61.5015",
      "volume": "69120",
      "turnover": "4250989.2",
      "trades": "363"
    },
    {
      "date": "2025-01-13",
      "bid": "59.90",
      "ask": "60.00",
      "open": "61.70",
      "high": "61.70",
      "low": "59.90",
      "close": "60.00",
      "average": "60.3544",
      "volume": "37174",
      "turnover": "2243615.9",
      "trades": "299"
    },
    {
      "date": "2025-01-14",
      "bid": "61.10",
      "ask": "61.30",
      "open": "59.90",
      "high": "61.60",
      "low": "59.90",
      "close": "61.10",
      "average": "61.0107",
      "volume": "37349",
      "turnover": "2278689.1",
      "trades": "270"
    },
    {
      "date": "2025-01-15",
      "bid": "63.70",
      "ask": "64.20",
      "open": "60.90",
      "high": "64.30",
      "low": "60.90",
      "close": "63.70",
      "average": "63.1739",
      "volume": "49854",
      "turnover": "3149472.7",
      "trades": "420"
    },
    {
      "date": "2025-01-16",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.70",
      "high": "63.70",
      "low": "61.70",
      "close": "62.70",
      "average": "62.5279",
      "volume": "23004",
      "turnover": "1438391.4",
      "trades": "217"
    },
    {
      "date": "2025-01-17",
      "bid": "62.60",
      "ask": "63.00",
      "open": "62.50",
      "high": "63.90",
      "low": "62.00",
      "close": "62.80",
      "average": "62.7488",
      "volume": "21290",
      "turnover": "1336152.1",
      "trades": "197"
    },
    {
      "date": "2025-01-20",
      "bid": "61.50",
      "ask": "61.90",
      "open": "61.60",
      "high": "62.80",
      "low": "61.40",
      "close": "61.40",
      "average": "61.6245",
      "volume": "19830",
      "turnover": "1222012.89",
      "trades": "164"
    },
    {
      "date": "2025-01-21",
      "bid": "60.90",
      "ask": "61.00",
      "open": "61.40",
      "high": "62.50",
      "low": "60.80",
      "close": "61.00",
      "average": "61.2882",
      "volume": "64884",
      "turnover": "3976624.1",
      "trades": "380"
    },
    {
      "date": "2025-01-22",
      "bid": "60.00",
      "ask": "60.30",
      "open": "61.00",
      "high": "61.60",
      "low": "59.80",
      "close": "60.30",
      "average": "60.8834",
      "volume": "52253",
      "turnover": "3181341.4",
      "trades": "327"
    },
    {
      "date": "2025-01-23",
      "bid": "60.40",
      "ask": "60.50",
      "open": "60.00",
      "high": "60.90",
      "low": "59.60",
      "close": "60.90",
      "average": "60.1482",
      "volume": "131756",
      "turnover": "7924896.1",
      "trades": "884"
    },
    {
      "date": "2025-01-24",
      "bid": "61.00",
      "ask": "61.10",
      "open": "60.90",
      "high": "62.30",
      "low": "60.90",
      "close": "61.40",
      "average": "61.6613",
      "volume": "51159",
      "turnover": "3154529.6",
      "trades": "346"
    },
    {
      "date": "2025-01-27",
      "bid": "61.80",
      "ask": "62.30",
      "open": "61.10",
      "high": "63.20",
      "low": "60.30",
      "close": "62.00",
      "average": "62.1982",
      "volume": "45871",
      "turnover": "2853186.9",
      "trades": "329"
    },
    {
      "date": "2025-01-28",
      "bid": "62.40",
      "ask": "62.60",
      "open": "62.00",
      "high": "62.90",
      "low": "61.70",
      "close": "62.70",
      "average": "62.4697",
      "volume": "42227",
      "turnover": "2637906.2",
      "trades": "266"
    },
    {
      "date": "2025-01-29",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.70",
      "high": "63.30",
      "low": "62.30",
      "close": "62.90",
      "average": "62.6763",
      "volume": "29067",
      "turnover": "1821812.7",
      "trades": "194"
    },
    {
      "date": "2025-01-30",
      "bid": "64.60",
      "ask": "65.10",
      "open": "62.60",
      "high": "65.10",
      "low": "62.60",
      "close": "64.90",
      "average": "64.2967",
      "volume": "18072",
      "turnover": "1161970.7",
      "trades": "171"
    },
    {
      "date": "2025-01-31",
      "bid": "62.60",
      "ask": "63.10",
      "open": "65.10",
      "high": "65.10",
      "low": "62.60",
      "close": "62.60",
      "average": "63.2724",
      "volume": "39081",
      "turnover": "2472747",
      "trades": "217"
    },
    {
      "date": "2025-02-03",
      "bid": "61.90",
      "ask": "62.10",
      "open": "61.40",
      "high": "62.20",
      "low": "60.90",
      "close": "62.20",
      "average": "61.6032",
      "volume": "14147",
      "turnover": "871500.4",
      "trades": "145"
    },
    {
      "date": "2025-02-04",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.80",
      "high": "62.80",
      "low": "61.50",
      "close": "62.50",
      "average": "62.3165",
      "volume": "16338",
      "turnover": "1018127.3",
      "trades": "186"
    },
    {
      "date": "2025-02-05",
      "bid": "63.50",
      "ask": "63.80",
      "open": "62.10",
      "high": "64.00",
      "low": "62.10",
      "close": "63.70",
      "average": "63.3877",
      "volume": "16710",
      "turnover": "1059208.1",
      "trades": "193"
    },
    {
      "date": "2025-02-06",
      "bid": "64.50",
      "ask": "64.80",
      "open": "63.80",
      "high": "65.00",
      "low": "63.10",
      "close": "65.00",
      "average": "64.0735",
      "volume": "30992",
      "turnover": "1985767.4",
      "trades": "287"
    },
    {
      "date": "2025-02-07",
      "bid": "63.50",
      "ask": "64.10",
      "open": "65.00",
      "high": "65.40",
      "low": "63.70",
      "close": "63.80",
      "average": "64.5217",
      "volume": "15105",
      "turnover": "974600.4",
      "trades": "189"
    },
    {
      "date": "2025-02-10",
      "bid": "63.60",
      "ask": "64.20",
      "open": "63.60",
      "high": "64.70",
      "low": "63.10",
      "close": "64.00",
      "average": "63.7262",
      "volume": "31046",
      "turnover": "1978442.8",
      "trades": "289"
    },
    {
      "date": "2025-02-11",
      "bid": "63.00",
      "ask": "63.40",
      "open": "64.00",
      "high": "64.00",
      "low": "62.70",
      "close": "63.30",
      "average": "63.2308",
      "volume": "8082",
      "turnover": "511031.2",
      "trades": "118"
    },
    {
      "date": "2025-02-12",
      "bid": "62.10",
      "ask": "62.50",
      "open": "63.00",
      "high": "64.20",
      "low": "61.80",
      "close": "62.20",
      "average": "62.6232",
      "volume": "16467",
      "turnover": "1031216.6",
      "trades": "141"
    },
    {
      "date": "2025-02-13",
      "bid": "65.00",
      "ask": "65.40",
      "open": "62.20",
      "high": "65.40",
      "low": "61.90",
      "close": "64.90",
      "average": "63.4848",
      "volume": "38905",
      "turnover": "2469875.4",
      "trades": "284"
    },
    {
      "date": "2025-02-14",
      "bid": "64.00",
      "ask": "64.30",
      "open": "65.10",
      "high": "65.10",
      "low": "63.00",
      "close": "64.20",
      "average": "63.9729",
      "volume": "33659",
      "turnover": "2153261.2",
      "trades": "330"
    },
    {
      "date": "2025-02-17",
      "bid": "62.10",
      "ask": "62.30",
      "open": "64.10",
      "high": "64.40",
      "low": "60.60",
      "close": "62.10",
      "average": "61.9982",
      "volume": "231973",
      "turnover": "14381979.1",
      "trades": "601"
    },
    {
      "date": "2025-02-18",
      "bid": "60.90",
      "ask": "61.20",
      "open": "62.50",
      "high": "63.30",
      "low": "60.60",
      "close": "60.90",
      "average": "62.0411",
      "volume": "195632",
      "turnover": "12136978.75",
      "trades": "379"
    },
    {
      "date": "2025-02-19",
      "bid": "59.80",
      "ask": "59.90",
      "open": "61.80",
      "high": "62.00",
      "low": "59.60",
      "close": "59.60",
      "average": "60.1719",
      "volume": "166944",
      "turnover": "10045510.69",
      "trades": "469"
    },
    {
      "date": "2025-02-20",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.80",
      "high": "61.60",
      "low": "59.40",
      "close": "59.40",
      "average": "60.4143",
      "volume": "94393",
      "turnover": "5702783.5",
      "trades": "613"
    },
    {
      "date": "2025-02-21",
      "bid": "58.60",
      "ask": "59.00",
      "open": "59.50",
      "high": "60.50",
      "low": "58.50",
      "close": "58.50",
      "average": "59.4219",
      "volume": "38190",
      "turnover": "2269721.2",
      "trades": "383"
    },
    {
      "date": "2025-02-24",
      "bid": "59.50",
      "ask": "59.80",
      "open": "59.00",
      "high": "60.40",
      "low": "59.00",
      "close": "59.40",
      "average": "59.7582",
      "volume": "38306",
      "turnover": "2288202.29",
      "trades": "354"
    },
    {
      "date": "2025-02-25",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.70",
      "high": "60.30",
      "low": "58.90",
      "close": "58.90",
      "average": "59.5672",
      "volume": "39762",
      "turnover": "2368509.1",
      "trades": "372"
    },
    {
      "date": "2025-02-26",
      "bid": "58.30",
      "ask": "58.70",
      "open": "58.90",
      "high": "60.00",
      "low": "58.20",
      "close": "58.20",
      "average": "58.8669",
      "volume": "25378",
      "turnover": "1493924",
      "trades": "243"
    },
    {
      "date": "2025-02-27",
      "bid": "59.60",
      "ask": "60.00",
      "open": "58.70",
      "high": "59.90",
      "low": "58.30",
      "close": "59.60",
      "average": "59.3789",
      "volume": "57443",
      "turnover": "3410905",
      "trades": "358"
    },
    {
      "date": "2025-02-28",
      "bid": "60.00",
      "ask": "60.50",
      "open": "59.10",
      "high": "62.00",
      "low": "59.10",
      "close": "62.00",
      "average": "61.6016",
      "volume": "239393",
      "turnover": "14746871.1",
      "trades": "771"
    },
    {
      "date": "2025-03-03",
      "bid": "61.00",
      "ask": "61.20",
      "open": "62.00",
      "high": "62.00",
      "low": "60.30",
      "close": "61.00",
      "average": "61.0533",
      "volume": "78572",
      "turnover": "4797073.9",
      "trades": "392"
    },
    {
      "date": "2025-03-04",
      "bid": "58.60",
      "ask": "59.00",
      "open": "60.90",
      "high": "60.90",
      "low": "58.50",
      "close": "58.50",
      "average": "59.182",
      "volume": "36129",
      "turnover": "2138117.5",
      "trades": "351"
    },
    {
      "date": "2025-03-05",
      "bid": "58.00",
      "ask": "58.10",
      "open": "58.30",
      "high": "59.00",
      "low": "57.00",
      "close": "58.20",
      "average": "58.0504",
      "volume": "66509",
      "turnover": "3860874.9",
      "trades": "484"
    },
    {
      "date": "2025-03-06",
      "bid": "55.70",
      "ask": "56.10",
      "open": "58.10",
      "high": "58.20",
      "low": "55.30",
      "close": "55.60",
      "average": "56.0838",
      "volume": "1034433",
      "turnover": "58014950.2",
      "trades": "790"
    },
    {
      "date": "2025-03-07",
      "bid": "56.00",
      "ask": "56.40",
      "open": "55.70",
      "high": "56.60",
      "low": "55.60",
      "close": "56.10",
      "average": "56.1287",
      "volume": "53685",
      "turnover": "3013269.4",
      "trades": "308"
    },
    {
      "date": "2025-03-10",
      "bid": "56.10",
      "ask": "56.40",
      "open": "56.10",
      "high": "56.80",
      "low": "55.60",
      "close": "55.90",
      "average": "56.2136",
      "volume": "31991",
      "turnover": "1798328.3",
      "trades": "235"
    },
    {
      "date": "2025-03-11",
      "bid": "55.80",
      "ask": "56.20",
      "open": "56.40",
      "high": "56.50",
      "low": "55.60",
      "close": "55.90",
      "average": "55.9577",
      "volume": "31164",
      "turnover": "1743848.1",
      "trades": "291"
    },
    {
      "date": "2025-03-12",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.90",
      "high": "56.70",
      "low": "55.40",
      "close": "55.40",
      "average": "55.8151",
      "volume": "78264",
      "turnover": "4368310.59",
      "trades": "567"
    },
    {
      "date": "2025-03-13",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.30",
      "high": "56.00",
      "low": "54.10",
      "close": "54.80",
      "average": "55.0286",
      "volume": "68073",
      "turnover": "3745864.55",
      "trades": "458"
    },
    {
      "date": "2025-03-14",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.50",
      "high": "56.80",
      "low": "55.30",
      "close": "55.70",
      "average": "55.9381",
      "volume": "464544",
      "turnover": "25984839.05",
      "trades": "323"
    },
    {
      "date": "2025-03-17",
      "bid": "55.20",
      "ask": "55.30",
      "open": "55.80",
      "high": "56.20",
      "low": "54.70",
      "close": "55.30",
      "average": "55.4839",
      "volume": "147064",
      "turnover": "8159668.7",
      "trades": "533"
    },
    {
      "date": "2025-03-18",
      "bid": "54.70",
      "ask": "54.80",
      "open": "55.30",
      "high": "55.50",
      "low": "54.70",
      "close": "54.90",
      "average": "54.8068",
      "volume": "828026",
      "turnover": "45386690.5",
      "trades": "277"
    },
    {
      "date": "2025-03-19",
      "bid": "54.80",
      "ask": "55.10",
      "open": "54.90",
      "high": "55.30",
      "low": "54.60",
      "close": "55.30",
      "average": "55.0362",
      "volume": "42849",
      "turnover": "2358289.75",
      "trades": "201"
    },
    {
      "date": "2025-03-20",
      "bid": "54.50",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.80",
      "low": "54.20",
      "close": "54.80",
      "average": "54.5319",
      "volume": "69032",
      "turnover": "3763864.8",
      "trades": "206"
    },
    {
      "date": "2025-03-21",
      "bid": "54.20",
      "ask": "54.50",
      "open": "55.00",
      "high": "55.00",
      "low": "53.60",
      "close": "54.60",
      "average": "54.4383",
      "volume": "122338",
      "turnover": "6657950.15",
      "trades": "291"
    },
    {
      "date": "2025-03-24",
      "bid": "52.60",
      "ask": "52.80",
      "open": "55.00",
      "high": "55.00",
      "low": "52.60",
      "close": "52.80",
      "average": "53.3219",
      "volume": "124651",
      "turnover": "6720087.8",
      "trades": "442"
    },
    {
      "date": "2025-03-25",
      "bid": "53.40",
      "ask": "53.50",
      "open": "52.70",
      "high": "53.50",
      "low": "52.10",
      "close": "53.50",
      "average": "52.9022",
      "volume": "42514",
      "turnover": "2249089.2",
      "trades": "370"
    },
    {
      "date": "2025-03-26",
      "bid": "52.90",
      "ask": "53.10",
      "open": "54.40",
      "high": "54.40",
      "low": "52.40",
      "close": "52.90",
      "average": "52.7736",
      "volume": "94592",
      "turnover": "4991957",
      "trades": "219"
    },
    {
      "date": "2025-03-27",
      "bid": "53.90",
      "ask": "54.10",
      "open": "53.30",
      "high": "54.20",
      "low": "53.00",
      "close": "53.90",
      "average": "53.4221",
      "volume": "381536",
      "turnover": "20382498.6",
      "trades": "253"
    },
    {
      "date": "2025-03-28",
      "bid": "54.50",
      "ask": "54.60",
      "open": "54.10",
      "high": "55.50",
      "low": "53.90",
      "close": "54.40",
      "average": "54.6302",
      "volume": "89077",
      "turnover": "4867497.7",
      "trades": "301"
    },
    {
      "date": "2025-03-31",
      "bid": "53.10",
      "ask": "53.30",
      "open": "53.60",
      "high": "53.60",
      "low": "52.50",
      "close": "53.10",
      "average": "53.1191",
      "volume": "38295",
      "turnover": "2032758.45",
      "trades": "205"
    },
    {
      "date": "2025-04-01",
      "bid": "54.20",
      "ask": "54.60",
      "open": "53.30",
      "high": "54.70",
      "low": "52.80",
      "close": "54.60",
      "average": "53.7268",
      "volume": "56499",
      "turnover": "3035496.95",
      "trades": "263"
    },
    {
      "date": "2025-04-02",
      "bid": "53.40",
      "ask": "53.80",
      "open": "54.90",
      "high": "55.00",
      "low": "52.80",
      "close": "53.90",
      "average": "53.6329",
      "volume": "227808",
      "turnover": "12191423.1",
      "trades": "243"
    },
    {
      "date": "2025-04-03",
      "bid": "55.60",
      "ask": "55.70",
      "open": "52.60",
      "high": "57.20",
      "low": "51.90",
      "close": "55.50",
      "average": "55.9845",
      "volume": "147885",
      "turnover": "8277331.55",
      "trades": "576"
    },
    {
      "date": "2025-04-04",
      "bid": "53.10",
      "ask": "53.40",
      "open": "56.00",
      "high": "56.00",
      "low": "52.80",
      "close": "53.50",
      "average": "54.5761",
      "volume": "129612",
      "turnover": "7075558.1",
      "trades": "535"
    },
    {
      "date": "2025-04-07",
      "bid": "49.00",
      "ask": "49.59",
      "open": "51.80",
      "high": "52.77",
      "low": "48.02",
      "close": "48.02",
      "average": "49.7345",
      "volume": "161063",
      "turnover": "8011279.54",
      "trades": "693"
    },
    {
      "date": "2025-04-08",
      "bid": "48.60",
      "ask": "49.00",
      "open": "51.49",
      "high": "51.49",
      "low": "46.76",
      "close": "48.955",
      "average": "48.1539",
      "volume": "336328",
      "turnover": "16194136.57",
      "trades": "959"
    },
    {
      "date": "2025-04-09",
      "bid": "46.45",
      "ask": "46.80",
      "open": "48.955",
      "high": "48.955",
      "low": "45.105",
      "close": "46.435",
      "average": "46.5224",
      "volume": "311148",
      "turnover": "14474748.23",
      "trades": "978"
    },
    {
      "date": "2025-04-10",
      "bid": "47.505",
      "ask": "47.995",
      "open": "54.13",
      "high": "54.13",
      "low": "46.96",
      "close": "47.89",
      "average": "48.2116",
      "volume": "143319",
      "turnover": "6909636.9",
      "trades": "609"
    },
    {
      "date": "2025-04-11",
      "bid": "48.405",
      "ask": "48.935",
      "open": "50.10",
      "high": "50.10",
      "low": "45.815",
      "close": "49.05",
      "average": "47.8457",
      "volume": "175036",
      "turnover": "8373580.11",
      "trades": "624"
    },
    {
      "date": "2025-04-14",
      "bid": "49.27",
      "ask": "49.60",
      "open": "49.05",
      "high": "49.82",
      "low": "48.555",
      "close": "49.525",
      "average": "49.1279",
      "volume": "56444",
      "turnover": "2773457.91",
      "trades": "323"
    },
    {
      "date": "2025-04-15",
      "bid": "50.19",
      "ask": "50.36",
      "open": "49.455",
      "high": "51.20",
      "low": "49.265",
      "close": "50.61",
      "average": "50.6382",
      "volume": "132004",
      "turnover": "6685281.67",
      "trades": "560"
    },
    {
      "date": "2025-04-16",
      "bid": "50.13",
      "ask": "50.20",
      "open": "50.90",
      "high": "50.90",
      "low": "49.47",
      "close": "50.10",
      "average": "50.032",
      "volume": "575648",
      "turnover": "28787466.85",
      "trades": "877"
    },
    {
      "date": "2025-04-17",
      "bid": "49.985",
      "ask": "50.08",
      "open": "50.21",
      "high": "50.21",
      "low": "49.59",
      "close": "50.08",
      "average": "50.0143",
      "volume": "35390",
      "turnover": "1769865.49",
      "trades": "211"
    },
    {
      "date": "2025-04-22",
      "bid": "50.40",
      "ask": "50.43",
      "open": "50.10",
      "high": "51.03",
      "low": "49.70",
      "close": "50.43",
      "average": "50.4417",
      "volume": "370745",
      "turnover": "18701331.41",
      "trades": "1518"
    },
    {
      "date": "2025-04-23",
      "bid": "49.355",
      "ask": "49.765",
      "open": "50.81",
      "high": "50.81",
      "low": "49.44",
      "close": "49.56",
      "average": "50.2745",
      "volume": "142200",
      "turnover": "7149237.08",
      "trades": "690"
    },
    {
      "date": "2025-04-24",
      "bid": "49.595",
      "ask": "49.755",
      "open": "49.60",
      "high": "50.20",
      "low": "49.00",
      "close": "49.50",
      "average": "49.7126",
      "volume": "130896",
      "turnover": "6505310.99",
      "trades": "543"
    },
    {
      "date": "2025-04-25",
      "bid": "51.70",
      "ask": "52.10",
      "open": "49.40",
      "high": "52.78",
      "low": "48.885",
      "close": "52.06",
      "average": "49.2998",
      "volume": "1852123",
      "turnover": "91313364.71",
      "trades": "878"
    },
    {
      "date": "2025-04-28",
      "bid": "53.21",
      "ask": "53.41",
      "open": "52.34",
      "high": "53.54",
      "low": "51.04",
      "close": "53.37",
      "average": "52.6006",
      "volume": "175004",
      "turnover": "9205065.24",
      "trades": "804"
    },
    {
      "date": "2025-04-29",
      "bid": "54.74",
      "ask": "54.86",
      "open": "54.01",
      "high": "55.20",
      "low": "53.37",
      "close": "54.91",
      "average": "54.5991",
      "volume": "192772",
      "turnover": "10526268.36",
      "trades": "620"
    },
    {
      "date": "2025-04-30",
      "bid": "56.09",
      "ask": "56.40",
      "open": "55.00",
      "high": "57.02",
      "low": "55.00",
      "close": "56.62",
      "average": "56.3043",
      "volume": "113814",
      "turnover": "6407635.55",
      "trades": "268"
    },
    {
      "date": "2025-05-02",
      "bid": "57.16",
      "ask": "57.30",
      "open": "56.60",
      "high": "57.75",
      "low": "55.80",
      "close": "57.50",
      "average": "57.1087",
      "volume": "163020",
      "turnover": "9310130.55",
      "trades": "706"
    },
    {
      "date": "2025-05-05",
      "bid": "57.00",
      "ask": "57.34",
      "open": "57.49",
      "high": "57.70",
      "low": "56.63",
      "close": "56.95",
      "average": "57.1658",
      "volume": "87747",
      "turnover": "5015872.05",
      "trades": "363"
    },
    {
      "date": "2025-05-06",
      "bid": "55.65",
      "ask": "55.84",
      "open": "57.04",
      "high": "57.04",
      "low": "54.54",
      "close": "55.94",
      "average": "55.3176",
      "volume": "141578",
      "turnover": "7830742.52",
      "trades": "530"
    },
    {
      "date": "2025-05-07",
      "bid": "55.50",
      "ask": "55.70",
      "open": "55.50",
      "high": "56.40",
      "low": "54.70",
      "close": "55.50",
      "average": "55.3883",
      "volume": "309910",
      "turnover": "17165004.95",
      "trades": "449"
    },
    {
      "date": "2025-05-08",
      "bid": "55.80",
      "ask": "56.10",
      "open": "54.90",
      "high": "56.80",
      "low": "54.90",
      "close": "55.90",
      "average": "56.0083",
      "volume": "74777",
      "turnover": "4187875.65",
      "trades": "348"
    },
    {
      "date": "2025-05-09",
      "bid": "57.20",
      "ask": "57.50",
      "open": "56.30",
      "high": "57.70",
      "low": "55.60",
      "close": "57.50",
      "average": "57.1179",
      "volume": "113715",
      "turnover": "6494158.4",
      "trades": "555"
    },
    {
      "date": "2025-05-12",
      "bid": "56.80",
      "ask": "57.10",
      "open": "57.40",
      "high": "57.50",
      "low": "55.20",
      "close": "57.00",
      "average": "56.6706",
      "volume": "70519",
      "turnover": "3996469.75",
      "trades": "433"
    },
    {
      "date": "2025-05-13",
      "bid": "56.90",
      "ask": "57.10",
      "open": "57.10",
      "high": "57.30",
      "low": "55.50",
      "close": "56.90",
      "average": "56.5695",
      "volume": "75811",
      "turnover": "4288493.65",
      "trades": "475"
    },
    {
      "date": "2025-05-14",
      "bid": "55.50",
      "ask": "55.70",
      "open": "56.70",
      "high": "57.50",
      "low": "55.60",
      "close": "55.70",
      "average": "56.3333",
      "volume": "62227",
      "turnover": "3506473.6",
      "trades": "445"
    },
    {
      "date": "2025-05-15",
      "bid": "55.70",
      "ask": "56.10",
      "open": "55.50",
      "high": "57.00",
      "low": "55.20",
      "close": "55.70",
      "average": "55.8641",
      "volume": "78104",
      "turnover": "4363369.55",
      "trades": "378"
    },
    {
      "date": "2025-05-16",
      "bid": "56.60",
      "ask": "56.80",
      "open": "55.40",
      "high": "57.10",
      "low": "54.90",
      "close": "56.70",
      "average": "55.8507",
      "volume": "195349",
      "turnover": "10910788.5",
      "trades": "609"
    },
    {
      "date": "2025-05-19",
      "bid": "56.10",
      "ask": "56.60",
      "open": "56.70",
      "high": "56.70",
      "low": "54.90",
      "close": "56.50",
      "average": "55.7199",
      "volume": "55856",
      "turnover": "3112202.6",
      "trades": "321"
    },
    {
      "date": "2025-05-20",
      "bid": "55.80",
      "ask": "56.20",
      "open": "56.40",
      "high": "57.00",
      "low": "55.80",
      "close": "55.80",
      "average": "56.2731",
      "volume": "33410",
      "turnover": "1880091.45",
      "trades": "212"
    },
    {
      "date": "2025-05-21",
      "bid": "55.30",
      "ask": "55.80",
      "open": "55.60",
      "high": "55.80",
      "low": "54.80",
      "close": "55.80",
      "average": "55.3442",
      "volume": "25396",
      "turnover": "1405466.6",
      "trades": "215"
    },
    {
      "date": "2025-05-22",
      "bid": "52.80",
      "ask": "53.40",
      "open": "55.60",
      "high": "55.60",
      "low": "52.80",
      "close": "52.90",
      "average": "53.8372",
      "volume": "122505",
      "turnover": "6595308.95",
      "trades": "654"
    },
    {
      "date": "2025-05-23",
      "bid": "53.20",
      "ask": "53.40",
      "open": "53.20",
      "high": "54.00",
      "low": "52.80",
      "close": "53.30",
      "average": "53.358",
      "volume": "68065",
      "turnover": "3631944.55",
      "trades": "395"
    },
    {
      "date": "2025-05-26",
      "bid": "54.40",
      "ask": "54.60",
      "open": "53.90",
      "high": "54.70",
      "low": "53.40",
      "close": "54.50",
      "average": "54.0345",
      "volume": "33835",
      "turnover": "1828999.4",
      "trades": "350"
    },
    {
      "date": "2025-05-27",
      "bid": "54.10",
      "ask": "54.30",
      "open": "54.60",
      "high": "55.40",
      "low": "54.00",
      "close": "54.30",
      "average": "54.6135",
      "volume": "34484",
      "turnover": "1883298.9",
      "trades": "300"
    },
    {
      "date": "2025-05-28",
      "bid": "54.20",
      "ask": "54.50",
      "open": "54.30",
      "high": "54.70",
      "low": "53.60",
      "close": "54.10",
      "average": "54.1295",
      "volume": "36473",
      "turnover": "1974253.1",
      "trades": "262"
    },
    {
      "date": "2025-05-30",
      "bid": "55.40",
      "ask": "55.60",
      "open": "54.20",
      "high": "57.10",
      "low": "54.20",
      "close": "55.30",
      "average": "55.5475",
      "volume": "92317",
      "turnover": "5128083.4",
      "trades": "532"
    },
    {
      "date": "2025-06-02",
      "bid": "54.70",
      "ask": "55.20",
      "open": "55.10",
      "high": "55.20",
      "low": "54.00",
      "close": "54.90",
      "average": "54.7895",
      "volume": "52739",
      "turnover": "2889509.65",
      "trades": "241"
    },
    {
      "date": "2025-06-03",
      "bid": "53.10",
      "ask": "53.50",
      "open": "55.20",
      "high": "55.40",
      "low": "52.70",
      "close": "53.10",
      "average": "53.4556",
      "volume": "74237",
      "turnover": "3969209.8",
      "trades": "448"
    },
    {
      "date": "2025-06-04",
      "bid": "52.40",
      "ask": "52.70",
      "open": "53.60",
      "high": "53.70",
      "low": "52.10",
      "close": "52.40",
      "average": "52.556",
      "volume": "65198",
      "turnover": "3426593.2",
      "trades": "391"
    },
    {
      "date": "2025-06-05",
      "bid": "53.30",
      "ask": "53.70",
      "open": "52.50",
      "high": "53.90",
      "low": "52.30",
      "close": "53.30",
      "average": "53.156",
      "volume": "54946",
      "turnover": "2920728",
      "trades": "547"
    },
    {
      "date": "2025-06-09",
      "bid": "54.50",
      "ask": "54.90",
      "open": "53.30",
      "high": "54.80",
      "low": "53.30",
      "close": "54.40",
      "average": "54.1664",
      "volume": "78308",
      "turnover": "4241404.5",
      "trades": "556"
    },
    {
      "date": "2025-06-10",
      "bid": "54.10",
      "ask": "54.60",
      "open": "54.40",
      "high": "54.60",
      "low": "53.60",
      "close": "54.20",
      "average": "54.2067",
      "volume": "20196",
      "turnover": "1094673.55",
      "trades": "171"
    },
    {
      "date": "2025-06-11",
      "bid": "53.90",
      "ask": "54.20",
      "open": "54.20",
      "high": "55.00",
      "low": "53.70",
      "close": "53.80",
      "average": "54.2416",
      "volume": "40285",
      "turnover": "2185095.25",
      "trades": "329"
    },
    {
      "date": "2025-06-12",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.80",
      "high": "53.80",
      "low": "52.70",
      "close": "52.70",
      "average": "52.9679",
      "volume": "32321",
      "turnover": "1711972.2",
      "trades": "282"
    },
    {
      "date": "2025-06-13",
      "bid": "52.30",
      "ask": "52.60",
      "open": "52.60",
      "high": "53.00",
      "low": "51.60",
      "close": "52.30",
      "average": "52.3761",
      "volume": "46768",
      "turnover": "2449554.1",
      "trades": "290"
    },
    {
      "date": "2025-06-16",
      "bid": "53.20",
      "ask": "53.60",
      "open": "52.30",
      "high": "53.60",
      "low": "52.20",
      "close": "53.40",
      "average": "52.9808",
      "volume": "36207",
      "turnover": "1918253.45",
      "trades": "293"
    },
    {
      "date": "2025-06-17",
      "bid": "53.70",
      "ask": "54.20",
      "open": "53.80",
      "high": "54.20",
      "low": "52.30",
      "close": "54.10",
      "average": "53.092",
      "volume": "211395",
      "turnover": "11223401.2",
      "trades": "326"
    },
    {
      "date": "2025-06-18",
      "bid": "55.50",
      "ask": "55.70",
      "open": "53.60",
      "high": "55.90",
      "low": "53.60",
      "close": "55.60",
      "average": "54.8739",
      "volume": "127875",
      "turnover": "7042906.8",
      "trades": "500"
    },
    {
      "date": "2025-06-19",
      "bid": "56.60",
      "ask": "56.90",
      "open": "55.50",
      "high": "57.30",
      "low": "54.80",
      "close": "56.50",
      "average": "56.584",
      "volume": "132371",
      "turnover": "7490059.6",
      "trades": "370"
    },
    {
      "date": "2025-06-23",
      "bid": "57.10",
      "ask": "57.30",
      "open": "56.80",
      "high": "57.50",
      "low": "55.70",
      "close": "57.50",
      "average": "56.6672",
      "volume": "70394",
      "turnover": "3988554.55",
      "trades": "393"
    },
    {
      "date": "2025-06-24",
      "bid": "57.50",
      "ask": "57.80",
      "open": "57.60",
      "high": "59.10",
      "low": "57.50",
      "close": "57.50",
      "average": "58.1213",
      "volume": "56451",
      "turnover": "3281467.05",
      "trades": "366"
    },
    {
      "date": "2025-06-25",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.50",
      "high": "58.50",
      "low": "57.10",
      "close": "57.30",
      "average": "57.5756",
      "volume": "49197",
      "turnover": "2832899.15",
      "trades": "377"
    },
    {
      "date": "2025-06-26",
      "bid": "57.80",
      "ask": "58.10",
      "open": "57.60",
      "high": "58.50",
      "low": "57.40",
      "close": "58.10",
      "average": "58.013",
      "volume": "32582",
      "turnover": "1890211.65",
      "trades": "318"
    },
    {
      "date": "2025-06-27",
      "bid": "57.90",
      "ask": "58.30",
      "open": "58.60",
      "high": "58.70",
      "low": "57.50",
      "close": "58.10",
      "average": "58.1532",
      "volume": "32162",
      "turnover": "1870326.2",
      "trades": "256"
    },
    {
      "date": "2025-06-30",
      "bid": "58.00",
      "ask": "58.10",
      "open": "57.80",
      "high": "59.50",
      "low": "57.80",
      "close": "57.90",
      "average": "58.2927",
      "volume": "41862",
      "turnover": "2440308.5",
      "trades": "261"
    },
    {
      "date": "2025-07-01",
      "bid": "59.60",
      "ask": "59.90",
      "open": "58.40",
      "high": "59.90",
      "low": "58.10",
      "close": "59.60",
      "average": "59.3723",
      "volume": "71924",
      "turnover": "4270113.8",
      "trades": "329"
    },
    {
      "date": "2025-07-02",
      "bid": "59.50",
      "ask": "60.10",
      "open": "59.70",
      "high": "60.00",
      "low": "59.00",
      "close": "59.90",
      "average": "59.5941",
      "volume": "55495",
      "turnover": "3307214.5",
      "trades": "407"
    },
    {
      "date": "2025-07-03",
      "bid": "58.80",
      "ask": "59.50",
      "open": "60.10",
      "high": "61.10",
      "low": "58.60",
      "close": "58.60",
      "average": "59.9814",
      "volume": "90057",
      "turnover": "5402939",
      "trades": "354"
    },
    {
      "date": "2025-07-04",
      "bid": "55.80",
      "ask": "56.20",
      "open": "58.00",
      "high": "58.70",
      "low": "55.60",
      "close": "55.80",
      "average": "56.1412",
      "volume": "202728",
      "turnover": "11380636.2",
      "trades": "894"
    },
    {
      "date": "2025-07-07",
      "bid": "53.30",
      "ask": "53.50",
      "open": "56.30",
      "high": "56.70",
      "low": "53.30",
      "close": "53.30",
      "average": "54.8927",
      "volume": "100475",
      "turnover": "5515265.8",
      "trades": "451"
    },
    {
      "date": "2025-07-08",
      "bid": "52.90",
      "ask": "53.30",
      "open": "53.40",
      "high": "53.40",
      "low": "52.40",
      "close": "53.10",
      "average": "52.9241",
      "volume": "85199",
      "turnover": "4507707",
      "trades": "329"
    },
    {
      "date": "2025-07-09",
      "bid": "53.30",
      "ask": "53.50",
      "open": "52.80",
      "high": "53.70",
      "low": "52.50",
      "close": "53.30",
      "average": "53.1455",
      "volume": "54418",
      "turnover": "2892152.35",
      "trades": "322"
    },
    {
      "date": "2025-07-10",
      "bid": "53.10",
      "ask": "53.30",
      "open": "52.90",
      "high": "53.90",
      "low": "52.90",
      "close": "53.30",
      "average": "53.4177",
      "volume": "44997",
      "turnover": "2403592",
      "trades": "202"
    },
    {
      "date": "2025-07-11",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.30",
      "high": "54.00",
      "low": "52.60",
      "close": "52.80",
      "average": "53.0782",
      "volume": "50509",
      "turnover": "2686754.5",
      "trades": "219"
    },
    {
      "date": "2025-07-14",
      "bid": "52.90",
      "ask": "53.40",
      "open": "52.50",
      "high": "53.60",
      "low": "52.30",
      "close": "53.20",
      "average": "53.0084",
      "volume": "25667",
      "turnover": "1359549.05",
      "trades": "192"
    },
    {
      "date": "2025-07-15",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.20",
      "high": "54.10",
      "low": "52.90",
      "close": "52.90",
      "average": "53.363",
      "volume": "32962",
      "turnover": "1759125.7",
      "trades": "192"
    },
    {
      "date": "2025-07-16",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.70",
      "high": "53.10",
      "low": "52.00",
      "close": "52.30",
      "average": "52.5346",
      "volume": "75941",
      "turnover": "3989548.15",
      "trades": "197"
    },
    {
      "date": "2025-07-17",
      "bid": "51.40",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.40",
      "low": "51.30",
      "close": "51.30",
      "average": "51.5724",
      "volume": "43530",
      "turnover": "2245334.5",
      "trades": "212"
    },
    {
      "date": "2025-07-18",
      "bid": "50.70",
      "ask": "51.00",
      "open": "51.80",
      "high": "51.80",
      "low": "50.70",
      "close": "50.80",
      "average": "50.9595",
      "volume": "31473",
      "turnover": "1604147.05",
      "trades": "133"
    },
    {
      "date": "2025-07-21",
      "bid": "51.30",
      "ask": "51.70",
      "open": "50.80",
      "high": "52.20",
      "low": "50.80",
      "close": "51.50",
      "average": "51.6354",
      "volume": "16478",
      "turnover": "850988",
      "trades": "134"
    },
    {
      "date": "2025-07-22",
      "bid": "51.70",
      "ask": "52.30",
      "open": "51.20",
      "high": "52.40",
      "low": "51.10",
      "close": "52.30",
      "average": "51.749",
      "volume": "33531",
      "turnover": "1735209.7",
      "trades": "150"
    },
    {
      "date": "2025-07-23",
      "bid": "51.50",
      "ask": "52.00",
      "open": "50.50",
      "high": "52.50",
      "low": "50.50",
      "close": "51.60",
      "average": "51.9418",
      "volume": "25265",
      "turnover": "1312265.2",
      "trades": "121"
    },
    {
      "date": "2025-07-24",
      "bid": "52.10",
      "ask": "52.50",
      "open": "51.90",
      "high": "52.60",
      "low": "51.60",
      "close": "52.50",
      "average": "52.2541",
      "volume": "28057",
      "turnover": "1466006.95",
      "trades": "187"
    },
    {
      "date": "2025-07-25",
      "bid": "52.30",
      "ask": "52.70",
      "open": "52.10",
      "high": "52.60",
      "low": "51.80",
      "close": "52.50",
      "average": "52.2431",
      "volume": "27495",
      "turnover": "1436275.7",
      "trades": "156"
    },
    {
      "date": "2025-07-28",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.20",
      "high": "53.20",
      "low": "52.00",
      "close": "52.00",
      "average": "52.5876",
      "volume": "21497",
      "turnover": "1130484.5",
      "trades": "124"
    },
    {
      "date": "2025-07-29",
      "bid": "51.00",
      "ask": "51.20",
      "open": "52.00",
      "high": "52.10",
      "low": "50.80",
      "close": "51.50",
      "average": "51.5113",
      "volume": "21223",
      "turnover": "1093321.1",
      "trades": "152"
    },
    {
      "date": "2025-07-30",
      "bid": "50.70",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.50",
      "low": "50.30",
      "close": "50.80",
      "average": "50.8692",
      "volume": "25934",
      "turnover": "1319245.2",
      "trades": "229"
    },
    {
      "date": "2025-07-31",
      "bid": "50.30",
      "ask": "50.70",
      "open": "50.30",
      "high": "50.80",
      "low": "49.75",
      "close": "50.10",
      "average": "50.1629",
      "volume": "38809",
      "turnover": "1946804.5",
      "trades": "191"
    },
    {
      "date": "2025-08-01",
      "bid": "50.40",
      "ask": "50.70",
      "open": "49.80",
      "high": "50.60",
      "low": "49.40",
      "close": "50.10",
      "average": "50.0002",
      "volume": "51849",
      "turnover": "2592441.33",
      "trades": "439"
    },
    {
      "date": "2025-08-04",
      "bid": "51.10",
      "ask": "51.40",
      "open": "50.20",
      "high": "51.40",
      "low": "50.20",
      "close": "51.40",
      "average": "51.1075",
      "volume": "67609",
      "turnover": "3455497.95",
      "trades": "326"
    },
    {
      "date": "2025-08-05",
      "bid": "51.00",
      "ask": "51.30",
      "open": "51.10",
      "high": "51.30",
      "low": "50.70",
      "close": "51.00",
      "average": "51.0902",
      "volume": "59803",
      "turnover": "3055381.1",
      "trades": "170"
    },
    {
      "date": "2025-08-06",
      "bid": "50.80",
      "ask": "51.20",
      "open": "51.00",
      "high": "52.30",
      "low": "50.80",
      "close": "50.80",
      "average": "51.3463",
      "volume": "35196",
      "turnover": "1807207.85",
      "trades": "185"
    },
    {
      "date": "2025-08-07",
      "bid": "51.70",
      "ask": "52.20",
      "open": "50.80",
      "high": "52.20",
      "low": "50.80",
      "close": "52.10",
      "average": "51.8559",
      "volume": "46424",
      "turnover": "2407257.2",
      "trades": "210"
    },
    {
      "date": "2025-08-08",
      "bid": "51.90",
      "ask": "52.20",
      "open": "52.50",
      "high": "52.50",
      "low": "51.90",
      "close": "51.90",
      "average": "52.0703",
      "volume": "14277",
      "turnover": "743389.2",
      "trades": "178"
    },
    {
      "date": "2025-08-11",
      "bid": "51.80",
      "ask": "52.10",
      "open": "51.50",
      "high": "52.60",
      "low": "51.50",
      "close": "51.80",
      "average": "52.1345",
      "volume": "29501",
      "turnover": "1538018.7",
      "trades": "235"
    },
    {
      "date": "2025-08-12",
      "bid": "51.10",
      "ask": "51.30",
      "open": "52.00",
      "high": "52.30",
      "low": "51.00",
      "close": "51.00",
      "average": "51.424",
      "volume": "22703",
      "turnover": "1167434.6",
      "trades": "163"
    },
    {
      "date": "2025-08-13",
      "bid": "50.30",
      "ask": "50.50",
      "open": "49.85",
      "high": "51.30",
      "low": "49.85",
      "close": "50.30",
      "average": "50.4263",
      "volume": "26962",
      "turnover": "1359442.45",
      "trades": "208"
    },
    {
      "date": "2025-08-14",
      "bid": "50.10",
      "ask": "50.60",
      "open": "50.20",
      "high": "50.90",
      "low": "50.10",
      "close": "50.30",
      "average": "50.425",
      "volume": "23003",
      "turnover": "1160028.7",
      "trades": "150"
    },
    {
      "date": "2025-08-15",
      "bid": "49.90",
      "ask": "50.10",
      "open": "50.50",
      "high": "51.00",
      "low": "49.85",
      "close": "49.85",
      "average": "50.1376",
      "volume": "32820",
      "turnover": "1645612.65",
      "trades": "405"
    },
    {
      "date": "2025-08-18",
      "bid": "49.45",
      "ask": "49.60",
      "open": "49.90",
      "high": "50.20",
      "low": "49.30",
      "close": "49.40",
      "average": "49.5437",
      "volume": "79749",
      "turnover": "3951433.68",
      "trades": "373"
    },
    {
      "date": "2025-08-19",
      "bid": "50.10",
      "ask": "50.30",
      "open": "49.90",
      "high": "50.30",
      "low": "49.60",
      "close": "50.30",
      "average": "50.003",
      "volume": "23761",
      "turnover": "1188094.85",
      "trades": "167"
    },
    {
      "date": "2025-08-20",
      "bid": "50.50",
      "ask": "50.70",
      "open": "50.30",
      "high": "50.80",
      "low": "49.85",
      "close": "50.40",
      "average": "50.4373",
      "volume": "27175",
      "turnover": "1370942.15",
      "trades": "122"
    },
    {
      "date": "2025-08-21",
      "bid": "50.10",
      "ask": "50.40",
      "open": "50.60",
      "high": "50.60",
      "low": "49.40",
      "close": "50.00",
      "average": "49.7789",
      "volume": "62969",
      "turnover": "3134687.92",
      "trades": "280"
    },
    {
      "date": "2025-08-22",
      "bid": "50.60",
      "ask": "50.90",
      "open": "50.125",
      "high": "50.90",
      "low": "49.95",
      "close": "50.90",
      "average": "50.2054",
      "volume": "123485",
      "turnover": "6201139.55",
      "trades": "175"
    },
    {
      "date": "2025-08-25",
      "bid": "50.40",
      "ask": "50.60",
      "open": "50.90",
      "high": "51.20",
      "low": "50.30",
      "close": "50.30",
      "average": "50.6144",
      "volume": "15222",
      "turnover": "770457.5",
      "trades": "125"
    },
    {
      "date": "2025-08-26",
      "bid": "50.10",
      "ask": "50.50",
      "open": "50.20",
      "high": "50.60",
      "low": "49.85",
      "close": "50.20",
      "average": "50.2227",
      "volume": "35047",
      "turnover": "1760156.6",
      "trades": "192"
    },
    {
      "date": "2025-08-27",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.50",
      "high": "51.50",
      "low": "49.75",
      "close": "50.50",
      "average": "50.8636",
      "volume": "40492",
      "turnover": "2059663.2",
      "trades": "221"
    },
    {
      "date": "2025-08-28",
      "bid": "49.70",
      "ask": "49.90",
      "open": "51.20",
      "high": "51.20",
      "low": "49.60",
      "close": "49.90",
      "average": "50.0006",
      "volume": "29375",
      "turnover": "1468882.53",
      "trades": "180"
    },
    {
      "date": "2025-08-29",
      "bid": "49.10",
      "ask": "49.35",
      "open": "49.65",
      "high": "50.20",
      "low": "49.05",
      "close": "49.05",
      "average": "49.7571",
      "volume": "50641",
      "turnover": "2519916.45",
      "trades": "259"
    },
    {
      "date": "2025-09-01",
      "bid": "48.60",
      "ask": "48.70",
      "open": "49.15",
      "high": "49.60",
      "low": "48.35",
      "close": "48.35",
      "average": "48.8007",
      "volume": "38811",
      "turnover": "1894520.93",
      "trades": "254"
    },
    {
      "date": "2025-09-02",
      "bid": "47.35",
      "ask": "47.65",
      "open": "48.35",
      "high": "48.50",
      "low": "47.00",
      "close": "47.25",
      "average": "47.569",
      "volume": "70780",
      "turnover": "3366990.37",
      "trades": "367"
    },
    {
      "date": "2025-09-03",
      "bid": "47.35",
      "ask": "47.60",
      "open": "47.00",
      "high": "48.10",
      "low": "47.00",
      "close": "47.55",
      "average": "47.6386",
      "volume": "67519",
      "turnover": "3216481.5",
      "trades": "254"
    },
    {
      "date": "2025-09-04",
      "bid": "47.10",
      "ask": "47.25",
      "open": "47.65",
      "high": "48.20",
      "low": "47.05",
      "close": "47.05",
      "average": "47.4483",
      "volume": "18992",
      "turnover": "901380.6",
      "trades": "205"
    },
    {
      "date": "2025-09-05",
      "bid": "47.30",
      "ask": "47.65",
      "open": "47.10",
      "high": "48.15",
      "low": "46.90",
      "close": "47.25",
      "average": "47.5074",
      "volume": "65662",
      "turnover": "3117152.34",
      "trades": "265"
    },
    {
      "date": "2025-09-08",
      "bid": "47.75",
      "ask": "48.00",
      "open": "47.50",
      "high": "48.15",
      "low": "47.00",
      "close": "48.10",
      "average": "47.6544",
      "volume": "3122402",
      "turnover": "141137803.5",
      "trades": "395"
    },
    {
      "date": "2025-09-09",
      "bid": "48.20",
      "ask": "48.35",
      "open": "48.30",
      "high": "48.55",
      "low": "47.25",
      "close": "48.35",
      "average": "48.0427",
      "volume": "131847",
      "turnover": "6326960.46",
      "trades": "511"
    },
    {
      "date": "2025-09-10",
      "bid": "48.95",
      "ask": "49.00",
      "open": "48.20",
      "high": "49.15",
      "low": "48.20",
      "close": "49.00",
      "average": "48.8854",
      "volume": "1352578",
      "turnover": "61399292.53",
      "trades": "485"
    },
    {
      "date": "2025-09-11",
      "bid": "48.90",
      "ask": "49.00",
      "open": "48.80",
      "high": "50.20",
      "low": "48.50",
      "close": "49.00",
      "average": "49.2502",
      "volume": "262621",
      "turnover": "12938815.96",
      "trades": "1042"
    },
    {
      "date": "2025-09-12",
      "bid": "52.20",
      "ask": "52.50",
      "open": "49.50",
      "high": "52.50",
      "low": "49.50",
      "close": "52.10",
      "average": "51.5409",
      "volume": "711925",
      "turnover": "36188911.9",
      "trades": "559"
    },
    {
      "date": "2025-09-15",
      "bid": "53.20",
      "ask": "53.30",
      "open": "52.20",
      "high": "53.40",
      "low": "52.00",
      "close": "53.20",
      "average": "53.0307",
      "volume": "96219",
      "turnover": "5102500.84",
      "trades": "462"
    },
    {
      "date": "2025-09-16",
      "bid": "51.70",
      "ask": "52.00",
      "open": "53.40",
      "high": "53.60",
      "low": "51.60",
      "close": "51.60",
      "average": "52.5922",
      "volume": "75284",
      "turnover": "3959666.9",
      "trades": "427"
    },
    {
      "date": "2025-09-17",
      "bid": "53.10",
      "ask": "53.40",
      "open": "52.10",
      "high": "53.50",
      "low": "51.50",
      "close": "53.20",
      "average": "53.0674",
      "volume": "85314",
      "turnover": "4526255.05",
      "trades": "412"
    },
    {
      "date": "2025-09-18",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.20",
      "high": "54.50",
      "low": "52.90",
      "close": "52.90",
      "average": "53.3295",
      "volume": "92003",
      "turnover": "4906955.75",
      "trades": "368"
    },
    {
      "date": "2025-09-19",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.20",
      "high": "53.70",
      "low": "52.00",
      "close": "52.00",
      "average": "52.1971",
      "volume": "601239",
      "turnover": "31386261.75",
      "trades": "319"
    },
    {
      "date": "2025-09-22",
      "bid": "51.60",
      "ask": "51.80",
      "open": "52.40",
      "high": "53.10",
      "low": "51.60",
      "close": "51.60",
      "average": "52.2629",
      "volume": "78190",
      "turnover": "4084869.8",
      "trades": "314"
    },
    {
      "date": "2025-09-23",
      "bid": "51.20",
      "ask": "51.40",
      "open": "51.50",
      "high": "52.80",
      "low": "51.00",
      "close": "51.20",
      "average": "51.5934",
      "volume": "60056",
      "turnover": "3099423.55",
      "trades": "342"
    },
    {
      "date": "2025-09-24",
      "bid": "50.50",
      "ask": "50.70",
      "open": "51.00",
      "high": "51.70",
      "low": "50.20",
      "close": "50.70",
      "average": "50.9474",
      "volume": "70459",
      "turnover": "3590657.7",
      "trades": "302"
    },
    {
      "date": "2025-09-25",
      "bid": "49.45",
      "ask": "49.55",
      "open": "51.60",
      "high": "51.60",
      "low": "49.40",
      "close": "49.45",
      "average": "49.7769",
      "volume": "108999",
      "turnover": "5425104.69",
      "trades": "459"
    },
    {
      "date": "2025-09-26",
      "bid": "50.30",
      "ask": "50.60",
      "open": "49.45",
      "high": "50.70",
      "low": "49.15",
      "close": "50.70",
      "average": "50.2714",
      "volume": "84655",
      "turnover": "4250988.63",
      "trades": "209"
    },
    {
      "date": "2025-09-29",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.70",
      "high": "51.20",
      "low": "49.80",
      "close": "50.30",
      "average": "50.3121",
      "volume": "128060",
      "turnover": "6448323.35",
      "trades": "360"
    },
    {
      "date": "2025-09-30",
      "bid": "50.50",
      "ask": "50.60",
      "open": "50.10",
      "high": "50.70",
      "low": "49.20",
      "close": "50.70",
      "average": "50.0151",
      "volume": "142481",
      "turnover": "7123995.48",
      "trades": "558"
    },
    {
      "date": "2025-10-01",
      "bid": "50.50",
      "ask": "50.70",
      "open": "50.60",
      "high": "51.00",
      "low": "49.45",
      "close": "50.40",
      "average": "50.1552",
      "volume": "99484",
      "turnover": "4989788.34",
      "trades": "555"
    },
    {
      "date": "2025-10-02",
      "bid": "48.95",
      "ask": "49.25",
      "open": "50.40",
      "high": "50.80",
      "low": "48.70",
      "close": "48.80",
      "average": "49.4652",
      "volume": "100378",
      "turnover": "4964707.82",
      "trades": "420"
    },
    {
      "date": "2025-10-03",
      "bid": "49.50",
      "ask": "49.75",
      "open": "48.85",
      "high": "49.85",
      "low": "48.80",
      "close": "49.80",
      "average": "49.4762",
      "volume": "92482",
      "turnover": "4575620.51",
      "trades": "328"
    },
    {
      "date": "2025-10-06",
      "bid": "50.30",
      "ask": "50.50",
      "open": "49.55",
      "high": "50.60",
      "low": "49.15",
      "close": "50.60",
      "average": "50.0891",
      "volume": "80000",
      "turnover": "4023321.78",
      "trades": "214"
    },
    {
      "date": "2025-10-07",
      "bid": "49.65",
      "ask": "49.90",
      "open": "50.20",
      "high": "50.60",
      "low": "49.35",
      "close": "49.50",
      "average": "49.685",
      "volume": "82937",
      "turnover": "4122518.1",
      "trades": "290"
    },
    {
      "date": "2025-10-08",
      "bid": "48.65",
      "ask": "49.00",
      "open": "49.95",
      "high": "49.95",
      "low": "48.70",
      "close": "48.70",
      "average": "49.0028",
      "volume": "61524",
      "turnover": "3015002.25",
      "trades": "371"
    },
    {
      "date": "2025-10-09",
      "bid": "49.15",
      "ask": "49.30",
      "open": "49.15",
      "high": "49.70",
      "low": "48.60",
      "close": "49.10",
      "average": "49.1213",
      "volume": "104892",
      "turnover": "5152440.3",
      "trades": "420"
    },
    {
      "date": "2025-10-10",
      "bid": "51.00",
      "ask": "51.30",
      "open": "49.55",
      "high": "52.70",
      "low": "49.55",
      "close": "51.00",
      "average": "51.485",
      "volume": "189931",
      "turnover": "9779019.15",
      "trades": "676"
    },
    {
      "date": "2025-10-13",
      "bid": "51.70",
      "ask": "52.00",
      "open": "51.10",
      "high": "52.10",
      "low": "50.70",
      "close": "51.60",
      "average": "51.5218",
      "volume": "120033",
      "turnover": "6183934.05",
      "trades": "499"
    },
    {
      "date": "2025-10-14",
      "bid": "53.10",
      "ask": "53.20",
      "open": "52.00",
      "high": "53.40",
      "low": "51.40",
      "close": "52.90",
      "average": "52.8459",
      "volume": "58096",
      "turnover": "3070749.6",
      "trades": "283"
    },
    {
      "date": "2025-10-15",
      "bid": "52.60",
      "ask": "53.00",
      "open": "53.40",
      "high": "53.60",
      "low": "52.60",
      "close": "52.90",
      "average": "53.048",
      "volume": "80951",
      "turnover": "4293874.65",
      "trades": "319"
    },
    {
      "date": "2025-10-16",
      "bid": "53.00",
      "ask": "53.30",
      "open": "52.70",
      "high": "53.20",
      "low": "51.80",
      "close": "53.10",
      "average": "52.624",
      "volume": "53989",
      "turnover": "2840964.55",
      "trades": "244"
    },
    {
      "date": "2025-10-17",
      "bid": "52.30",
      "ask": "52.50",
      "open": "53.50",
      "high": "53.50",
      "low": "51.80",
      "close": "52.50",
      "average": "52.3609",
      "volume": "67094",
      "turnover": "3512429",
      "trades": "242"
    },
    {
      "date": "2025-10-20",
      "bid": "53.00",
      "ask": "53.30",
      "open": "52.50",
      "high": "53.70",
      "low": "52.10",
      "close": "53.30",
      "average": "53.042",
      "volume": "68837",
      "turnover": "3651046",
      "trades": "319"
    },
    {
      "date": "2025-10-21",
      "bid": "56.10",
      "ask": "56.60",
      "open": "53.30",
      "high": "56.50",
      "low": "53.30",
      "close": "56.50",
      "average": "55.3828",
      "volume": "194614",
      "turnover": "10777852.7",
      "trades": "627"
    },
    {
      "date": "2025-10-22",
      "bid": "55.10",
      "ask": "55.50",
      "open": "56.40",
      "high": "56.40",
      "low": "55.00",
      "close": "55.70",
      "average": "55.649",
      "volume": "112686",
      "turnover": "6270700.85",
      "trades": "411"
    },
    {
      "date": "2025-10-23",
      "bid": "55.80",
      "ask": "56.20",
      "open": "55.00",
      "high": "56.40",
      "low": "54.50",
      "close": "56.20",
      "average": "55.6565",
      "volume": "105932",
      "turnover": "5894178.4",
      "trades": "512"
    },
    {
      "date": "2025-10-24",
      "bid": "55.40",
      "ask": "55.60",
      "open": "56.30",
      "high": "56.50",
      "low": "53.90",
      "close": "55.10",
      "average": "55.02",
      "volume": "123067",
      "turnover": "6771565.3",
      "trades": "504"
    },
    {
      "date": "2025-10-27",
      "bid": "54.00",
      "ask": "54.40",
      "open": "55.60",
      "high": "55.60",
      "low": "52.70",
      "close": "54.20",
      "average": "53.6889",
      "volume": "92760",
      "turnover": "4980175.8",
      "trades": "436"
    },
    {
      "date": "2025-10-28",
      "bid": "52.70",
      "ask": "52.90",
      "open": "54.90",
      "high": "55.10",
      "low": "52.50",
      "close": "52.60",
      "average": "52.9994",
      "volume": "68914",
      "turnover": "3651682.5",
      "trades": "379"
    },
    {
      "date": "2025-10-29",
      "bid": "52.20",
      "ask": "52.40",
      "open": "52.60",
      "high": "53.50",
      "low": "52.10",
      "close": "52.20",
      "average": "52.7554",
      "volume": "62461",
      "turnover": "3295215.25",
      "trades": "312"
    },
    {
      "date": "2025-10-30",
      "bid": "51.40",
      "ask": "51.80",
      "open": "52.20",
      "high": "52.20",
      "low": "50.90",
      "close": "51.50",
      "average": "51.4512",
      "volume": "38843",
      "turnover": "1998434.3",
      "trades": "279"
    },
    {
      "date": "2025-10-31",
      "bid": "50.60",
      "ask": "50.80",
      "open": "51.60",
      "high": "51.70",
      "low": "50.30",
      "close": "50.30",
      "average": "50.9269",
      "volume": "154477",
      "turnover": "7867032.6",
      "trades": "225"
    },
    {
      "date": "2025-11-03",
      "bid": "50.50",
      "ask": "50.70",
      "open": "50.40",
      "high": "51.10",
      "low": "50.20",
      "close": "50.60",
      "average": "50.6908",
      "volume": "39152",
      "turnover": "1984707.15",
      "trades": "255"
    },
    {
      "date": "2025-11-04",
      "bid": "49.75",
      "ask": "50.00",
      "open": "50.90",
      "high": "50.90",
      "low": "49.60",
      "close": "49.75",
      "average": "49.9067",
      "volume": "66706",
      "turnover": "3329063.73",
      "trades": "352"
    },
    {
      "date": "2025-11-05",
      "bid": "49.25",
      "ask": "49.45",
      "open": "50.10",
      "high": "50.40",
      "low": "49.25",
      "close": "49.35",
      "average": "49.7278",
      "volume": "37005",
      "turnover": "1840272.48",
      "trades": "246"
    },
    {
      "date": "2025-11-06",
      "bid": "49.45",
      "ask": "49.60",
      "open": "49.50",
      "high": "50.30",
      "low": "49.40",
      "close": "49.60",
      "average": "49.7381",
      "volume": "46505",
      "turnover": "2313340.25",
      "trades": "231"
    },
    {
      "date": "2025-11-07",
      "bid": "49.10",
      "ask": "49.30",
      "open": "49.85",
      "high": "50.00",
      "low": "49.00",
      "close": "49.25",
      "average": "49.281",
      "volume": "27764",
      "turnover": "1368254.5",
      "trades": "213"
    },
    {
      "date": "2025-11-10",
      "bid": "48.45",
      "ask": "48.65",
      "open": "49.50",
      "high": "49.75",
      "low": "48.25",
      "close": "48.30",
      "average": "48.5582",
      "volume": "67431",
      "turnover": "3274347.95",
      "trades": "343"
    },
    {
      "date": "2025-11-11",
      "bid": "48.05",
      "ask": "48.30",
      "open": "48.65",
      "high": "48.65",
      "low": "47.80",
      "close": "48.10",
      "average": "48.0596",
      "volume": "57071",
      "turnover": "2742790.72",
      "trades": "482"
    },
    {
      "date": "2025-11-12",
      "bid": "48.30",
      "ask": "48.45",
      "open": "48.15",
      "high": "48.90",
      "low": "47.95",
      "close": "48.45",
      "average": "48.3766",
      "volume": "53164",
      "turnover": "2571830.27",
      "trades": "276"
    },
    {
      "date": "2025-11-13",
      "bid": "48.70",
      "ask": "48.85",
      "open": "48.65",
      "high": "49.20",
      "low": "48.40",
      "close": "48.70",
      "average": "48.7977",
      "volume": "66790",
      "turnover": "3259412.77",
      "trades": "203"
    },
    {
      "date": "2025-11-14",
      "bid": "48.15",
      "ask": "48.45",
      "open": "48.60",
      "high": "48.90",
      "low": "48.05",
      "close": "48.35",
      "average": "48.3351",
      "volume": "65230",
      "turnover": "3152615.9",
      "trades": "259"
    },
    {
      "date": "2025-11-17",
      "bid": "48.75",
      "ask": "48.90",
      "open": "48.20",
      "high": "49.30",
      "low": "48.10",
      "close": "48.75",
      "average": "48.7674",
      "volume": "84351",
      "turnover": "4113565.2",
      "trades": "411"
    },
    {
      "date": "2025-11-18",
      "bid": "48.00",
      "ask": "48.25",
      "open": "48.70",
      "high": "48.70",
      "low": "47.90",
      "close": "48.05",
      "average": "48.1727",
      "volume": "96719",
      "turnover": "4659408.05",
      "trades": "307"
    },
    {
      "date": "2025-11-19",
      "bid": "48.15",
      "ask": "48.35",
      "open": "48.00",
      "high": "48.40",
      "low": "47.50",
      "close": "48.20",
      "average": "47.9312",
      "volume": "174838",
      "turnover": "8358576.95",
      "trades": "330"
    },
    {
      "date": "2025-11-20",
      "bid": "47.10",
      "ask": "47.15",
      "open": "48.40",
      "high": "48.70",
      "low": "47.10",
      "close": "47.10",
      "average": "47.4944",
      "volume": "57439",
      "turnover": "2728404.73",
      "trades": "328"
    },
    {
      "date": "2025-11-21",
      "bid": "47.20",
      "ask": "47.40",
      "open": "47.00",
      "high": "47.50",
      "low": "46.55",
      "close": "47.20",
      "average": "47.0232",
      "volume": "53163",
      "turnover": "2499954.08",
      "trades": "303"
    },
    {
      "date": "2025-11-24",
      "bid": "47.55",
      "ask": "47.75",
      "open": "47.20",
      "high": "49.25",
      "low": "47.00",
      "close": "49.25",
      "average": "48.9513",
      "volume": "269608",
      "turnover": "13183860.67",
      "trades": "413"
    },
    {
      "date": "2025-11-25",
      "bid": "48.50",
      "ask": "48.80",
      "open": "48.70",
      "high": "49.15",
      "low": "47.90",
      "close": "48.40",
      "average": "48.5873",
      "volume": "162997",
      "turnover": "7919545.7",
      "trades": "777"
    },
    {
      "date": "2025-11-26",
      "bid": "48.40",
      "ask": "48.75",
      "open": "48.50",
      "high": "48.70",
      "low": "47.65",
      "close": "48.40",
      "average": "48.1477",
      "volume": "111996",
      "turnover": "5394046.36",
      "trades": "458"
    },
    {
      "date": "2025-11-27",
      "bid": "48.55",
      "ask": "48.85",
      "open": "48.35",
      "high": "48.90",
      "low": "48.15",
      "close": "48.80",
      "average": "48.6095",
      "volume": "78771",
      "turnover": "3826896.52",
      "trades": "413"
    },
    {
      "date": "2025-11-28",
      "bid": "48.30",
      "ask": "48.50",
      "open": "48.85",
      "high": "48.85",
      "low": "48.00",
      "close": "48.50",
      "average": "48.4431",
      "volume": "131991",
      "turnover": "6392889.68",
      "trades": "259"
    },
    {
      "date": "2025-12-01",
      "bid": "46.95",
      "ask": "47.00",
      "open": "48.50",
      "high": "48.50",
      "low": "46.95",
      "close": "47.05",
      "average": "47.2124",
      "volume": "631399",
      "turnover": "29816609.2",
      "trades": "503"
    },
    {
      "date": "2025-12-02",
      "bid": "45.85",
      "ask": "46.00",
      "open": "47.00",
      "high": "47.05",
      "low": "45.80",
      "close": "45.85",
      "average": "46.1756",
      "volume": "149814",
      "turnover": "6919744.71",
      "trades": "421"
    },
    {
      "date": "2025-12-03",
      "bid": "45.70",
      "ask": "45.80",
      "open": "46.00",
      "high": "46.10",
      "low": "45.50",
      "close": "45.70",
      "average": "45.8207",
      "volume": "78950",
      "turnover": "3617611.14",
      "trades": "295"
    },
    {
      "date": "2025-12-04",
      "bid": "46.30",
      "ask": "46.45",
      "open": "45.95",
      "high": "46.60",
      "low": "45.70",
      "close": "46.35",
      "average": "46.1404",
      "volume": "83023",
      "turnover": "3830735.29",
      "trades": "446"
    },
    {
      "date": "2025-12-05",
      "bid": "46.55",
      "ask": "46.80",
      "open": "46.45",
      "high": "47.15",
      "low": "46.05",
      "close": "46.70",
      "average": "46.6737",
      "volume": "98942",
      "turnover": "4618190.26",
      "trades": "381"
    },
    {
      "date": "2025-12-08",
      "bid": "45.55",
      "ask": "45.70",
      "open": "46.75",
      "high": "46.75",
      "low": "45.55",
      "close": "45.70",
      "average": "45.9706",
      "volume": "106057",
      "turnover": "4875548",
      "trades": "387"
    },
    {
      "date": "2025-12-09",
      "bid": "45.60",
      "ask": "45.85",
      "open": "45.70",
      "high": "46.20",
      "low": "45.50",
      "close": "45.80",
      "average": "45.8387",
      "volume": "60799",
      "turnover": "2786613.9",
      "trades": "291"
    },
    {
      "date": "2025-12-10",
      "bid": "46.15",
      "ask": "46.35",
      "open": "45.95",
      "high": "46.40",
      "low": "45.65",
      "close": "46.40",
      "average": "46.1375",
      "volume": "74853",
      "turnover": "3453410.87",
      "trades": "354"
    },
    {
      "date": "2025-12-11",
      "bid": "45.80",
      "ask": "46.10",
      "open": "46.40",
      "high": "46.40",
      "low": "45.60",
      "close": "45.95",
      "average": "45.851",
      "volume": "199076",
      "turnover": "9128113.4",
      "trades": "634"
    },
    {
      "date": "2025-12-12",
      "bid": "46.20",
      "ask": "46.45",
      "open": "45.80",
      "high": "46.75",
      "low": "45.80",
      "close": "46.40",
      "average": "46.3165",
      "volume": "62810",
      "turnover": "2909184.05",
      "trades": "319"
    },
    {
      "date": "2025-12-15",
      "bid": "45.65",
      "ask": "45.90",
      "open": "46.20",
      "high": "46.55",
      "low": "45.70",
      "close": "45.70",
      "average": "46.1093",
      "volume": "51043",
      "turnover": "2353300.58",
      "trades": "286"
    },
    {
      "date": "2025-12-16",
      "bid": "45.45",
      "ask": "45.60",
      "open": "45.70",
      "high": "46.00",
      "low": "45.10",
      "close": "45.60",
      "average": "45.5328",
      "volume": "594047",
      "turnover": "26832078.15",
      "trades": "407"
    },
    {
      "date": "2025-12-17",
      "bid": "46.45",
      "ask": "46.65",
      "open": "45.30",
      "high": "46.75",
      "low": "45.15",
      "close": "46.70",
      "average": "46.2227",
      "volume": "65997",
      "turnover": "3050374.78",
      "trades": "300"
    },
    {
      "date": "2025-12-18",
      "bid": "46.30",
      "ask": "46.50",
      "open": "46.70",
      "high": "46.70",
      "low": "45.90",
      "close": "46.45",
      "average": "46.1984",
      "volume": "122587",
      "turnover": "5663886.01",
      "trades": "561"
    },
    {
      "date": "2025-12-19",
      "bid": "46.35",
      "ask": "46.60",
      "open": "46.40",
      "high": "46.50",
      "low": "45.60",
      "close": "46.50",
      "average": "46.227",
      "volume": "87719",
      "turnover": "4054997.83",
      "trades": "342"
    },
    {
      "date": "2025-12-22",
      "bid": "46.20",
      "ask": "46.35",
      "open": "46.45",
      "high": "46.75",
      "low": "45.90",
      "close": "46.35",
      "average": "46.2309",
      "volume": "56504",
      "turnover": "2612221.29",
      "trades": "336"
    },
    {
      "date": "2025-12-23",
      "bid": "46.60",
      "ask": "46.90",
      "open": "46.50",
      "high": "46.95",
      "low": "46.30",
      "close": "46.80",
      "average": "46.6349",
      "volume": "44273",
      "turnover": "2064749.25",
      "trades": "251"
    },
    {
      "date": "2025-12-29",
      "bid": "47.70",
      "ask": "47.95",
      "open": "46.90",
      "high": "48.00",
      "low": "46.55",
      "close": "47.85",
      "average": "47.3249",
      "volume": "144552",
      "turnover": "6840787.05",
      "trades": "375"
    },
    {
      "date": "2025-12-30",
      "bid": "47.50",
      "ask": "47.70",
      "open": "47.90",
      "high": "47.90",
      "low": "47.00",
      "close": "47.45",
      "average": "47.4211",
      "volume": "68569",
      "turnover": "3251479.55",
      "trades": "188"
    },
    {
      "date": "2026-01-02",
      "bid": "46.35",
      "ask": "46.50",
      "open": "47.45",
      "high": "47.75",
      "low": "46.30",
      "close": "46.45",
      "average": "46.8042",
      "volume": "67639",
      "turnover": "3165796.08",
      "trades": "281"
    },
    {
      "date": "2026-01-05",
      "bid": "46.25",
      "ask": "46.55",
      "open": "46.35",
      "high": "46.60",
      "low": "45.80",
      "close": "46.45",
      "average": "46.1946",
      "volume": "39082",
      "turnover": "1805412.41",
      "trades": "138"
    },
    {
      "date": "2026-01-07",
      "bid": "48.05",
      "ask": "48.35",
      "open": "46.15",
      "high": "48.55",
      "low": "46.15",
      "close": "48.35",
      "average": "47.887",
      "volume": "104232",
      "turnover": "4991423.26",
      "trades": "500"
    },
    {
      "date": "2026-01-08",
      "bid": "47.80",
      "ask": "48.05",
      "open": "48.05",
      "high": "48.65",
      "low": "47.80",
      "close": "47.90",
      "average": "48.0907",
      "volume": "40414",
      "turnover": "1943495.89",
      "trades": "198"
    },
    {
      "date": "2026-01-09",
      "bid": "48.10",
      "ask": "48.25",
      "open": "47.85",
      "high": "48.55",
      "low": "47.10",
      "close": "48.30",
      "average": "47.8252",
      "volume": "59541",
      "turnover": "2847625.88",
      "trades": "239"
    },
    {
      "date": "2026-01-12",
      "bid": "47.80",
      "ask": "47.90",
      "open": "48.25",
      "high": "48.25",
      "low": "47.50",
      "close": "47.95",
      "average": "47.7579",
      "volume": "40781",
      "turnover": "1947589.5",
      "trades": "184"
    },
    {
      "date": "2026-01-13",
      "bid": "47.45",
      "ask": "47.75",
      "open": "48.00",
      "high": "48.00",
      "low": "46.85",
      "close": "47.45",
      "average": "47.345",
      "volume": "55609",
      "turnover": "2631897.61",
      "trades": "267"
    },
    {
      "date": "2026-01-14",
      "bid": "46.55",
      "ask": "46.75",
      "open": "47.45",
      "high": "47.45",
      "low": "46.10",
      "close": "46.90",
      "average": "46.5449",
      "volume": "127333",
      "turnover": "5926827.9",
      "trades": "450"
    },
    {
      "date": "2026-01-15",
      "bid": "48.00",
      "ask": "48.40",
      "open": "46.85",
      "high": "48.40",
      "low": "46.60",
      "close": "48.15",
      "average": "47.395",
      "volume": "108058",
      "turnover": "5121701.8",
      "trades": "395"
    },
    {
      "date": "2026-01-16",
      "bid": "47.35",
      "ask": "47.75",
      "open": "48.60",
      "high": "48.60",
      "low": "47.25",
      "close": "47.45",
      "average": "47.5239",
      "volume": "83224",
      "turnover": "3955092.21",
      "trades": "316"
    },
    {
      "date": "2026-01-19",
      "bid": "46.50",
      "ask": "46.75",
      "open": "46.50",
      "high": "47.15",
      "low": "46.30",
      "close": "46.70",
      "average": "46.7795",
      "volume": "59618",
      "turnover": "2788758.98",
      "trades": "225"
    },
    {
      "date": "2026-01-20",
      "bid": "45.95",
      "ask": "46.25",
      "open": "46.45",
      "high": "46.70",
      "low": "45.70",
      "close": "46.10",
      "average": "46.28",
      "volume": "51327",
      "turnover": "2375420.85",
      "trades": "207"
    },
    {
      "date": "2026-01-21",
      "bid": "45.20",
      "ask": "45.40",
      "open": "45.90",
      "high": "45.95",
      "low": "45.00",
      "close": "45.40",
      "average": "45.3847",
      "volume": "68883",
      "turnover": "3126113.11",
      "trades": "344"
    },
    {
      "date": "2026-01-22",
      "bid": "45.90",
      "ask": "46.05",
      "open": "45.65",
      "high": "46.30",
      "low": "45.45",
      "close": "45.90",
      "average": "45.9463",
      "volume": "59781",
      "turnover": "2746727.38",
      "trades": "291"
    },
    {
      "date": "2026-01-23",
      "bid": "45.85",
      "ask": "46.30",
      "open": "45.85",
      "high": "46.25",
      "low": "45.50",
      "close": "46.20",
      "average": "45.9346",
      "volume": "56952",
      "turnover": "2615885.56",
      "trades": "224"
    },
    {
      "date": "2026-01-26",
      "bid": "45.75",
      "ask": "45.95",
      "open": "46.30",
      "high": "46.30",
      "low": "45.25",
      "close": "45.75",
      "average": "45.6786",
      "volume": "65177",
      "turnover": "2977266.88",
      "trades": "251"
    },
    {
      "date": "2026-01-27",
      "bid": "45.00",
      "ask": "45.15",
      "open": "45.85",
      "high": "45.85",
      "low": "45.00",
      "close": "45.25",
      "average": "45.2896",
      "volume": "64429",
      "turnover": "2918167.58",
      "trades": "221"
    },
    {
      "date": "2026-01-28",
      "bid": "46.20",
      "ask": "46.45",
      "open": "45.10",
      "high": "46.40",
      "low": "44.55",
      "close": "46.40",
      "average": "45.489",
      "volume": "64495",
      "turnover": "2933880",
      "trades": "203"
    },
    {
      "date": "2026-01-29",
      "bid": "47.00",
      "ask": "47.20",
      "open": "46.40",
      "high": "47.70",
      "low": "46.30",
      "close": "47.15",
      "average": "46.9386",
      "volume": "226353",
      "turnover": "10625267.48",
      "trades": "516"
    },
    {
      "date": "2026-01-30",
      "bid": "45.80",
      "ask": "46.05",
      "open": "47.00",
      "high": "47.05",
      "low": "45.55",
      "close": "45.80",
      "average": "46.2296",
      "volume": "250601",
      "turnover": "11585110.57",
      "trades": "403"
    },
    {
      "date": "2026-02-02",
      "bid": "46.10",
      "ask": "46.30",
      "open": "45.95",
      "high": "46.35",
      "low": "45.15",
      "close": "45.95",
      "average": "45.7996",
      "volume": "80921",
      "turnover": "3706305.95",
      "trades": "333"
    },
    {
      "date": "2026-02-03",
      "bid": "45.30",
      "ask": "45.75",
      "open": "46.30",
      "high": "46.30",
      "low": "45.30",
      "close": "45.50",
      "average": "45.5625",
      "volume": "54022",
      "turnover": "2461612.61",
      "trades": "203"
    },
    {
      "date": "2026-02-04",
      "bid": "45.60",
      "ask": "45.85",
      "open": "45.75",
      "high": "46.05",
      "low": "44.70",
      "close": "45.85",
      "average": "45.3365",
      "volume": "60056",
      "turnover": "2722811.58",
      "trades": "239"
    },
    {
      "date": "2026-02-05",
      "bid": "45.55",
      "ask": "45.70",
      "open": "45.60",
      "high": "45.90",
      "low": "44.80",
      "close": "45.85",
      "average": "45.5174",
      "volume": "57531",
      "turnover": "2618676.2",
      "trades": "233"
    },
    {
      "date": "2026-02-06",
      "bid": "46.50",
      "ask": "46.65",
      "open": "45.90",
      "high": "46.90",
      "low": "45.25",
      "close": "46.65",
      "average": "46.1092",
      "volume": "97164",
      "turnover": "4480069.59",
      "trades": "236"
    },
    {
      "date": "2026-02-09",
      "bid": "45.70",
      "ask": "46.05",
      "open": "46.45",
      "high": "46.85",
      "low": "45.35",
      "close": "45.65",
      "average": "45.9577",
      "volume": "88517",
      "turnover": "4068008.91",
      "trades": "246"
    },
    {
      "date": "2026-02-10",
      "bid": "46.40",
      "ask": "46.65",
      "open": "46.00",
      "high": "46.55",
      "low": "45.90",
      "close": "46.50",
      "average": "46.2113",
      "volume": "40529",
      "turnover": "1872977.85",
      "trades": "133"
    },
    {
      "date": "2026-02-11",
      "bid": "44.95",
      "ask": "45.30",
      "open": "46.55",
      "high": "46.55",
      "low": "44.75",
      "close": "44.95",
      "average": "45.389",
      "volume": "147788",
      "turnover": "6706869.9",
      "trades": "434"
    },
    {
      "date": "2026-02-12",
      "bid": "44.00",
      "ask": "44.15",
      "open": "44.90",
      "high": "45.00",
      "low": "43.80",
      "close": "44.40",
      "average": "44.3758",
      "volume": "182878",
      "turnover": "8115970.83",
      "trades": "613"
    },
    {
      "date": "2026-02-13",
      "bid": "43.35",
      "ask": "43.50",
      "open": "44.40",
      "high": "44.40",
      "low": "43.05",
      "close": "43.35",
      "average": "43.8882",
      "volume": "199513",
      "turnover": "8755943.13",
      "trades": "629"
    },
    {
      "date": "2026-02-16",
      "bid": "42.55",
      "ask": "42.70",
      "open": "43.35",
      "high": "43.40",
      "low": "42.10",
      "close": "42.65",
      "average": "42.6466",
      "volume": "172472",
      "turnover": "7355694.64",
      "trades": "482"
    },
    {
      "date": "2026-02-17",
      "bid": "44.05",
      "ask": "44.25",
      "open": "42.55",
      "high": "44.25",
      "low": "42.35",
      "close": "44.25",
      "average": "43.5788",
      "volume": "221607",
      "turnover": "9648617.64",
      "trades": "667"
    },
    {
      "date": "2026-02-18",
      "bid": "43.90",
      "ask": "44.25",
      "open": "44.20",
      "high": "44.35",
      "low": "43.65",
      "close": "44.20",
      "average": "44.0739",
      "volume": "138932",
      "turnover": "6122650.49",
      "trades": "433"
    },
    {
      "date": "2026-02-19",
      "bid": "44.00",
      "ask": "44.10",
      "open": "44.20",
      "high": "44.95",
      "low": "43.55",
      "close": "44.00",
      "average": "44.2784",
      "volume": "157830",
      "turnover": "6987937.19",
      "trades": "408"
    },
    {
      "date": "2026-02-20",
      "bid": "44.95",
      "ask": "45.15",
      "open": "44.00",
      "high": "45.80",
      "low": "44.00",
      "close": "45.20",
      "average": "45.2727",
      "volume": "305783",
      "turnover": "13837567.23",
      "trades": "647"
    },
    {
      "date": "2026-02-23",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.85",
      "high": "45.85",
      "low": "44.80",
      "close": "44.80",
      "average": "45.1662",
      "volume": "120644",
      "turnover": "5449868.66",
      "trades": "370"
    },
    {
      "date": "2026-02-24",
      "bid": "44.55",
      "ask": "44.90",
      "open": "45.05",
      "high": "45.40",
      "low": "44.55",
      "close": "44.85",
      "average": "45.0289",
      "volume": "88556",
      "turnover": "3987900.68",
      "trades": "340"
    },
    {
      "date": "2026-02-25",
      "bid": "45.95",
      "ask": "46.20",
      "open": "45.10",
      "high": "46.40",
      "low": "45.00",
      "close": "46.15",
      "average": "45.7227",
      "volume": "122084",
      "turnover": "5581989.81",
      "trades": "388"
    },
    {
      "date": "2026-02-26",
      "bid": "46.60",
      "ask": "46.75",
      "open": "45.95",
      "high": "46.70",
      "low": "45.95",
      "close": "46.55",
      "average": "46.4475",
      "volume": "88867",
      "turnover": "4127618.58",
      "trades": "347"
    },
    {
      "date": "2026-02-27",
      "bid": "46.85",
      "ask": "46.95",
      "open": "46.50",
      "high": "47.20",
      "low": "46.40",
      "close": "46.75",
      "average": "46.7502",
      "volume": "121899",
      "turnover": "5698808.46",
      "trades": "289"
    },
    {
      "date": "2026-03-02",
      "bid": "46.10",
      "ask": "46.30",
      "open": "46.20",
      "high": "46.40",
      "low": "45.70",
      "close": "46.00",
      "average": "46.0212",
      "volume": "92193",
      "turnover": "4242611.47",
      "trades": "320"
    },
    {
      "date": "2026-03-03",
      "bid": "45.45",
      "ask": "45.65",
      "open": "45.90",
      "high": "45.90",
      "low": "44.65",
      "close": "45.55",
      "average": "45.1722",
      "volume": "138584",
      "turnover": "6260493.6",
      "trades": "506"
    },
    {
      "date": "2026-03-04",
      "bid": "46.55",
      "ask": "46.80",
      "open": "44.20",
      "high": "46.85",
      "low": "44.20",
      "close": "46.45",
      "average": "46.2285",
      "volume": "102289",
      "turnover": "4728305.25",
      "trades": "458"
    },
    {
      "date": "2026-03-05",
      "bid": "46.20",
      "ask": "46.30",
      "open": "46.50",
      "high": "46.80",
      "low": "45.95",
      "close": "46.25",
      "average": "46.3512",
      "volume": "108716",
      "turnover": "5039827.24",
      "trades": "471"
    },
    {
      "date": "2026-03-06",
      "bid": "46.30",
      "ask": "46.45",
      "open": "46.70",
      "high": "46.85",
      "low": "46.10",
      "close": "46.10",
      "average": "46.4578",
      "volume": "169343",
      "turnover": "7867351.65",
      "trades": "428"
    },
    {
      "date": "2026-03-09",
      "bid": "44.30",
      "ask": "44.40",
      "open": "45.20",
      "high": "45.30",
      "low": "44.05",
      "close": "44.20",
      "average": "44.429",
      "volume": "149499",
      "turnover": "6642173.7",
      "trades": "511"
    },
    {
      "date": "2026-03-10",
      "bid": "45.15",
      "ask": "45.30",
      "open": "44.65",
      "high": "45.50",
      "low": "44.55",
      "close": "45.15",
      "average": "45.0365",
      "volume": "92252",
      "turnover": "4152892.45",
      "trades": "376"
    },
    {
      "date": "2026-03-11",
      "bid": "44.60",
      "ask": "44.75",
      "open": "45.15",
      "high": "45.45",
      "low": "44.45",
      "close": "44.75",
      "average": "44.8397",
      "volume": "235343",
      "turnover": "10546880.16",
      "trades": "623"
    },
    {
      "date": "2026-03-12",
      "bid": "44.25",
      "ask": "44.35",
      "open": "44.85",
      "high": "44.85",
      "low": "43.90",
      "close": "44.50",
      "average": "44.3758",
      "volume": "202924",
      "turnover": "9004911.05",
      "trades": "773"
    },
    {
      "date": "2026-03-13",
      "bid": "43.55",
      "ask": "43.75",
      "open": "44.30",
      "high": "44.35",
      "low": "43.55",
      "close": "43.60",
      "average": "43.9445",
      "volume": "147031",
      "turnover": "6461293.38",
      "trades": "471"
    },
    {
      "date": "2026-03-16",
      "bid": "43.95",
      "ask": "44.05",
      "open": "43.60",
      "high": "44.40",
      "low": "43.50",
      "close": "43.90",
      "average": "44.0032",
      "volume": "128497",
      "turnover": "5654788.56",
      "trades": "434"
    },
    {
      "date": "2026-03-17",
      "bid": "44.00",
      "ask": "44.15",
      "open": "44.05",
      "high": "44.50",
      "low": "43.60",
      "close": "44.05",
      "average": "44.0522",
      "volume": "123351",
      "turnover": "5430151.34",
      "trades": "370"
    },
    {
      "date": "2026-03-18",
      "bid": "43.30",
      "ask": "43.50",
      "open": "44.05",
      "high": "44.25",
      "low": "43.10",
      "close": "43.35",
      "average": "43.6838",
      "volume": "57387",
      "turnover": "2504843.54",
      "trades": "250"
    },
    {
      "date": "2026-03-19",
      "bid": "41.60",
      "ask": "41.75",
      "open": "43.00",
      "high": "43.20",
      "low": "41.40",
      "close": "41.60",
      "average": "42.0453",
      "volume": "233391",
      "turnover": "9811626.93",
      "trades": "633"
    },
    {
      "date": "2026-03-20",
      "bid": "41.85",
      "ask": "42.20",
      "open": "41.80",
      "high": "43.10",
      "low": "41.00",
      "close": "41.60",
      "average": "42.0336",
      "volume": "211154",
      "turnover": "8886958.46",
      "trades": "793"
    },
    {
      "date": "2026-03-23",
      "bid": "40.90",
      "ask": "41.15",
      "open": "41.00",
      "high": "41.85",
      "low": "39.70",
      "close": "40.90",
      "average": "40.8532",
      "volume": "296570",
      "turnover": "12117292.03",
      "trades": "732"
    },
    {
      "date": "2026-03-24",
      "bid": "41.05",
      "ask": "41.40",
      "open": "41.00",
      "high": "41.70",
      "low": "40.85",
      "close": "41.15",
      "average": "41.2681",
      "volume": "91594",
      "turnover": "3780157.33",
      "trades": "281"
    },
    {
      "date": "2026-03-25",
      "bid": "41.25",
      "ask": "41.45",
      "open": "42.00",
      "high": "42.20",
      "low": "41.10",
      "close": "41.25",
      "average": "41.4139",
      "volume": "116214",
      "turnover": "4813263.96",
      "trades": "403"
    },
    {
      "date": "2026-03-26",
      "bid": "41.25",
      "ask": "41.50",
      "open": "41.25",
      "high": "41.60",
      "low": "40.90",
      "close": "41.35",
      "average": "41.2673",
      "volume": "103752",
      "turnover": "4281576.75",
      "trades": "251"
    },
    {
      "date": "2026-03-27",
      "bid": "40.45",
      "ask": "40.70",
      "open": "41.10",
      "high": "41.10",
      "low": "40.40",
      "close": "40.40",
      "average": "40.6405",
      "volume": "64160",
      "turnover": "2607587.98",
      "trades": "283"
    },
    {
      "date": "2026-03-30",
      "bid": "41.20",
      "ask": "41.60",
      "open": "40.40",
      "high": "41.40",
      "low": "39.95",
      "close": "41.30",
      "average": "40.762",
      "volume": "157384",
      "turnover": "6415193.78",
      "trades": "384"
    },
    {
      "date": "2026-03-31",
      "bid": "42.85",
      "ask": "43.05",
      "open": "41.20",
      "high": "43.45",
      "low": "41.20",
      "close": "42.75",
      "average": "42.7498",
      "volume": "143217",
      "turnover": "6122721.81",
      "trades": "562"
    },
    {
      "date": "2026-04-01",
      "bid": "43.60",
      "ask": "43.70",
      "open": "43.55",
      "high": "44.30",
      "low": "43.35",
      "close": "43.40",
      "average": "43.7828",
      "volume": "124063",
      "turnover": "5432387.41",
      "trades": "488"
    },
    {
      "date": "2026-04-02",
      "bid": "43.40",
      "ask": "43.60",
      "open": "43.70",
      "high": "43.70",
      "low": "42.90",
      "close": "43.20",
      "average": "43.3213",
      "volume": "45963",
      "turnover": "1991143.5",
      "trades": "197"
    },
    {
      "date": "2026-04-07",
      "bid": "42.90",
      "ask": "43.15",
      "open": "43.60",
      "high": "44.00",
      "low": "42.80",
      "close": "43.05",
      "average": "43.4645",
      "volume": "123501",
      "turnover": "5368925.65",
      "trades": "405"
    },
    {
      "date": "2026-04-08",
      "bid": "43.90",
      "ask": "44.20",
      "open": "44.75",
      "high": "44.85",
      "low": "43.85",
      "close": "43.85",
      "average": "44.243",
      "volume": "78288",
      "turnover": "3464978.92",
      "trades": "299"
    },
    {
      "date": "2026-04-09",
      "bid": "43.25",
      "ask": "43.55",
      "open": "44.20",
      "high": "44.20",
      "low": "43.10",
      "close": "43.40",
      "average": "43.4099",
      "volume": "38007",
      "turnover": "1649790.03",
      "trades": "225"
    },
    {
      "date": "2026-04-10",
      "bid": "42.45",
      "ask": "42.85",
      "open": "43.20",
      "high": "43.70",
      "low": "42.60",
      "close": "42.75",
      "average": "43.1462",
      "volume": "106145",
      "turnover": "4581728.76",
      "trades": "381"
    },
    {
      "date": "2026-04-13",
      "bid": "42.55",
      "ask": "42.80",
      "open": "42.85",
      "high": "43.10",
      "low": "42.25",
      "close": "42.70",
      "average": "42.5665",
      "volume": "81183",
      "turnover": "3455176.85",
      "trades": "266"
    },
    {
      "date": "2026-04-14",
      "bid": "43.25",
      "ask": "43.50",
      "open": "42.70",
      "high": "43.55",
      "low": "42.55",
      "close": "43.45",
      "average": "43.3312",
      "volume": "353074",
      "turnover": "15299224.5",
      "trades": "198"
    },
    {
      "date": "2026-04-15",
      "bid": "43.55",
      "ask": "43.75",
      "open": "43.60",
      "high": "44.00",
      "low": "43.20",
      "close": "43.45",
      "average": "43.6246",
      "volume": "49175",
      "turnover": "2145285",
      "trades": "271"
    },
    {
      "date": "2026-04-16",
      "bid": "44.15",
      "ask": "44.40",
      "open": "43.70",
      "high": "44.70",
      "low": "43.30",
      "close": "44.30",
      "average": "44.1273",
      "volume": "95946",
      "turnover": "4233885.25",
      "trades": "328"
    },
    {
      "date": "2026-04-17",
      "bid": "44.80",
      "ask": "45.05",
      "open": "44.80",
      "high": "45.55",
      "low": "44.35",
      "close": "44.90",
      "average": "45.0054",
      "volume": "142112",
      "turnover": "6395800.35",
      "trades": "325"
    },
    {
      "date": "2026-04-20",
      "bid": "44.10",
      "ask": "44.15",
      "open": "44.75",
      "high": "44.80",
      "low": "43.95",
      "close": "43.95",
      "average": "44.3322",
      "volume": "85295",
      "turnover": "3781318.1",
      "trades": "287"
    },
    {
      "date": "2026-04-21",
      "bid": "43.10",
      "ask": "43.35",
      "open": "43.95",
      "high": "44.50",
      "low": "43.00",
      "close": "43.00",
      "average": "43.706",
      "volume": "104445",
      "turnover": "4564876.2",
      "trades": "341"
    },
    {
      "date": "2026-04-22",
      "bid": "41.05",
      "ask": "41.35",
      "open": "43.85",
      "high": "44.30",
      "low": "40.45",
      "close": "41.00",
      "average": "42.2342",
      "volume": "168149",
      "turnover": "7101634.65",
      "trades": "604"
    },
    {
      "date": "2026-04-23",
      "bid": "38.80",
      "ask": "39.00",
      "open": "41.00",
      "high": "41.00",
      "low": "38.35",
      "close": "38.75",
      "average": "39.2101",
      "volume": "365946",
      "turnover": "14347972.3",
      "trades": "1223"
    },
    {
      "date": "2026-04-24",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.05",
      "high": "39.35",
      "low": "38.55",
      "close": "38.85",
      "average": "38.876",
      "volume": "388468",
      "turnover": "15104947.83",
      "trades": "810"
    },
    {
      "date": "2026-04-27",
      "bid": "38.90",
      "ask": "39.00",
      "open": "38.95",
      "high": "39.55",
      "low": "38.65",
      "close": "38.90",
      "average": "39.0476",
      "volume": "223476",
      "turnover": "8726253.65",
      "trades": "583"
    },
    {
      "date": "2026-04-28",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.45",
      "low": "38.65",
      "close": "38.80",
      "average": "38.9467",
      "volume": "107290",
      "turnover": "4178621.7",
      "trades": "341"
    },
    {
      "date": "2026-04-29",
      "bid": "39.50",
      "ask": "39.60",
      "open": "38.80",
      "high": "39.70",
      "low": "38.50",
      "close": "39.50",
      "average": "39.1155",
      "volume": "5155078",
      "turnover": "201653392.8",
      "trades": "417"
    },
    {
      "date": "2026-04-30",
      "bid": "39.60",
      "ask": "39.75",
      "open": "39.50",
      "high": "40.25",
      "low": "39.30",
      "close": "39.60",
      "average": "39.8167",
      "volume": "100543",
      "turnover": "4003295.4",
      "trades": "226"
    },
    {
      "date": "2026-05-04",
      "bid": "39.15",
      "ask": "39.35",
      "open": "39.85",
      "high": "40.50",
      "low": "38.95",
      "close": "39.20",
      "average": "39.5358",
      "volume": "113068",
      "turnover": "4470231.84",
      "trades": "386"
    },
    {
      "date": "2026-05-05",
      "bid": "39.55",
      "ask": "39.75",
      "open": "39.15",
      "high": "40.00",
      "low": "39.15",
      "close": "39.55",
      "average": "39.6434",
      "volume": "97195",
      "turnover": "3853151.53",
      "trades": "359"
    },
    {
      "date": "2026-05-06",
      "bid": "40.40",
      "ask": "40.70",
      "open": "39.55",
      "high": "41.35",
      "low": "39.30",
      "close": "40.65",
      "average": "40.5496",
      "volume": "151638",
      "turnover": "6148854.5",
      "trades": "444"
    },
    {
      "date": "2026-05-07",
      "bid": "39.85",
      "ask": "40.00",
      "open": "40.70",
      "high": "40.70",
      "low": "39.85",
      "close": "40.00",
      "average": "40.1013",
      "volume": "415037",
      "turnover": "16643530.7",
      "trades": "370"
    },
    {
      "date": "2026-05-08",
      "bid": "40.10",
      "ask": "40.20",
      "open": "39.75",
      "high": "40.50",
      "low": "39.65",
      "close": "40.05",
      "average": "40.0732",
      "volume": "73821",
      "turnover": "2958177.55",
      "trades": "276"
    },
    {
      "date": "2026-05-11",
      "bid": "41.00",
      "ask": "41.25",
      "open": "40.00",
      "high": "41.20",
      "low": "39.90",
      "close": "41.00",
      "average": "40.784",
      "volume": "82055",
      "turnover": "3346604.6",
      "trades": "320"
    },
    {
      "date": "2026-05-12",
      "bid": "40.80",
      "ask": "40.95",
      "open": "41.00",
      "high": "41.55",
      "low": "40.50",
      "close": "40.65",
      "average": "41.0225",
      "volume": "179849",
      "turnover": "7377826.56",
      "trades": "411"
    },
    {
      "date": "2026-05-13",
      "bid": "40.10",
      "ask": "40.25",
      "open": "40.65",
      "high": "40.90",
      "low": "39.90",
      "close": "40.30",
      "average": "40.2824",
      "volume": "63037",
      "turnover": "2539281.45",
      "trades": "218"
    },
    {
      "date": "2026-05-15",
      "bid": "40.05",
      "ask": "40.40",
      "open": "40.05",
      "high": "40.80",
      "low": "39.95",
      "close": "40.30",
      "average": "40.348",
      "volume": "89950",
      "turnover": "3629395.2",
      "trades": "311"
    },
    {
      "date": "2026-05-18",
      "bid": "40.60",
      "ask": "40.85",
      "open": "40.05",
      "high": "41.15",
      "low": "39.50",
      "close": "40.50",
      "average": "40.3303",
      "volume": "311237",
      "turnover": "12551738.9",
      "trades": "435"
    },
    {
      "date": "2026-05-19",
      "bid": "41.15",
      "ask": "41.40",
      "open": "40.85",
      "high": "42.00",
      "low": "40.65",
      "close": "41.45",
      "average": "41.4777",
      "volume": "659935",
      "turnover": "27372568.37",
      "trades": "475"
    },
    {
      "date": "2026-05-20",
      "bid": "42.15",
      "ask": "42.20",
      "open": "41.45",
      "high": "42.30",
      "low": "40.90",
      "close": "42.30",
      "average": "41.549",
      "volume": "174200",
      "turnover": "7237837.05",
      "trades": "353"
    },
    {
      "date": "2026-05-21",
      "bid": "41.95",
      "ask": "42.20",
      "open": "42.40",
      "high": "42.40",
      "low": "41.90",
      "close": "42.25",
      "average": "42.1409",
      "volume": "36440",
      "turnover": "1535614.73",
      "trades": "199"
    },
    {
      "date": "2026-05-22",
      "bid": "41.80",
      "ask": "42.25",
      "open": "42.20",
      "high": "42.60",
      "low": "41.85",
      "close": "41.90",
      "average": "42.1798",
      "volume": "527687",
      "turnover": "22257894.98",
      "trades": "248"
    },
    {
      "date": "2026-05-25",
      "bid": "42.55",
      "ask": "42.90",
      "open": "41.85",
      "high": "43.25",
      "low": "41.85",
      "close": "42.65",
      "average": "43.0141",
      "volume": "187643",
      "turnover": "8071295.95",
      "trades": "281"
    },
    {
      "date": "2026-05-26",
      "bid": "41.85",
      "ask": "42.10",
      "open": "42.65",
      "high": "42.65",
      "low": "41.85",
      "close": "42.00",
      "average": "42.0891",
      "volume": "125084",
      "turnover": "5264666.9",
      "trades": "301"
    },
    {
      "date": "2026-05-27",
      "bid": "41.85",
      "ask": "42.00",
      "open": "41.85",
      "high": "42.90",
      "low": "41.85",
      "close": "41.90",
      "average": "42.2811",
      "volume": "52967",
      "turnover": "2239504.5",
      "trades": "243"
    },
    {
      "date": "2026-05-28",
      "bid": "41.55",
      "ask": "41.75",
      "open": "41.70",
      "high": "41.85",
      "low": "41.05",
      "close": "41.50",
      "average": "41.4776",
      "volume": "47607",
      "turnover": "1974622.2",
      "trades": "302"
    },
    {
      "date": "2026-05-29",
      "bid": "41.55",
      "ask": "41.85",
      "open": "41.65",
      "high": "42.00",
      "low": "41.30",
      "close": "41.35",
      "average": "41.5068",
      "volume": "229982",
      "turnover": "9543261.35",
      "trades": "275"
    },
    {
      "date": "2026-06-01",
      "bid": "39.95",
      "ask": "40.20",
      "open": "41.50",
      "high": "41.50",
      "low": "39.85",
      "close": "40.05",
      "average": "40.2886",
      "volume": "79129",
      "turnover": "3187999.95",
      "trades": "254"
    },
    {
      "date": "2026-06-02",
      "bid": "39.15",
      "ask": "39.40",
      "open": "40.05",
      "high": "40.55",
      "low": "39.10",
      "close": "39.10",
      "average": "39.7081",
      "volume": "116045",
      "turnover": "4607901.15",
      "trades": "336"
    },
    {
      "date": "2026-06-03",
      "bid": "38.75",
      "ask": "38.85",
      "open": "39.10",
      "high": "39.20",
      "low": "38.55",
      "close": "38.85",
      "average": "38.8562",
      "volume": "150752",
      "turnover": "5857658.3",
      "trades": "387"
    },
    {
      "date": "2026-06-04",
      "bid": "37.95",
      "ask": "38.15",
      "open": "38.70",
      "high": "39.10",
      "low": "37.80",
      "close": "38.05",
      "average": "38.2049",
      "volume": "80780",
      "turnover": "3087133.95",
      "trades": "352"
    },
    {
      "date": "2026-06-05",
      "bid": "38.10",
      "ask": "38.30",
      "open": "38.05",
      "high": "39.05",
      "low": "38.05",
      "close": "38.15",
      "average": "38.6688",
      "volume": "236536",
      "turnover": "9146569.55",
      "trades": "392"
    },
    {
      "date": "2026-06-08",
      "bid": "38.20",
      "ask": "38.45",
      "open": "37.65",
      "high": "38.60",
      "low": "37.65",
      "close": "38.20",
      "average": "38.1054",
      "volume": "132558",
      "turnover": "5051176.05",
      "trades": "435"
    },
    {
      "date": "2026-06-09",
      "bid": "38.60",
      "ask": "38.80",
      "open": "38.60",
      "high": "38.85",
      "low": "37.80",
      "close": "38.50",
      "average": "38.4203",
      "volume": "139499",
      "turnover": "5359611.55",
      "trades": "311"
    },
    {
      "date": "2026-06-10",
      "bid": "38.95",
      "ask": "39.15",
      "open": "38.80",
      "high": "39.05",
      "low": "38.20",
      "close": "38.85",
      "average": "38.6811",
      "volume": "102155",
      "turnover": "3951432.33",
      "trades": "337"
    },
    {
      "date": "2026-06-11",
      "bid": "38.70",
      "ask": "38.85",
      "open": "38.95",
      "high": "39.05",
      "low": "38.30",
      "close": "38.55",
      "average": "38.7227",
      "volume": "77558",
      "turnover": "3003256.75",
      "trades": "280"
    },
    {
      "date": "2026-06-12",
      "bid": "38.85",
      "ask": "39.00",
      "open": "38.55",
      "high": "39.40",
      "low": "38.25",
      "close": "38.80",
      "average": "38.694",
      "volume": "119985",
      "turnover": "4642084.09",
      "trades": "345"
    },
    {
      "date": "2026-06-15",
      "bid": "38.30",
      "ask": "38.55",
      "open": "39.00",
      "high": "39.90",
      "low": "38.25",
      "close": "38.25",
      "average": "38.8256",
      "volume": "60411",
      "turnover": "2345488.65",
      "trades": "301"
    },
    {
      "date": "2026-06-16",
      "bid": "37.40",
      "ask": "37.60",
      "open": "38.20",
      "high": "38.50",
      "low": "37.40",
      "close": "37.50",
      "average": "37.7768",
      "volume": "62640",
      "turnover": "2366336.4",
      "trades": "363"
    },
    {
      "date": "2026-06-17",
      "bid": "37.35",
      "ask": "37.65",
      "open": "37.40",
      "high": "37.80",
      "low": "37.30",
      "close": "37.50",
      "average": "37.55",
      "volume": "52829",
      "turnover": "1983726.5",
      "trades": "265"
    },
    {
      "date": "2026-06-18",
      "bid": "37.40",
      "ask": "37.55",
      "open": "37.25",
      "high": "37.60",
      "low": "36.75",
      "close": "37.10",
      "average": "37.1208",
      "volume": "303556",
      "turnover": "11267919",
      "trades": "449"
    },
    {
      "date": "2026-06-22",
      "bid": "37.05",
      "ask": "37.25",
      "open": "37.50",
      "high": "37.50",
      "low": "36.60",
      "close": "36.95",
      "average": "36.9603",
      "volume": "148707",
      "turnover": "5496248",
      "trades": "396"
    },
    {
      "date": "2026-06-23",
      "bid": "36.75",
      "ask": "36.90",
      "open": "36.90",
      "high": "37.40",
      "low": "36.75",
      "close": "36.85",
      "average": "36.9393",
      "volume": "67236",
      "turnover": "2483653.95",
      "trades": "286"
    },
    {
      "date": "2026-06-24",
      "bid": "37.25",
      "ask": "37.50",
      "open": "36.90",
      "high": "37.45",
      "low": "36.65",
      "close": "37.45",
      "average": "37.0495",
      "volume": "142362",
      "turnover": "5274228.25",
      "trades": "336"
    },
    {
      "date": "2026-06-25",
      "bid": "38.20",
      "ask": "38.40",
      "open": "37.45",
      "high": "38.30",
      "low": "37.40",
      "close": "38.20",
      "average": "37.9825",
      "volume": "117530",
      "turnover": "4464087.25",
      "trades": "350"
    },
    {
      "date": "2026-06-26",
      "bid": "38.00",
      "ask": "38.15",
      "open": "38.00",
      "high": "38.40",
      "low": "37.55",
      "close": "38.00",
      "average": "37.9601",
      "volume": "83595",
      "turnover": "3173276.05",
      "trades": "284"
    },
    {
      "date": "2026-06-29",
      "bid": "38.00",
      "ask": "38.25",
      "open": "37.85",
      "high": "38.20",
      "low": "37.45",
      "close": "38.05",
      "average": "37.878",
      "volume": "115332",
      "turnover": "4369001.13",
      "trades": "329"
    },
    {
      "date": "2026-06-30",
      "bid": "38.05",
      "ask": "38.20",
      "open": "37.90",
      "high": "38.40",
      "low": "37.75",
      "close": "38.05",
      "average": "38.0541",
      "volume": "82667",
      "turnover": "3145819.1",
      "trades": "277"
    },
    {
      "date": "2026-07-01",
      "bid": "37.90",
      "ask": "38.10",
      "open": "38.35",
      "high": "38.35",
      "low": "37.25",
      "close": "37.90",
      "average": "37.8018",
      "volume": "84972",
      "turnover": "3212093.4",
      "trades": "256"
    },
    {
      "date": "2026-07-02",
      "bid": "38.65",
      "ask": "38.85",
      "open": "37.90",
      "high": "38.95",
      "low": "36.75",
      "close": "38.65",
      "average": "38.0981",
      "volume": "241836",
      "turnover": "9213561.69",
      "trades": "555"
    },
    {
      "date": "2026-07-03",
      "bid": "39.85",
      "ask": "40.05",
      "open": "38.85",
      "high": "40.10",
      "low": "38.05",
      "close": "39.85",
      "average": "39.582",
      "volume": "265116",
      "turnover": "10493820.15",
      "trades": "565"
    },
    {
      "date": "2026-07-06",
      "bid": "40.65",
      "ask": "40.95",
      "open": "39.75",
      "high": "41.60",
      "low": "39.75",
      "close": "40.95",
      "average": "40.728",
      "volume": "233289",
      "turnover": "9500550.17",
      "trades": "540"
    },
    {
      "date": "2026-07-07",
      "bid": "41.75",
      "ask": "42.00",
      "open": "40.95",
      "high": "42.50",
      "low": "40.95",
      "close": "41.90",
      "average": "41.9407",
      "volume": "184256",
      "turnover": "7727881.65",
      "trades": "519"
    },
    {
      "date": "2026-07-08",
      "bid": "40.30",
      "ask": "40.45",
      "open": "41.75",
      "high": "41.80",
      "low": "40.25",
      "close": "40.50",
      "average": "40.527",
      "volume": "363549",
      "turnover": "14734436.4",
      "trades": "695"
    },
    {
      "date": "2026-07-09",
      "bid": "41.20",
      "ask": "41.55",
      "open": "41.30",
      "high": "41.50",
      "low": "40.60",
      "close": "41.40",
      "average": "41.2391",
      "volume": "85721",
      "turnover": "3534998.95",
      "trades": "310"
    },
    {
      "date": "2026-07-10",
      "bid": "41.50",
      "ask": "41.75",
      "open": "41.30",
      "high": "41.95",
      "low": "41.00",
      "close": "41.60",
      "average": "41.5857",
      "volume": "91485",
      "turnover": "3804630.15",
      "trades": "274"
    },
    {
      "date": "2026-07-13",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.60",
      "high": "41.60",
      "low": "40.75",
      "close": "41.20",
      "average": "41.1311",
      "volume": "67393",
      "turnover": "2771950.38",
      "trades": "326"
    },
    {
      "date": "2026-07-14",
      "bid": "40.90",
      "ask": "41.20",
      "open": "40.55",
      "high": "41.20",
      "low": "40.20",
      "close": "41.15",
      "average": "40.8375",
      "volume": "53084",
      "turnover": "2167797.79",
      "trades": "235"
    },
    {
      "date": "2026-07-15",
      "bid": "40.75",
      "ask": "41.05",
      "open": "41.90",
      "high": "41.90",
      "low": "40.60",
      "close": "40.90",
      "average": "40.8864",
      "volume": "34051",
      "turnover": "1392223.65",
      "trades": "169"
    },
    {
      "date": "2026-07-16",
      "bid": "40.20",
      "ask": "40.45",
      "open": "43.00",
      "high": "43.00",
      "low": "40.10",
      "close": "40.25",
      "average": "40.3874",
      "volume": "83805",
      "turnover": "3384664.95",
      "trades": "260"
    },
    {
      "date": "2026-07-17",
      "bid": "39.40",
      "ask": "39.65",
      "open": "40.25",
      "high": "40.40",
      "low": "39.40",
      "close": "39.60",
      "average": "39.7336",
      "volume": "65235",
      "turnover": "2592029.54",
      "trades": "196"
    },
    {
      "date": "2026-07-20",
      "bid": "39.00",
      "ask": "39.25",
      "open": "39.35",
      "high": "39.95",
      "low": "39.00",
      "close": "39.10",
      "average": "39.3529",
      "volume": "49431",
      "turnover": "1945252.45",
      "trades": "180"
    },
    {
      "date": "2026-07-21",
      "bid": "39.50",
      "ask": "39.65",
      "open": "39.10",
      "high": "40.15",
      "low": "38.65",
      "close": "39.65",
      "average": "39.6858",
      "volume": "125588",
      "turnover": "4983836.05",
      "trades": "457"
    },
    {
      "date": "2026-07-22",
      "bid": "40.35",
      "ask": "40.45",
      "open": "40.00",
      "high": "40.70",
      "low": "39.15",
      "close": "40.35",
      "average": "40.3412",
      "volume": "137994",
      "turnover": "5566830.3",
      "trades": "531"
    },
    {
      "date": "2026-07-23",
      "bid": "40.75",
      "ask": "40.85",
      "open": "40.50",
      "high": "41.05",
      "low": "40.15",
      "close": "40.70",
      "average": "40.7724",
      "volume": "136132",
      "turnover": "5550403.73",
      "trades": "638"
    },
    {
      "date": "2026-07-24",
      "bid": "40.90",
      "ask": "41.05",
      "open": "40.80",
      "high": "41.00",
      "low": "40.35",
      "close": "41.00",
      "average": "40.8237",
      "volume": "108522",
      "turnover": "4430236.2",
      "trades": "529"
    },
    {
      "date": "2026-07-27",
      "bid": "41.95",
      "ask": "42.20",
      "open": "41.15",
      "high": "42.40",
      "low": "41.15",
      "close": "42.15",
      "average": "41.9495",
      "volume": "78596",
      "turnover": "3297105.02",
      "trades": "339"
    },
    {
      "date": "2026-07-28",
      "bid": "42.10",
      "ask": "42.35",
      "open": "42.40",
      "high": "42.70",
      "low": "42.05",
      "close": "42.15",
      "average": "42.2347",
      "volume": "82074",
      "turnover": "3466389.23",
      "trades": "263"
    },
    {
      "date": "2026-07-29",
      "bid": "42.15",
      "ask": "42.50",
      "open": "42.40",
      "high": "42.60",
      "low": "41.85",
      "close": "42.40",
      "average": "42.2858",
      "volume": "106375",
      "turnover": "4498152.55",
      "trades": "249"
    },
    {
      "date": "2026-07-30",
      "bid": "42.35",
      "ask": "42.45",
      "open": "42.50",
      "high": "43.25",
      "low": "42.30",
      "close": "42.30",
      "average": "42.6194",
      "volume": "52943",
      "turnover": "2256432.33",
      "trades": "199"
    },
    {
      "date": "2026-07-31",
      "bid": "42.50",
      "ask": "42.65",
      "open": "42.40",
      "high": "43.15",
      "low": "42.10",
      "close": "42.55",
      "average": "42.6203",
      "volume": "91375",
      "turnover": "3894547.4",
      "trades": "314"
    },
    {
      "date": "2026-08-03",
      "bid": "43.05",
      "ask": "43.30",
      "open": "42.60",
      "high": "43.35",
      "low": "42.45",
      "close": "43.30",
      "average": "42.9841",
      "volume": "127431",
      "turnover": "5477295.7",
      "trades": "352"
    },
    {
      "date": "2026-08-04",
      "bid": "43.75",
      "ask": "43.95",
      "open": "43.20",
      "high": "43.95",
      "low": "43.00",
      "close": "43.80",
      "average": "43.6272",
      "volume": "52468",
      "turnover": "2289028.1",
      "trades": "262"
    },
    {
      "date": "2026-08-05",
      "bid": "42.95",
      "ask": "43.30",
      "open": "43.95",
      "high": "43.95",
      "low": "43.00",
      "close": "43.30",
      "average": "43.3235",
      "volume": "144249",
      "turnover": "6249481.75",
      "trades": "343"
    }
  ]
}