{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1584950/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/hanza?id=TX1584950",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1584950",
    "asset_class": "SHARES",
    "isin": "SE0005878543",
    "symbol": "HANZA",
    "company": "HANZA",
    "market": null,
    "last_sale_price": "SEK 134.20",
    "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": "26.80",
      "ask": "27.00",
      "open": "26.00",
      "high": "27.00",
      "low": "26.00",
      "close": "27.00",
      "average": "26.6509",
      "volume": "141180",
      "turnover": "3762568.3",
      "trades": "425"
    },
    {
      "date": "2021-08-03",
      "bid": "26.70",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.00",
      "low": "26.40",
      "close": "26.70",
      "average": "26.7726",
      "volume": "24942",
      "turnover": "667761.2",
      "trades": "126"
    },
    {
      "date": "2021-08-04",
      "bid": "27.90",
      "ask": "28.00",
      "open": "26.80",
      "high": "28.00",
      "low": "26.50",
      "close": "28.00",
      "average": "27.5145",
      "volume": "62960",
      "turnover": "1732314.3",
      "trades": "256"
    },
    {
      "date": "2021-08-05",
      "bid": "27.60",
      "ask": "27.70",
      "open": "28.00",
      "high": "28.00",
      "low": "27.10",
      "close": "27.70",
      "average": "27.5225",
      "volume": "86432",
      "turnover": "2378821.7",
      "trades": "205"
    },
    {
      "date": "2021-08-06",
      "bid": "27.80",
      "ask": "28.00",
      "open": "26.90",
      "high": "28.00",
      "low": "26.90",
      "close": "28.00",
      "average": "27.8335",
      "volume": "53371",
      "turnover": "1485501.1",
      "trades": "134"
    },
    {
      "date": "2021-08-09",
      "bid": "28.00",
      "ask": "28.10",
      "open": "27.70",
      "high": "28.20",
      "low": "27.50",
      "close": "27.90",
      "average": "27.9271",
      "volume": "15589",
      "turnover": "435355.3",
      "trades": "90"
    },
    {
      "date": "2021-08-10",
      "bid": "28.00",
      "ask": "28.10",
      "open": "27.90",
      "high": "28.10",
      "low": "27.70",
      "close": "28.10",
      "average": "27.9346",
      "volume": "47557",
      "turnover": "1328487.2",
      "trades": "106"
    },
    {
      "date": "2021-08-11",
      "bid": "28.30",
      "ask": "28.50",
      "open": "28.10",
      "high": "28.50",
      "low": "28.00",
      "close": "28.50",
      "average": "28.3861",
      "volume": "60108",
      "turnover": "1706229.9",
      "trades": "197"
    },
    {
      "date": "2021-08-12",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.60",
      "high": "29.00",
      "low": "28.60",
      "close": "29.00",
      "average": "28.8679",
      "volume": "71439",
      "turnover": "2062297.1",
      "trades": "165"
    },
    {
      "date": "2021-08-13",
      "bid": "27.80",
      "ask": "28.10",
      "open": "29.00",
      "high": "29.00",
      "low": "27.60",
      "close": "27.60",
      "average": "28.2135",
      "volume": "58093",
      "turnover": "1639005.8",
      "trades": "172"
    },
    {
      "date": "2021-08-16",
      "bid": "27.90",
      "ask": "28.10",
      "open": "28.10",
      "high": "28.10",
      "low": "27.70",
      "close": "28.10",
      "average": "27.9831",
      "volume": "26540",
      "turnover": "742672.4",
      "trades": "115"
    },
    {
      "date": "2021-08-17",
      "bid": "27.60",
      "ask": "27.70",
      "open": "28.00",
      "high": "28.00",
      "low": "26.90",
      "close": "27.70",
      "average": "27.5997",
      "volume": "38375",
      "turnover": "1059138.3",
      "trades": "140"
    },
    {
      "date": "2021-08-18",
      "bid": "29.10",
      "ask": "29.30",
      "open": "27.90",
      "high": "30.00",
      "low": "27.40",
      "close": "29.30",
      "average": "28.831",
      "volume": "97259",
      "turnover": "2804069.9",
      "trades": "152"
    },
    {
      "date": "2021-08-19",
      "bid": "28.50",
      "ask": "28.70",
      "open": "29.30",
      "high": "29.30",
      "low": "28.30",
      "close": "28.70",
      "average": "28.625",
      "volume": "955712",
      "turnover": "25444755.6",
      "trades": "169"
    },
    {
      "date": "2021-08-20",
      "bid": "28.80",
      "ask": "29.10",
      "open": "28.80",
      "high": "29.60",
      "low": "28.70",
      "close": "29.00",
      "average": "28.9762",
      "volume": "33832",
      "turnover": "980323.6",
      "trades": "107"
    },
    {
      "date": "2021-08-23",
      "bid": "30.20",
      "ask": "30.50",
      "open": "29.70",
      "high": "31.00",
      "low": "29.40",
      "close": "30.50",
      "average": "30.4638",
      "volume": "185694",
      "turnover": "5656943.1",
      "trades": "410"
    },
    {
      "date": "2021-08-24",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.50",
      "high": "31.00",
      "low": "30.20",
      "close": "30.60",
      "average": "30.8051",
      "volume": "89478",
      "turnover": "2756381.4",
      "trades": "206"
    },
    {
      "date": "2021-08-25",
      "bid": "30.20",
      "ask": "30.60",
      "open": "31.00",
      "high": "31.00",
      "low": "30.30",
      "close": "30.60",
      "average": "30.7267",
      "volume": "65143",
      "turnover": "2001628",
      "trades": "207"
    },
    {
      "date": "2021-08-26",
      "bid": "29.80",
      "ask": "29.90",
      "open": "30.70",
      "high": "30.70",
      "low": "29.80",
      "close": "29.90",
      "average": "30.201",
      "volume": "35684",
      "turnover": "1077692.2",
      "trades": "151"
    },
    {
      "date": "2021-08-27",
      "bid": "29.60",
      "ask": "29.80",
      "open": "29.90",
      "high": "29.90",
      "low": "29.10",
      "close": "29.80",
      "average": "29.4344",
      "volume": "51658",
      "turnover": "1520522.1",
      "trades": "171"
    },
    {
      "date": "2021-08-30",
      "bid": "30.50",
      "ask": "30.60",
      "open": "29.80",
      "high": "31.40",
      "low": "29.70",
      "close": "30.70",
      "average": "30.6527",
      "volume": "73753",
      "turnover": "2260731.29",
      "trades": "262"
    },
    {
      "date": "2021-08-31",
      "bid": "30.90",
      "ask": "31.00",
      "open": "30.80",
      "high": "31.30",
      "low": "30.70",
      "close": "30.90",
      "average": "31.0481",
      "volume": "75432",
      "turnover": "2342020.9",
      "trades": "215"
    },
    {
      "date": "2021-09-01",
      "bid": "32.80",
      "ask": "33.00",
      "open": "31.20",
      "high": "33.60",
      "low": "31.20",
      "close": "33.00",
      "average": "32.7235",
      "volume": "172676",
      "turnover": "5650560.2",
      "trades": "817"
    },
    {
      "date": "2021-09-02",
      "bid": "32.80",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.20",
      "low": "32.30",
      "close": "33.00",
      "average": "32.9788",
      "volume": "113957",
      "turnover": "3758430.15",
      "trades": "438"
    },
    {
      "date": "2021-09-03",
      "bid": "32.90",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.00",
      "low": "32.40",
      "close": "33.00",
      "average": "32.8272",
      "volume": "29140",
      "turnover": "956584.8",
      "trades": "188"
    },
    {
      "date": "2021-09-06",
      "bid": "32.50",
      "ask": "32.70",
      "open": "33.00",
      "high": "33.10",
      "low": "32.60",
      "close": "32.60",
      "average": "32.8531",
      "volume": "58512",
      "turnover": "1922302.4",
      "trades": "256"
    },
    {
      "date": "2021-09-07",
      "bid": "31.90",
      "ask": "32.40",
      "open": "33.10",
      "high": "33.10",
      "low": "31.50",
      "close": "32.50",
      "average": "32.2187",
      "volume": "89570",
      "turnover": "2885828.4",
      "trades": "328"
    },
    {
      "date": "2021-09-08",
      "bid": "30.80",
      "ask": "30.90",
      "open": "32.40",
      "high": "32.40",
      "low": "30.20",
      "close": "30.80",
      "average": "31.0616",
      "volume": "83302",
      "turnover": "2587491.2",
      "trades": "357"
    },
    {
      "date": "2021-09-09",
      "bid": "30.70",
      "ask": "31.00",
      "open": "30.40",
      "high": "31.40",
      "low": "29.70",
      "close": "31.00",
      "average": "30.758",
      "volume": "79752",
      "turnover": "2453012.79",
      "trades": "287"
    },
    {
      "date": "2021-09-10",
      "bid": "29.60",
      "ask": "29.80",
      "open": "31.00",
      "high": "31.00",
      "low": "29.00",
      "close": "29.80",
      "average": "29.5606",
      "volume": "98816",
      "turnover": "2921059.5",
      "trades": "359"
    },
    {
      "date": "2021-09-13",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.80",
      "high": "29.80",
      "low": "28.00",
      "close": "29.00",
      "average": "28.4906",
      "volume": "247173",
      "turnover": "7042105.1",
      "trades": "606"
    },
    {
      "date": "2021-09-14",
      "bid": "29.10",
      "ask": "30.20",
      "open": "29.00",
      "high": "31.00",
      "low": "28.80",
      "close": "30.20",
      "average": "29.5856",
      "volume": "119826",
      "turnover": "3545123.6",
      "trades": "187"
    },
    {
      "date": "2021-09-15",
      "bid": "30.10",
      "ask": "30.50",
      "open": "30.20",
      "high": "31.00",
      "low": "29.40",
      "close": "30.40",
      "average": "30.2956",
      "volume": "146950",
      "turnover": "4451940.4",
      "trades": "335"
    },
    {
      "date": "2021-09-16",
      "bid": "30.20",
      "ask": "30.40",
      "open": "30.50",
      "high": "31.00",
      "low": "30.10",
      "close": "30.20",
      "average": "30.7826",
      "volume": "43825",
      "turnover": "1349048.7",
      "trades": "159"
    },
    {
      "date": "2021-09-17",
      "bid": "29.60",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.40",
      "low": "29.40",
      "close": "29.80",
      "average": "29.7818",
      "volume": "30046",
      "turnover": "894823",
      "trades": "129"
    },
    {
      "date": "2021-09-20",
      "bid": "28.50",
      "ask": "28.70",
      "open": "29.70",
      "high": "29.70",
      "low": "28.20",
      "close": "28.90",
      "average": "28.6935",
      "volume": "947452",
      "turnover": "24761563.5",
      "trades": "236"
    },
    {
      "date": "2021-09-21",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.90",
      "high": "30.00",
      "low": "28.70",
      "close": "28.90",
      "average": "29.3922",
      "volume": "156160",
      "turnover": "4589878.5",
      "trades": "407"
    },
    {
      "date": "2021-09-22",
      "bid": "30.00",
      "ask": "30.10",
      "open": "29.00",
      "high": "30.30",
      "low": "29.00",
      "close": "30.10",
      "average": "29.6212",
      "volume": "69819",
      "turnover": "2068119.7",
      "trades": "185"
    },
    {
      "date": "2021-09-23",
      "bid": "29.70",
      "ask": "30.00",
      "open": "30.30",
      "high": "30.50",
      "low": "29.70",
      "close": "30.10",
      "average": "30.258",
      "volume": "26524",
      "turnover": "802563.7",
      "trades": "124"
    },
    {
      "date": "2021-09-24",
      "bid": "29.00",
      "ask": "29.20",
      "open": "30.10",
      "high": "30.10",
      "low": "28.90",
      "close": "29.40",
      "average": "29.248",
      "volume": "32902",
      "turnover": "962316.7",
      "trades": "171"
    },
    {
      "date": "2021-09-27",
      "bid": "28.70",
      "ask": "28.90",
      "open": "29.40",
      "high": "29.40",
      "low": "28.40",
      "close": "29.00",
      "average": "28.9011",
      "volume": "39089",
      "turnover": "1129713.39",
      "trades": "146"
    },
    {
      "date": "2021-09-28",
      "bid": "27.40",
      "ask": "27.80",
      "open": "29.00",
      "high": "29.00",
      "low": "27.30",
      "close": "27.30",
      "average": "27.8151",
      "volume": "124117",
      "turnover": "3452328.9",
      "trades": "373"
    },
    {
      "date": "2021-09-29",
      "bid": "27.30",
      "ask": "27.50",
      "open": "27.30",
      "high": "28.40",
      "low": "27.30",
      "close": "27.30",
      "average": "27.9691",
      "volume": "28240",
      "turnover": "789846.6",
      "trades": "127"
    },
    {
      "date": "2021-09-30",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.30",
      "high": "28.10",
      "low": "26.90",
      "close": "27.80",
      "average": "27.5507",
      "volume": "37534",
      "turnover": "1034088.3",
      "trades": "117"
    },
    {
      "date": "2021-10-01",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.80",
      "high": "28.20",
      "low": "27.00",
      "close": "27.90",
      "average": "27.3749",
      "volume": "64389",
      "turnover": "1762641.1",
      "trades": "196"
    },
    {
      "date": "2021-10-04",
      "bid": "26.80",
      "ask": "27.00",
      "open": "27.90",
      "high": "27.90",
      "low": "26.50",
      "close": "27.10",
      "average": "27.2474",
      "volume": "42491",
      "turnover": "1157771",
      "trades": "138"
    },
    {
      "date": "2021-10-05",
      "bid": "27.30",
      "ask": "27.50",
      "open": "26.90",
      "high": "27.50",
      "low": "26.20",
      "close": "27.10",
      "average": "26.5686",
      "volume": "142211",
      "turnover": "3778346.5",
      "trades": "239"
    },
    {
      "date": "2021-10-06",
      "bid": "26.60",
      "ask": "26.70",
      "open": "27.10",
      "high": "27.10",
      "low": "26.10",
      "close": "26.50",
      "average": "26.6518",
      "volume": "47188",
      "turnover": "1257645.8",
      "trades": "166"
    },
    {
      "date": "2021-10-07",
      "bid": "27.80",
      "ask": "28.00",
      "open": "27.00",
      "high": "28.00",
      "low": "26.90",
      "close": "28.00",
      "average": "27.2521",
      "volume": "78391",
      "turnover": "2136319",
      "trades": "168"
    },
    {
      "date": "2021-10-08",
      "bid": "27.80",
      "ask": "28.10",
      "open": "28.10",
      "high": "28.50",
      "low": "27.20",
      "close": "28.10",
      "average": "27.8321",
      "volume": "78235",
      "turnover": "2177442.1",
      "trades": "126"
    },
    {
      "date": "2021-10-11",
      "bid": "27.50",
      "ask": "27.60",
      "open": "28.10",
      "high": "28.10",
      "low": "27.10",
      "close": "27.70",
      "average": "27.4489",
      "volume": "32222",
      "turnover": "884460",
      "trades": "110"
    },
    {
      "date": "2021-10-12",
      "bid": "28.00",
      "ask": "28.30",
      "open": "27.70",
      "high": "28.30",
      "low": "27.00",
      "close": "28.30",
      "average": "27.7063",
      "volume": "29009",
      "turnover": "803732.6",
      "trades": "83"
    },
    {
      "date": "2021-10-13",
      "bid": "28.70",
      "ask": "29.00",
      "open": "28.30",
      "high": "29.20",
      "low": "28.00",
      "close": "29.00",
      "average": "28.7421",
      "volume": "45864",
      "turnover": "1318226.7",
      "trades": "155"
    },
    {
      "date": "2021-10-14",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.30",
      "high": "30.00",
      "low": "29.30",
      "close": "29.90",
      "average": "29.8636",
      "volume": "81159",
      "turnover": "2423703.6",
      "trades": "199"
    },
    {
      "date": "2021-10-15",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.10",
      "high": "30.10",
      "low": "29.30",
      "close": "30.00",
      "average": "29.7817",
      "volume": "49843",
      "turnover": "1484410.7",
      "trades": "110"
    },
    {
      "date": "2021-10-18",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.10",
      "high": "30.20",
      "low": "29.50",
      "close": "29.80",
      "average": "29.9198",
      "volume": "29421",
      "turnover": "880269.3",
      "trades": "114"
    },
    {
      "date": "2021-10-19",
      "bid": "30.20",
      "ask": "30.40",
      "open": "29.80",
      "high": "30.80",
      "low": "29.60",
      "close": "30.30",
      "average": "30.2585",
      "volume": "167125",
      "turnover": "5056952",
      "trades": "334"
    },
    {
      "date": "2021-10-20",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.60",
      "high": "30.80",
      "low": "29.70",
      "close": "30.10",
      "average": "30.1766",
      "volume": "62648",
      "turnover": "1890501.2",
      "trades": "181"
    },
    {
      "date": "2021-10-21",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.30",
      "high": "30.80",
      "low": "29.60",
      "close": "30.40",
      "average": "30.1473",
      "volume": "118328",
      "turnover": "3567266.9",
      "trades": "215"
    },
    {
      "date": "2021-10-22",
      "bid": "30.70",
      "ask": "31.10",
      "open": "30.50",
      "high": "31.50",
      "low": "30.00",
      "close": "30.80",
      "average": "30.7604",
      "volume": "129200",
      "turnover": "3974239.8",
      "trades": "291"
    },
    {
      "date": "2021-10-25",
      "bid": "34.20",
      "ask": "34.30",
      "open": "30.80",
      "high": "34.40",
      "low": "30.80",
      "close": "34.40",
      "average": "33.0037",
      "volume": "200370",
      "turnover": "6612956.9",
      "trades": "635"
    },
    {
      "date": "2021-10-26",
      "bid": "33.40",
      "ask": "33.50",
      "open": "34.40",
      "high": "34.60",
      "low": "33.10",
      "close": "33.30",
      "average": "33.8156",
      "volume": "579855",
      "turnover": "19241206.8",
      "trades": "587"
    },
    {
      "date": "2021-10-27",
      "bid": "33.40",
      "ask": "33.60",
      "open": "33.40",
      "high": "34.80",
      "low": "33.30",
      "close": "33.40",
      "average": "33.9222",
      "volume": "89836",
      "turnover": "3045091.35",
      "trades": "348"
    },
    {
      "date": "2021-10-28",
      "bid": "32.70",
      "ask": "32.90",
      "open": "33.70",
      "high": "33.80",
      "low": "32.20",
      "close": "32.70",
      "average": "33.134",
      "volume": "89722",
      "turnover": "2972920.4",
      "trades": "292"
    },
    {
      "date": "2021-10-29",
      "bid": "33.30",
      "ask": "33.70",
      "open": "33.00",
      "high": "34.00",
      "low": "32.20",
      "close": "33.70",
      "average": "33.4633",
      "volume": "64466",
      "turnover": "2157247.1",
      "trades": "370"
    },
    {
      "date": "2021-11-01",
      "bid": "33.80",
      "ask": "34.30",
      "open": "33.70",
      "high": "35.50",
      "low": "33.70",
      "close": "33.90",
      "average": "34.7464",
      "volume": "228466",
      "turnover": "7938115.9",
      "trades": "410"
    },
    {
      "date": "2021-11-02",
      "bid": "35.00",
      "ask": "35.30",
      "open": "33.90",
      "high": "35.30",
      "low": "33.90",
      "close": "34.80",
      "average": "34.7836",
      "volume": "83082",
      "turnover": "2889890.4",
      "trades": "248"
    },
    {
      "date": "2021-11-03",
      "bid": "32.90",
      "ask": "33.10",
      "open": "35.40",
      "high": "35.50",
      "low": "32.50",
      "close": "32.90",
      "average": "33.4224",
      "volume": "190713",
      "turnover": "6379716.45",
      "trades": "504"
    },
    {
      "date": "2021-11-04",
      "bid": "34.00",
      "ask": "34.20",
      "open": "33.40",
      "high": "34.20",
      "low": "33.10",
      "close": "34.00",
      "average": "33.4609",
      "volume": "61237",
      "turnover": "2049043.2",
      "trades": "203"
    },
    {
      "date": "2021-11-05",
      "bid": "33.10",
      "ask": "33.40",
      "open": "34.00",
      "high": "34.70",
      "low": "32.60",
      "close": "33.10",
      "average": "33.5162",
      "volume": "71632",
      "turnover": "2401016.79",
      "trades": "207"
    },
    {
      "date": "2021-11-08",
      "bid": "34.40",
      "ask": "34.70",
      "open": "33.00",
      "high": "34.70",
      "low": "33.00",
      "close": "34.30",
      "average": "34.0684",
      "volume": "166360",
      "turnover": "5667646.5",
      "trades": "517"
    },
    {
      "date": "2021-11-09",
      "bid": "42.20",
      "ask": "42.50",
      "open": "35.70",
      "high": "43.00",
      "low": "35.00",
      "close": "42.00",
      "average": "39.4801",
      "volume": "657421",
      "turnover": "25951711.85",
      "trades": "1792"
    },
    {
      "date": "2021-11-10",
      "bid": "40.40",
      "ask": "40.50",
      "open": "41.50",
      "high": "41.50",
      "low": "38.40",
      "close": "40.10",
      "average": "40.1851",
      "volume": "271191",
      "turnover": "10897830.4",
      "trades": "1073"
    },
    {
      "date": "2021-11-11",
      "bid": "42.10",
      "ask": "42.30",
      "open": "40.10",
      "high": "42.60",
      "low": "38.30",
      "close": "42.20",
      "average": "39.6687",
      "volume": "197268",
      "turnover": "7825357.6",
      "trades": "634"
    },
    {
      "date": "2021-11-12",
      "bid": "40.80",
      "ask": "41.30",
      "open": "42.00",
      "high": "42.50",
      "low": "40.90",
      "close": "40.90",
      "average": "41.5175",
      "volume": "90841",
      "turnover": "3771494.4",
      "trades": "548"
    },
    {
      "date": "2021-11-15",
      "bid": "41.40",
      "ask": "41.70",
      "open": "42.00",
      "high": "43.40",
      "low": "39.80",
      "close": "41.60",
      "average": "41.5874",
      "volume": "158563",
      "turnover": "6594229.9",
      "trades": "663"
    },
    {
      "date": "2021-11-16",
      "bid": "40.80",
      "ask": "41.00",
      "open": "42.20",
      "high": "42.60",
      "low": "40.20",
      "close": "40.90",
      "average": "41.1211",
      "volume": "92564",
      "turnover": "3806319.8",
      "trades": "380"
    },
    {
      "date": "2021-11-17",
      "bid": "45.90",
      "ask": "46.10",
      "open": "40.90",
      "high": "46.30",
      "low": "40.40",
      "close": "46.00",
      "average": "44.5179",
      "volume": "373047",
      "turnover": "16607261.1",
      "trades": "1312"
    },
    {
      "date": "2021-11-18",
      "bid": "44.60",
      "ask": "45.00",
      "open": "45.80",
      "high": "45.90",
      "low": "43.80",
      "close": "44.50",
      "average": "44.9399",
      "volume": "140678",
      "turnover": "6322060.2",
      "trades": "796"
    },
    {
      "date": "2021-11-19",
      "bid": "45.60",
      "ask": "46.00",
      "open": "44.50",
      "high": "46.20",
      "low": "44.50",
      "close": "46.00",
      "average": "45.828",
      "volume": "151097",
      "turnover": "6924469.8",
      "trades": "653"
    },
    {
      "date": "2021-11-22",
      "bid": "45.20",
      "ask": "45.60",
      "open": "46.40",
      "high": "47.70",
      "low": "45.00",
      "close": "45.00",
      "average": "45.7911",
      "volume": "163189",
      "turnover": "7472600",
      "trades": "592"
    },
    {
      "date": "2021-11-23",
      "bid": "44.70",
      "ask": "44.90",
      "open": "45.10",
      "high": "46.00",
      "low": "44.00",
      "close": "44.50",
      "average": "44.9109",
      "volume": "113417",
      "turnover": "5093657",
      "trades": "512"
    },
    {
      "date": "2021-11-24",
      "bid": "45.10",
      "ask": "45.50",
      "open": "44.50",
      "high": "45.70",
      "low": "43.80",
      "close": "45.20",
      "average": "44.5933",
      "volume": "72657",
      "turnover": "3240015.4",
      "trades": "351"
    },
    {
      "date": "2021-11-25",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.60",
      "high": "46.00",
      "low": "43.60",
      "close": "44.50",
      "average": "44.9742",
      "volume": "92238",
      "turnover": "4148334.4",
      "trades": "473"
    },
    {
      "date": "2021-11-26",
      "bid": "42.30",
      "ask": "42.50",
      "open": "44.20",
      "high": "45.90",
      "low": "42.00",
      "close": "42.00",
      "average": "44.0369",
      "volume": "151934",
      "turnover": "6690695.7",
      "trades": "629"
    },
    {
      "date": "2021-11-29",
      "bid": "42.80",
      "ask": "43.40",
      "open": "41.90",
      "high": "43.80",
      "low": "41.70",
      "close": "42.90",
      "average": "42.9527",
      "volume": "44296",
      "turnover": "1902633.5",
      "trades": "348"
    },
    {
      "date": "2021-11-30",
      "bid": "42.90",
      "ask": "43.30",
      "open": "42.90",
      "high": "43.80",
      "low": "41.40",
      "close": "41.70",
      "average": "42.2982",
      "volume": "107385",
      "turnover": "4542189.9",
      "trades": "396"
    },
    {
      "date": "2021-12-01",
      "bid": "46.70",
      "ask": "47.00",
      "open": "41.90",
      "high": "47.40",
      "low": "41.80",
      "close": "46.90",
      "average": "44.8533",
      "volume": "281504",
      "turnover": "12626379.4",
      "trades": "1174"
    },
    {
      "date": "2021-12-02",
      "bid": "45.40",
      "ask": "45.70",
      "open": "46.20",
      "high": "47.50",
      "low": "43.60",
      "close": "45.50",
      "average": "45.6176",
      "volume": "236069",
      "turnover": "10767964.8",
      "trades": "1163"
    },
    {
      "date": "2021-12-03",
      "bid": "46.10",
      "ask": "46.50",
      "open": "46.00",
      "high": "48.80",
      "low": "45.60",
      "close": "46.50",
      "average": "46.964",
      "volume": "200925",
      "turnover": "9436219.05",
      "trades": "923"
    },
    {
      "date": "2021-12-06",
      "bid": "48.10",
      "ask": "48.70",
      "open": "47.00",
      "high": "49.50",
      "low": "45.20",
      "close": "48.50",
      "average": "47.5383",
      "volume": "372447",
      "turnover": "17707941.2",
      "trades": "1382"
    },
    {
      "date": "2021-12-07",
      "bid": "47.50",
      "ask": "48.00",
      "open": "48.50",
      "high": "49.50",
      "low": "46.90",
      "close": "47.90",
      "average": "48.3926",
      "volume": "325480",
      "turnover": "15750811.9",
      "trades": "1027"
    },
    {
      "date": "2021-12-08",
      "bid": "46.20",
      "ask": "46.50",
      "open": "47.90",
      "high": "49.00",
      "low": "46.20",
      "close": "46.20",
      "average": "47.5961",
      "volume": "187098",
      "turnover": "8905134.6",
      "trades": "751"
    },
    {
      "date": "2021-12-09",
      "bid": "47.90",
      "ask": "48.30",
      "open": "46.10",
      "high": "48.30",
      "low": "46.10",
      "close": "47.80",
      "average": "47.1423",
      "volume": "168641",
      "turnover": "7950129.7",
      "trades": "624"
    },
    {
      "date": "2021-12-10",
      "bid": "46.30",
      "ask": "46.60",
      "open": "47.50",
      "high": "47.50",
      "low": "46.20",
      "close": "46.30",
      "average": "46.7889",
      "volume": "92821",
      "turnover": "4342989.9",
      "trades": "479"
    },
    {
      "date": "2021-12-13",
      "bid": "48.90",
      "ask": "49.10",
      "open": "47.00",
      "high": "50.00",
      "low": "46.90",
      "close": "48.90",
      "average": "48.739",
      "volume": "261655",
      "turnover": "12752802.2",
      "trades": "1048"
    },
    {
      "date": "2021-12-14",
      "bid": "51.80",
      "ask": "52.20",
      "open": "48.90",
      "high": "52.60",
      "low": "48.50",
      "close": "52.20",
      "average": "51.1464",
      "volume": "226579",
      "turnover": "11589461.2",
      "trades": "1001"
    },
    {
      "date": "2021-12-15",
      "bid": "51.40",
      "ask": "51.80",
      "open": "52.20",
      "high": "53.00",
      "low": "50.00",
      "close": "51.80",
      "average": "51.3151",
      "volume": "225252",
      "turnover": "11558833.8",
      "trades": "842"
    },
    {
      "date": "2021-12-16",
      "bid": "53.20",
      "ask": "53.40",
      "open": "52.60",
      "high": "54.20",
      "low": "52.20",
      "close": "53.40",
      "average": "53.0798",
      "volume": "289736",
      "turnover": "15379123.6",
      "trades": "1176"
    },
    {
      "date": "2021-12-17",
      "bid": "51.80",
      "ask": "52.00",
      "open": "53.20",
      "high": "53.20",
      "low": "49.70",
      "close": "51.80",
      "average": "50.882",
      "volume": "203517",
      "turnover": "10355575.6",
      "trades": "1012"
    },
    {
      "date": "2021-12-20",
      "bid": "51.40",
      "ask": "52.00",
      "open": "51.60",
      "high": "52.40",
      "low": "49.60",
      "close": "52.00",
      "average": "51.439",
      "volume": "134808",
      "turnover": "6934393",
      "trades": "565"
    },
    {
      "date": "2021-12-21",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.00",
      "high": "53.80",
      "low": "50.80",
      "close": "51.80",
      "average": "52.3541",
      "volume": "151962",
      "turnover": "7955839",
      "trades": "655"
    },
    {
      "date": "2021-12-22",
      "bid": "57.60",
      "ask": "57.80",
      "open": "52.20",
      "high": "58.00",
      "low": "52.00",
      "close": "57.80",
      "average": "55.3592",
      "volume": "242603",
      "turnover": "13423791.4",
      "trades": "1036"
    },
    {
      "date": "2021-12-23",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.80",
      "high": "59.40",
      "low": "55.00",
      "close": "56.00",
      "average": "56.2982",
      "volume": "221830",
      "turnover": "12488618.8",
      "trades": "1411"
    },
    {
      "date": "2021-12-27",
      "bid": "58.20",
      "ask": "58.40",
      "open": "56.00",
      "high": "59.60",
      "low": "56.00",
      "close": "58.40",
      "average": "58.3972",
      "volume": "223959",
      "turnover": "13078574.4",
      "trades": "1198"
    },
    {
      "date": "2021-12-28",
      "bid": "63.20",
      "ask": "63.40",
      "open": "58.60",
      "high": "64.60",
      "low": "58.60",
      "close": "63.60",
      "average": "61.8515",
      "volume": "366265",
      "turnover": "22654053.4",
      "trades": "1818"
    },
    {
      "date": "2021-12-29",
      "bid": "63.60",
      "ask": "63.80",
      "open": "64.00",
      "high": "65.00",
      "low": "62.00",
      "close": "63.60",
      "average": "63.4327",
      "volume": "193327",
      "turnover": "12263259.4",
      "trades": "1466"
    },
    {
      "date": "2021-12-30",
      "bid": "64.60",
      "ask": "64.80",
      "open": "63.60",
      "high": "64.80",
      "low": "62.00",
      "close": "64.40",
      "average": "63.5233",
      "volume": "185770",
      "turnover": "11800725.4",
      "trades": "1120"
    },
    {
      "date": "2022-01-03",
      "bid": "70.00",
      "ask": "70.20",
      "open": "65.00",
      "high": "70.40",
      "low": "65.00",
      "close": "70.40",
      "average": "68.4893",
      "volume": "471964",
      "turnover": "32324473",
      "trades": "2626"
    },
    {
      "date": "2022-01-04",
      "bid": "65.20",
      "ask": "65.60",
      "open": "70.60",
      "high": "72.00",
      "low": "64.60",
      "close": "65.80",
      "average": "67.7867",
      "volume": "544577",
      "turnover": "36915074",
      "trades": "3558"
    },
    {
      "date": "2022-01-05",
      "bid": "59.40",
      "ask": "59.80",
      "open": "66.20",
      "high": "66.20",
      "low": "58.60",
      "close": "59.20",
      "average": "60.8844",
      "volume": "629844",
      "turnover": "38347653",
      "trades": "2922"
    },
    {
      "date": "2022-01-07",
      "bid": "61.40",
      "ask": "61.60",
      "open": "59.00",
      "high": "62.60",
      "low": "56.20",
      "close": "61.40",
      "average": "60.1609",
      "volume": "459424",
      "turnover": "27639345.6",
      "trades": "2406"
    },
    {
      "date": "2022-01-10",
      "bid": "51.40",
      "ask": "51.80",
      "open": "61.60",
      "high": "62.00",
      "low": "50.80",
      "close": "51.40",
      "average": "54.1847",
      "volume": "992410",
      "turnover": "53773389.6",
      "trades": "4176"
    },
    {
      "date": "2022-01-11",
      "bid": "51.80",
      "ask": "52.20",
      "open": "52.40",
      "high": "53.60",
      "low": "49.20",
      "close": "52.00",
      "average": "51.7617",
      "volume": "530714",
      "turnover": "27470692.5",
      "trades": "2149"
    },
    {
      "date": "2022-01-12",
      "bid": "54.60",
      "ask": "55.00",
      "open": "52.60",
      "high": "55.00",
      "low": "50.60",
      "close": "54.80",
      "average": "52.986",
      "volume": "234413",
      "turnover": "12420489.2",
      "trades": "1324"
    },
    {
      "date": "2022-01-13",
      "bid": "51.20",
      "ask": "51.60",
      "open": "55.40",
      "high": "55.60",
      "low": "50.20",
      "close": "51.60",
      "average": "51.8701",
      "volume": "293311",
      "turnover": "15213932.7",
      "trades": "1752"
    },
    {
      "date": "2022-01-14",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.80",
      "high": "52.20",
      "low": "49.00",
      "close": "49.90",
      "average": "50.2902",
      "volume": "219046",
      "turnover": "11015858.6",
      "trades": "1025"
    },
    {
      "date": "2022-01-17",
      "bid": "48.40",
      "ask": "49.30",
      "open": "49.90",
      "high": "49.90",
      "low": "47.00",
      "close": "49.00",
      "average": "48.1563",
      "volume": "416387",
      "turnover": "20051665.3",
      "trades": "1245"
    },
    {
      "date": "2022-01-18",
      "bid": "47.20",
      "ask": "47.50",
      "open": "48.70",
      "high": "48.70",
      "low": "46.10",
      "close": "47.20",
      "average": "47.0401",
      "volume": "295709",
      "turnover": "13910178",
      "trades": "1275"
    },
    {
      "date": "2022-01-19",
      "bid": "48.90",
      "ask": "49.10",
      "open": "46.00",
      "high": "50.80",
      "low": "45.40",
      "close": "48.70",
      "average": "49.1132",
      "volume": "212974",
      "turnover": "10459828.69",
      "trades": "1117"
    },
    {
      "date": "2022-01-20",
      "bid": "48.30",
      "ask": "48.60",
      "open": "49.00",
      "high": "50.60",
      "low": "47.30",
      "close": "48.70",
      "average": "48.3411",
      "volume": "139682",
      "turnover": "6752376.5",
      "trades": "784"
    },
    {
      "date": "2022-01-21",
      "bid": "49.40",
      "ask": "49.80",
      "open": "47.80",
      "high": "49.70",
      "low": "47.00",
      "close": "49.40",
      "average": "48.1251",
      "volume": "183983",
      "turnover": "8854197.1",
      "trades": "983"
    },
    {
      "date": "2022-01-24",
      "bid": "43.80",
      "ask": "44.10",
      "open": "49.40",
      "high": "49.40",
      "low": "42.50",
      "close": "43.50",
      "average": "44.6472",
      "volume": "368554",
      "turnover": "16450355.6",
      "trades": "1973"
    },
    {
      "date": "2022-01-25",
      "bid": "42.00",
      "ask": "42.40",
      "open": "44.50",
      "high": "46.00",
      "low": "42.00",
      "close": "42.30",
      "average": "43.7541",
      "volume": "264507",
      "turnover": "11573274.5",
      "trades": "1222"
    },
    {
      "date": "2022-01-26",
      "bid": "45.30",
      "ask": "45.80",
      "open": "42.40",
      "high": "47.00",
      "low": "42.40",
      "close": "45.80",
      "average": "45.3936",
      "volume": "252381",
      "turnover": "11456481",
      "trades": "1091"
    },
    {
      "date": "2022-01-27",
      "bid": "45.90",
      "ask": "46.10",
      "open": "45.60",
      "high": "47.00",
      "low": "43.30",
      "close": "45.90",
      "average": "45.5731",
      "volume": "214692",
      "turnover": "9784188.8",
      "trades": "1150"
    },
    {
      "date": "2022-01-28",
      "bid": "46.00",
      "ask": "46.20",
      "open": "48.00",
      "high": "48.00",
      "low": "45.00",
      "close": "45.90",
      "average": "45.8234",
      "volume": "139521",
      "turnover": "6393328.4",
      "trades": "701"
    },
    {
      "date": "2022-01-31",
      "bid": "49.60",
      "ask": "50.00",
      "open": "46.10",
      "high": "50.60",
      "low": "46.10",
      "close": "49.50",
      "average": "48.743",
      "volume": "218426",
      "turnover": "10646744.5",
      "trades": "1036"
    },
    {
      "date": "2022-02-01",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.20",
      "high": "53.20",
      "low": "49.60",
      "close": "51.60",
      "average": "51.4806",
      "volume": "375035",
      "turnover": "19307024.39",
      "trades": "1419"
    },
    {
      "date": "2022-02-02",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.60",
      "low": "52.00",
      "close": "52.80",
      "average": "52.8515",
      "volume": "241831",
      "turnover": "12781121.6",
      "trades": "933"
    },
    {
      "date": "2022-02-03",
      "bid": "51.00",
      "ask": "51.40",
      "open": "52.60",
      "high": "52.80",
      "low": "50.60",
      "close": "51.40",
      "average": "51.6115",
      "volume": "153423",
      "turnover": "7918385.4",
      "trades": "656"
    },
    {
      "date": "2022-02-04",
      "bid": "51.40",
      "ask": "51.60",
      "open": "51.40",
      "high": "52.20",
      "low": "49.30",
      "close": "51.80",
      "average": "50.7399",
      "volume": "105402",
      "turnover": "5348087.7",
      "trades": "529"
    },
    {
      "date": "2022-02-07",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.80",
      "high": "52.20",
      "low": "49.40",
      "close": "51.40",
      "average": "50.781",
      "volume": "91798",
      "turnover": "4661598",
      "trades": "481"
    },
    {
      "date": "2022-02-08",
      "bid": "48.60",
      "ask": "48.80",
      "open": "51.20",
      "high": "51.20",
      "low": "47.30",
      "close": "48.80",
      "average": "48.4907",
      "volume": "128407",
      "turnover": "6226544.8",
      "trades": "639"
    },
    {
      "date": "2022-02-09",
      "bid": "49.40",
      "ask": "49.60",
      "open": "48.80",
      "high": "50.80",
      "low": "48.30",
      "close": "49.40",
      "average": "49.5036",
      "volume": "83114",
      "turnover": "4114444",
      "trades": "450"
    },
    {
      "date": "2022-02-10",
      "bid": "50.20",
      "ask": "50.40",
      "open": "49.40",
      "high": "51.80",
      "low": "48.70",
      "close": "50.40",
      "average": "50.1233",
      "volume": "120849",
      "turnover": "6057346.5",
      "trades": "513"
    },
    {
      "date": "2022-02-11",
      "bid": "48.30",
      "ask": "48.60",
      "open": "49.90",
      "high": "50.20",
      "low": "48.10",
      "close": "48.20",
      "average": "48.5295",
      "volume": "64082",
      "turnover": "3109870.2",
      "trades": "433"
    },
    {
      "date": "2022-02-14",
      "bid": "44.80",
      "ask": "45.00",
      "open": "46.80",
      "high": "46.80",
      "low": "43.60",
      "close": "44.80",
      "average": "44.8278",
      "volume": "296159",
      "turnover": "13276146",
      "trades": "1144"
    },
    {
      "date": "2022-02-15",
      "bid": "45.20",
      "ask": "45.50",
      "open": "46.20",
      "high": "48.20",
      "low": "42.20",
      "close": "45.10",
      "average": "44.8122",
      "volume": "417437",
      "turnover": "18706261.7",
      "trades": "1584"
    },
    {
      "date": "2022-02-16",
      "bid": "44.20",
      "ask": "44.50",
      "open": "46.30",
      "high": "46.70",
      "low": "43.20",
      "close": "44.20",
      "average": "44.4578",
      "volume": "108317",
      "turnover": "4815540.3",
      "trades": "625"
    },
    {
      "date": "2022-02-17",
      "bid": "42.10",
      "ask": "42.20",
      "open": "44.20",
      "high": "44.80",
      "low": "41.60",
      "close": "42.40",
      "average": "42.6364",
      "volume": "160149",
      "turnover": "6828178.6",
      "trades": "606"
    },
    {
      "date": "2022-02-18",
      "bid": "39.70",
      "ask": "39.80",
      "open": "42.00",
      "high": "42.00",
      "low": "39.00",
      "close": "39.80",
      "average": "40.1633",
      "volume": "262063",
      "turnover": "10525303.69",
      "trades": "982"
    },
    {
      "date": "2022-02-21",
      "bid": "37.80",
      "ask": "37.90",
      "open": "39.80",
      "high": "39.80",
      "low": "36.80",
      "close": "37.70",
      "average": "38.1018",
      "volume": "222182",
      "turnover": "8465523.6",
      "trades": "843"
    },
    {
      "date": "2022-02-22",
      "bid": "38.90",
      "ask": "39.30",
      "open": "36.50",
      "high": "39.90",
      "low": "35.70",
      "close": "38.90",
      "average": "38.6365",
      "volume": "210009",
      "turnover": "8114022.7",
      "trades": "840"
    },
    {
      "date": "2022-02-23",
      "bid": "37.50",
      "ask": "38.00",
      "open": "38.90",
      "high": "40.40",
      "low": "37.20",
      "close": "37.70",
      "average": "38.8602",
      "volume": "113501",
      "turnover": "4410899.5",
      "trades": "550"
    },
    {
      "date": "2022-02-24",
      "bid": "36.50",
      "ask": "36.90",
      "open": "34.80",
      "high": "37.10",
      "low": "33.40",
      "close": "36.90",
      "average": "35.4392",
      "volume": "329949",
      "turnover": "11693129.8",
      "trades": "1283"
    },
    {
      "date": "2022-02-25",
      "bid": "38.00",
      "ask": "38.20",
      "open": "37.70",
      "high": "38.60",
      "low": "36.40",
      "close": "38.20",
      "average": "37.584",
      "volume": "142152",
      "turnover": "5342767.8",
      "trades": "675"
    },
    {
      "date": "2022-02-28",
      "bid": "39.20",
      "ask": "39.90",
      "open": "37.80",
      "high": "39.90",
      "low": "36.60",
      "close": "39.20",
      "average": "38.1204",
      "volume": "256939",
      "turnover": "9794620.69",
      "trades": "823"
    },
    {
      "date": "2022-03-01",
      "bid": "37.30",
      "ask": "37.50",
      "open": "39.20",
      "high": "39.30",
      "low": "36.60",
      "close": "37.00",
      "average": "37.8777",
      "volume": "170120",
      "turnover": "6443744",
      "trades": "696"
    },
    {
      "date": "2022-03-02",
      "bid": "37.10",
      "ask": "37.40",
      "open": "36.60",
      "high": "37.60",
      "low": "35.50",
      "close": "37.40",
      "average": "36.7583",
      "volume": "128423",
      "turnover": "4720608.2",
      "trades": "630"
    },
    {
      "date": "2022-03-03",
      "bid": "36.20",
      "ask": "36.80",
      "open": "37.50",
      "high": "39.20",
      "low": "36.20",
      "close": "36.50",
      "average": "37.0987",
      "volume": "133456",
      "turnover": "4951045.7",
      "trades": "430"
    },
    {
      "date": "2022-03-04",
      "bid": "34.20",
      "ask": "34.30",
      "open": "36.40",
      "high": "36.40",
      "low": "34.00",
      "close": "34.00",
      "average": "35.0366",
      "volume": "130803",
      "turnover": "4582894.3",
      "trades": "526"
    },
    {
      "date": "2022-03-07",
      "bid": "33.50",
      "ask": "34.10",
      "open": "32.90",
      "high": "35.40",
      "low": "31.00",
      "close": "33.40",
      "average": "33.1226",
      "volume": "289832",
      "turnover": "9599980.5",
      "trades": "731"
    },
    {
      "date": "2022-03-08",
      "bid": "34.40",
      "ask": "34.60",
      "open": "33.10",
      "high": "35.80",
      "low": "33.10",
      "close": "34.30",
      "average": "34.8687",
      "volume": "230442",
      "turnover": "8036237",
      "trades": "831"
    },
    {
      "date": "2022-03-09",
      "bid": "37.30",
      "ask": "37.50",
      "open": "36.10",
      "high": "37.80",
      "low": "34.70",
      "close": "37.50",
      "average": "36.4701",
      "volume": "226799",
      "turnover": "8271557.5",
      "trades": "1029"
    },
    {
      "date": "2022-03-10",
      "bid": "37.60",
      "ask": "38.00",
      "open": "37.90",
      "high": "38.80",
      "low": "36.50",
      "close": "37.50",
      "average": "37.8751",
      "volume": "136573",
      "turnover": "5172714.9",
      "trades": "568"
    },
    {
      "date": "2022-03-11",
      "bid": "39.40",
      "ask": "39.70",
      "open": "37.50",
      "high": "40.90",
      "low": "35.90",
      "close": "39.30",
      "average": "39.4252",
      "volume": "108078",
      "turnover": "4261001.4",
      "trades": "479"
    },
    {
      "date": "2022-03-14",
      "bid": "40.20",
      "ask": "40.70",
      "open": "39.30",
      "high": "41.90",
      "low": "39.30",
      "close": "40.10",
      "average": "40.8843",
      "volume": "154412",
      "turnover": "6313020.8",
      "trades": "717"
    },
    {
      "date": "2022-03-15",
      "bid": "41.20",
      "ask": "41.70",
      "open": "40.00",
      "high": "42.00",
      "low": "39.10",
      "close": "41.10",
      "average": "40.4854",
      "volume": "128232",
      "turnover": "5191519.5",
      "trades": "459"
    },
    {
      "date": "2022-03-16",
      "bid": "46.50",
      "ask": "46.70",
      "open": "42.20",
      "high": "46.80",
      "low": "42.10",
      "close": "46.30",
      "average": "45.2521",
      "volume": "251957",
      "turnover": "11401588.6",
      "trades": "976"
    },
    {
      "date": "2022-03-17",
      "bid": "47.50",
      "ask": "47.70",
      "open": "47.90",
      "high": "48.90",
      "low": "45.70",
      "close": "47.90",
      "average": "47.1587",
      "volume": "219179",
      "turnover": "10336222.35",
      "trades": "847"
    },
    {
      "date": "2022-03-18",
      "bid": "47.60",
      "ask": "48.00",
      "open": "48.30",
      "high": "48.50",
      "low": "46.20",
      "close": "47.70",
      "average": "47.2658",
      "volume": "123564",
      "turnover": "5840353.1",
      "trades": "524"
    },
    {
      "date": "2022-03-21",
      "bid": "46.20",
      "ask": "46.60",
      "open": "48.50",
      "high": "48.80",
      "low": "45.70",
      "close": "46.10",
      "average": "46.9973",
      "volume": "86883",
      "turnover": "4083268.7",
      "trades": "493"
    },
    {
      "date": "2022-03-22",
      "bid": "45.40",
      "ask": "45.60",
      "open": "46.10",
      "high": "47.00",
      "low": "45.30",
      "close": "45.30",
      "average": "45.9808",
      "volume": "53121",
      "turnover": "2442544.29",
      "trades": "318"
    },
    {
      "date": "2022-03-23",
      "bid": "44.20",
      "ask": "44.60",
      "open": "45.30",
      "high": "46.10",
      "low": "43.60",
      "close": "44.20",
      "average": "44.5916",
      "volume": "83911",
      "turnover": "3741723.7",
      "trades": "373"
    },
    {
      "date": "2022-03-24",
      "bid": "43.10",
      "ask": "43.40",
      "open": "44.00",
      "high": "45.00",
      "low": "43.00",
      "close": "43.30",
      "average": "43.8619",
      "volume": "71478",
      "turnover": "3135162.7",
      "trades": "319"
    },
    {
      "date": "2022-03-25",
      "bid": "43.40",
      "ask": "43.60",
      "open": "43.30",
      "high": "45.10",
      "low": "42.70",
      "close": "43.60",
      "average": "43.8471",
      "volume": "53623",
      "turnover": "2351214.79",
      "trades": "362"
    },
    {
      "date": "2022-03-28",
      "bid": "45.00",
      "ask": "45.60",
      "open": "43.60",
      "high": "45.70",
      "low": "43.10",
      "close": "45.30",
      "average": "44.568",
      "volume": "80833",
      "turnover": "3602724.75",
      "trades": "390"
    },
    {
      "date": "2022-03-29",
      "bid": "47.90",
      "ask": "48.20",
      "open": "46.60",
      "high": "49.20",
      "low": "46.60",
      "close": "47.90",
      "average": "47.7493",
      "volume": "175433",
      "turnover": "8376745.45",
      "trades": "946"
    },
    {
      "date": "2022-03-30",
      "bid": "46.50",
      "ask": "46.80",
      "open": "48.10",
      "high": "49.40",
      "low": "45.80",
      "close": "46.40",
      "average": "47.0423",
      "volume": "96232",
      "turnover": "4526914.4",
      "trades": "554"
    },
    {
      "date": "2022-03-31",
      "bid": "45.20",
      "ask": "45.50",
      "open": "46.40",
      "high": "47.10",
      "low": "44.70",
      "close": "44.90",
      "average": "45.3873",
      "volume": "59034",
      "turnover": "2679394",
      "trades": "325"
    },
    {
      "date": "2022-04-01",
      "bid": "44.40",
      "ask": "44.70",
      "open": "44.00",
      "high": "45.00",
      "low": "43.15",
      "close": "44.35",
      "average": "43.9398",
      "volume": "95906",
      "turnover": "4214093.95",
      "trades": "468"
    },
    {
      "date": "2022-04-04",
      "bid": "44.55",
      "ask": "45.10",
      "open": "44.35",
      "high": "45.85",
      "low": "43.75",
      "close": "44.90",
      "average": "44.9331",
      "volume": "89910",
      "turnover": "4039890.63",
      "trades": "495"
    },
    {
      "date": "2022-04-05",
      "bid": "43.80",
      "ask": "44.25",
      "open": "44.60",
      "high": "46.40",
      "low": "43.25",
      "close": "43.75",
      "average": "44.8402",
      "volume": "72548",
      "turnover": "3253067.45",
      "trades": "469"
    },
    {
      "date": "2022-04-06",
      "bid": "41.50",
      "ask": "41.60",
      "open": "43.70",
      "high": "43.70",
      "low": "40.75",
      "close": "41.35",
      "average": "42.0964",
      "volume": "103292",
      "turnover": "4348225.05",
      "trades": "589"
    },
    {
      "date": "2022-04-07",
      "bid": "42.25",
      "ask": "42.70",
      "open": "42.00",
      "high": "43.45",
      "low": "41.00",
      "close": "42.30",
      "average": "42.4081",
      "volume": "53571",
      "turnover": "2271845.54",
      "trades": "325"
    },
    {
      "date": "2022-04-08",
      "bid": "43.00",
      "ask": "43.45",
      "open": "42.30",
      "high": "44.40",
      "low": "42.20",
      "close": "43.40",
      "average": "43.3347",
      "volume": "48194",
      "turnover": "2088474.3",
      "trades": "254"
    },
    {
      "date": "2022-04-11",
      "bid": "40.50",
      "ask": "40.90",
      "open": "42.80",
      "high": "43.60",
      "low": "39.90",
      "close": "40.30",
      "average": "41.184",
      "volume": "120082",
      "turnover": "4945454.34",
      "trades": "686"
    },
    {
      "date": "2022-04-12",
      "bid": "40.75",
      "ask": "40.90",
      "open": "39.95",
      "high": "41.25",
      "low": "38.90",
      "close": "40.55",
      "average": "39.94",
      "volume": "117162",
      "turnover": "4679447.5",
      "trades": "425"
    },
    {
      "date": "2022-04-13",
      "bid": "40.85",
      "ask": "41.25",
      "open": "40.50",
      "high": "41.30",
      "low": "39.80",
      "close": "40.65",
      "average": "40.5257",
      "volume": "66518",
      "turnover": "2695688.25",
      "trades": "335"
    },
    {
      "date": "2022-04-14",
      "bid": "42.20",
      "ask": "42.45",
      "open": "41.00",
      "high": "42.55",
      "low": "40.65",
      "close": "42.50",
      "average": "41.4758",
      "volume": "73555",
      "turnover": "3050756",
      "trades": "280"
    },
    {
      "date": "2022-04-19",
      "bid": "43.35",
      "ask": "43.80",
      "open": "42.45",
      "high": "43.85",
      "low": "41.55",
      "close": "43.85",
      "average": "42.5004",
      "volume": "63238",
      "turnover": "2687638.65",
      "trades": "311"
    },
    {
      "date": "2022-04-20",
      "bid": "45.00",
      "ask": "45.45",
      "open": "43.65",
      "high": "47.80",
      "low": "43.30",
      "close": "46.00",
      "average": "46.2324",
      "volume": "182737",
      "turnover": "8448391.35",
      "trades": "790"
    },
    {
      "date": "2022-04-21",
      "bid": "45.50",
      "ask": "46.00",
      "open": "46.00",
      "high": "46.70",
      "low": "45.05",
      "close": "45.90",
      "average": "45.6246",
      "volume": "42058",
      "turnover": "1918877.38",
      "trades": "261"
    },
    {
      "date": "2022-04-22",
      "bid": "44.80",
      "ask": "45.70",
      "open": "46.00",
      "high": "46.00",
      "low": "44.20",
      "close": "45.40",
      "average": "44.7001",
      "volume": "44867",
      "turnover": "2005538.23",
      "trades": "257"
    },
    {
      "date": "2022-04-25",
      "bid": "43.60",
      "ask": "44.10",
      "open": "45.40",
      "high": "45.40",
      "low": "42.20",
      "close": "43.50",
      "average": "43.1776",
      "volume": "76078",
      "turnover": "3284865.5",
      "trades": "441"
    },
    {
      "date": "2022-04-26",
      "bid": "41.25",
      "ask": "41.55",
      "open": "43.60",
      "high": "43.95",
      "low": "41.25",
      "close": "41.50",
      "average": "42.6313",
      "volume": "55904",
      "turnover": "2383261.6",
      "trades": "434"
    },
    {
      "date": "2022-04-27",
      "bid": "41.50",
      "ask": "41.95",
      "open": "41.45",
      "high": "42.85",
      "low": "41.05",
      "close": "42.10",
      "average": "42.0699",
      "volume": "61095",
      "turnover": "2570262.5",
      "trades": "325"
    },
    {
      "date": "2022-04-28",
      "bid": "40.45",
      "ask": "40.90",
      "open": "43.10",
      "high": "43.35",
      "low": "40.30",
      "close": "40.45",
      "average": "41.5455",
      "volume": "60709",
      "turnover": "2522188.1",
      "trades": "363"
    },
    {
      "date": "2022-04-29",
      "bid": "40.90",
      "ask": "41.10",
      "open": "40.45",
      "high": "41.95",
      "low": "40.45",
      "close": "40.90",
      "average": "41.303",
      "volume": "42680",
      "turnover": "1762811.05",
      "trades": "285"
    },
    {
      "date": "2022-05-02",
      "bid": "39.75",
      "ask": "40.20",
      "open": "40.85",
      "high": "41.85",
      "low": "37.75",
      "close": "40.05",
      "average": "40.3821",
      "volume": "120071",
      "turnover": "4848718.05",
      "trades": "614"
    },
    {
      "date": "2022-05-03",
      "bid": "40.00",
      "ask": "40.75",
      "open": "45.15",
      "high": "46.90",
      "low": "39.45",
      "close": "40.55",
      "average": "43.1139",
      "volume": "303841",
      "turnover": "13099483.05",
      "trades": "1672"
    },
    {
      "date": "2022-05-04",
      "bid": "39.35",
      "ask": "39.45",
      "open": "40.00",
      "high": "40.80",
      "low": "38.25",
      "close": "39.45",
      "average": "39.3586",
      "volume": "164615",
      "turnover": "6479013.9",
      "trades": "583"
    },
    {
      "date": "2022-05-05",
      "bid": "38.05",
      "ask": "38.40",
      "open": "40.00",
      "high": "40.60",
      "low": "37.60",
      "close": "38.00",
      "average": "38.5781",
      "volume": "237414",
      "turnover": "9158943.4",
      "trades": "809"
    },
    {
      "date": "2022-05-06",
      "bid": "37.00",
      "ask": "37.70",
      "open": "37.60",
      "high": "37.95",
      "low": "36.35",
      "close": "37.30",
      "average": "36.9051",
      "volume": "101477",
      "turnover": "3745015.7",
      "trades": "457"
    },
    {
      "date": "2022-05-09",
      "bid": "34.80",
      "ask": "35.00",
      "open": "37.15",
      "high": "37.15",
      "low": "34.80",
      "close": "34.80",
      "average": "35.3954",
      "volume": "127491",
      "turnover": "4512592.59",
      "trades": "481"
    },
    {
      "date": "2022-05-10",
      "bid": "36.05",
      "ask": "36.30",
      "open": "35.05",
      "high": "37.70",
      "low": "35.05",
      "close": "36.30",
      "average": "36.4686",
      "volume": "95931",
      "turnover": "3498464.55",
      "trades": "462"
    },
    {
      "date": "2022-05-11",
      "bid": "36.90",
      "ask": "37.20",
      "open": "36.30",
      "high": "37.50",
      "low": "35.35",
      "close": "36.80",
      "average": "36.4962",
      "volume": "46580",
      "turnover": "1699990.8",
      "trades": "343"
    },
    {
      "date": "2022-05-12",
      "bid": "37.85",
      "ask": "38.55",
      "open": "37.10",
      "high": "38.65",
      "low": "35.25",
      "close": "37.90",
      "average": "36.4351",
      "volume": "58377",
      "turnover": "2127355.48",
      "trades": "404"
    },
    {
      "date": "2022-05-13",
      "bid": "37.70",
      "ask": "38.20",
      "open": "38.15",
      "high": "39.50",
      "low": "37.50",
      "close": "38.10",
      "average": "38.4509",
      "volume": "68770",
      "turnover": "2644271.25",
      "trades": "314"
    },
    {
      "date": "2022-05-16",
      "bid": "38.50",
      "ask": "38.70",
      "open": "38.10",
      "high": "39.50",
      "low": "37.90",
      "close": "38.70",
      "average": "38.5262",
      "volume": "41495",
      "turnover": "1598645.5",
      "trades": "266"
    },
    {
      "date": "2022-05-17",
      "bid": "40.65",
      "ask": "41.20",
      "open": "38.55",
      "high": "41.60",
      "low": "38.55",
      "close": "41.10",
      "average": "40.5559",
      "volume": "91143",
      "turnover": "3696385.3",
      "trades": "478"
    },
    {
      "date": "2022-05-18",
      "bid": "42.30",
      "ask": "42.50",
      "open": "41.10",
      "high": "42.80",
      "low": "41.10",
      "close": "42.50",
      "average": "42.0348",
      "volume": "80222",
      "turnover": "3372119.6",
      "trades": "361"
    },
    {
      "date": "2022-05-19",
      "bid": "40.50",
      "ask": "40.80",
      "open": "41.75",
      "high": "42.00",
      "low": "39.40",
      "close": "40.00",
      "average": "40.261",
      "volume": "91136",
      "turnover": "3669230.15",
      "trades": "473"
    },
    {
      "date": "2022-05-20",
      "bid": "40.20",
      "ask": "40.55",
      "open": "40.80",
      "high": "42.55",
      "low": "40.05",
      "close": "40.60",
      "average": "41.7305",
      "volume": "66566",
      "turnover": "2777829.45",
      "trades": "242"
    },
    {
      "date": "2022-05-23",
      "bid": "41.40",
      "ask": "41.75",
      "open": "42.90",
      "high": "42.90",
      "low": "41.00",
      "close": "41.65",
      "average": "41.724",
      "volume": "64243",
      "turnover": "2680475.04",
      "trades": "290"
    },
    {
      "date": "2022-05-24",
      "bid": "42.00",
      "ask": "42.15",
      "open": "42.00",
      "high": "43.00",
      "low": "41.60",
      "close": "42.00",
      "average": "42.1375",
      "volume": "105434",
      "turnover": "4442720.45",
      "trades": "529"
    },
    {
      "date": "2022-05-25",
      "bid": "40.00",
      "ask": "40.25",
      "open": "42.75",
      "high": "42.95",
      "low": "40.00",
      "close": "40.00",
      "average": "40.5387",
      "volume": "46749",
      "turnover": "1895145.1",
      "trades": "170"
    },
    {
      "date": "2022-05-27",
      "bid": "42.45",
      "ask": "42.90",
      "open": "40.60",
      "high": "42.95",
      "low": "40.60",
      "close": "42.20",
      "average": "41.9631",
      "volume": "96534",
      "turnover": "4050863.8",
      "trades": "398"
    },
    {
      "date": "2022-05-30",
      "bid": "43.65",
      "ask": "43.85",
      "open": "42.50",
      "high": "44.45",
      "low": "42.50",
      "close": "43.65",
      "average": "43.6126",
      "volume": "71879",
      "turnover": "3134827.8",
      "trades": "412"
    },
    {
      "date": "2022-05-31",
      "bid": "41.30",
      "ask": "41.75",
      "open": "43.65",
      "high": "44.20",
      "low": "41.10",
      "close": "41.30",
      "average": "42.2779",
      "volume": "101707",
      "turnover": "4299960.45",
      "trades": "521"
    },
    {
      "date": "2022-06-01",
      "bid": "41.40",
      "ask": "41.50",
      "open": "41.05",
      "high": "41.70",
      "low": "40.00",
      "close": "40.90",
      "average": "40.6554",
      "volume": "132785",
      "turnover": "5398426",
      "trades": "629"
    },
    {
      "date": "2022-06-02",
      "bid": "41.95",
      "ask": "42.30",
      "open": "40.80",
      "high": "42.95",
      "low": "40.80",
      "close": "42.30",
      "average": "41.8871",
      "volume": "39292",
      "turnover": "1645828.05",
      "trades": "226"
    },
    {
      "date": "2022-06-03",
      "bid": "40.75",
      "ask": "41.05",
      "open": "42.30",
      "high": "42.85",
      "low": "40.65",
      "close": "40.65",
      "average": "41.6913",
      "volume": "49018",
      "turnover": "2043623.1",
      "trades": "246"
    },
    {
      "date": "2022-06-07",
      "bid": "41.40",
      "ask": "41.60",
      "open": "40.75",
      "high": "41.70",
      "low": "40.10",
      "close": "41.65",
      "average": "40.8264",
      "volume": "37529",
      "turnover": "1532172.75",
      "trades": "291"
    },
    {
      "date": "2022-06-08",
      "bid": "41.30",
      "ask": "41.55",
      "open": "41.10",
      "high": "41.65",
      "low": "40.40",
      "close": "41.65",
      "average": "41.1127",
      "volume": "57022",
      "turnover": "2344327.83",
      "trades": "367"
    },
    {
      "date": "2022-06-09",
      "bid": "40.80",
      "ask": "41.30",
      "open": "41.60",
      "high": "41.95",
      "low": "40.55",
      "close": "41.20",
      "average": "41.2565",
      "volume": "25240",
      "turnover": "1041313.2",
      "trades": "178"
    },
    {
      "date": "2022-06-10",
      "bid": "38.95",
      "ask": "39.10",
      "open": "41.30",
      "high": "41.30",
      "low": "38.90",
      "close": "39.05",
      "average": "40.093",
      "volume": "96271",
      "turnover": "3859794.15",
      "trades": "429"
    },
    {
      "date": "2022-06-13",
      "bid": "36.80",
      "ask": "37.05",
      "open": "39.05",
      "high": "39.10",
      "low": "36.20",
      "close": "36.70",
      "average": "37.2038",
      "volume": "129600",
      "turnover": "4821616.75",
      "trades": "645"
    },
    {
      "date": "2022-06-14",
      "bid": "37.00",
      "ask": "37.35",
      "open": "36.70",
      "high": "37.90",
      "low": "36.00",
      "close": "37.05",
      "average": "36.7344",
      "volume": "82145",
      "turnover": "3017653.72",
      "trades": "399"
    },
    {
      "date": "2022-06-15",
      "bid": "37.80",
      "ask": "38.00",
      "open": "37.05",
      "high": "38.05",
      "low": "36.55",
      "close": "38.00",
      "average": "37.2686",
      "volume": "74263",
      "turnover": "2767680.5",
      "trades": "356"
    },
    {
      "date": "2022-06-16",
      "bid": "35.45",
      "ask": "36.00",
      "open": "38.00",
      "high": "38.00",
      "low": "35.50",
      "close": "36.10",
      "average": "36.1272",
      "volume": "130827",
      "turnover": "4726406.8",
      "trades": "717"
    },
    {
      "date": "2022-06-17",
      "bid": "36.20",
      "ask": "36.55",
      "open": "36.10",
      "high": "37.20",
      "low": "35.65",
      "close": "36.15",
      "average": "36.4787",
      "volume": "41838",
      "turnover": "1526109.98",
      "trades": "272"
    },
    {
      "date": "2022-06-20",
      "bid": "39.55",
      "ask": "39.85",
      "open": "36.15",
      "high": "41.20",
      "low": "36.00",
      "close": "39.55",
      "average": "39.452",
      "volume": "264683",
      "turnover": "10442269.1",
      "trades": "792"
    },
    {
      "date": "2022-06-21",
      "bid": "40.35",
      "ask": "40.60",
      "open": "39.55",
      "high": "42.95",
      "low": "39.55",
      "close": "40.30",
      "average": "41.331",
      "volume": "110842",
      "turnover": "4581216",
      "trades": "485"
    },
    {
      "date": "2022-06-22",
      "bid": "40.10",
      "ask": "40.15",
      "open": "40.05",
      "high": "40.30",
      "low": "38.10",
      "close": "40.30",
      "average": "38.9699",
      "volume": "71750",
      "turnover": "2796092.45",
      "trades": "435"
    },
    {
      "date": "2022-06-23",
      "bid": "40.90",
      "ask": "41.75",
      "open": "40.30",
      "high": "41.65",
      "low": "39.75",
      "close": "41.65",
      "average": "40.2977",
      "volume": "58196",
      "turnover": "2345165.35",
      "trades": "339"
    },
    {
      "date": "2022-06-27",
      "bid": "40.50",
      "ask": "40.80",
      "open": "43.95",
      "high": "45.00",
      "low": "40.40",
      "close": "40.55",
      "average": "42.2144",
      "volume": "160442",
      "turnover": "6772958.05",
      "trades": "723"
    },
    {
      "date": "2022-06-28",
      "bid": "40.40",
      "ask": "40.55",
      "open": "40.55",
      "high": "42.00",
      "low": "40.20",
      "close": "40.35",
      "average": "40.7799",
      "volume": "71793",
      "turnover": "2927712.6",
      "trades": "280"
    },
    {
      "date": "2022-06-29",
      "bid": "39.70",
      "ask": "40.15",
      "open": "40.05",
      "high": "40.35",
      "low": "39.60",
      "close": "40.10",
      "average": "39.8637",
      "volume": "46904",
      "turnover": "1869764.75",
      "trades": "278"
    },
    {
      "date": "2022-06-30",
      "bid": "39.15",
      "ask": "39.75",
      "open": "40.10",
      "high": "40.25",
      "low": "38.85",
      "close": "39.65",
      "average": "39.444",
      "volume": "47441",
      "turnover": "1871264.3",
      "trades": "260"
    },
    {
      "date": "2022-07-01",
      "bid": "39.55",
      "ask": "39.80",
      "open": "39.20",
      "high": "40.95",
      "low": "38.65",
      "close": "39.60",
      "average": "39.7946",
      "volume": "49850",
      "turnover": "1983761.2",
      "trades": "228"
    },
    {
      "date": "2022-07-04",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.80",
      "high": "40.20",
      "low": "39.30",
      "close": "39.80",
      "average": "39.9056",
      "volume": "41602",
      "turnover": "1660152.65",
      "trades": "191"
    },
    {
      "date": "2022-07-05",
      "bid": "39.55",
      "ask": "39.80",
      "open": "40.00",
      "high": "41.15",
      "low": "39.00",
      "close": "39.80",
      "average": "40.0406",
      "volume": "48399",
      "turnover": "1937926.7",
      "trades": "271"
    },
    {
      "date": "2022-07-06",
      "bid": "41.10",
      "ask": "41.35",
      "open": "39.90",
      "high": "41.50",
      "low": "39.90",
      "close": "41.25",
      "average": "40.9342",
      "volume": "47164",
      "turnover": "1930621",
      "trades": "252"
    },
    {
      "date": "2022-07-07",
      "bid": "42.50",
      "ask": "42.85",
      "open": "41.95",
      "high": "43.00",
      "low": "41.80",
      "close": "42.90",
      "average": "42.2908",
      "volume": "65396",
      "turnover": "2765651.95",
      "trades": "340"
    },
    {
      "date": "2022-07-08",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.75",
      "low": "42.15",
      "close": "42.90",
      "average": "43.0899",
      "volume": "49770",
      "turnover": "2144586.79",
      "trades": "247"
    },
    {
      "date": "2022-07-11",
      "bid": "44.60",
      "ask": "44.85",
      "open": "43.90",
      "high": "46.45",
      "low": "42.55",
      "close": "45.25",
      "average": "44.9559",
      "volume": "155795",
      "turnover": "7003903",
      "trades": "646"
    },
    {
      "date": "2022-07-12",
      "bid": "47.00",
      "ask": "47.20",
      "open": "46.35",
      "high": "47.10",
      "low": "43.35",
      "close": "46.55",
      "average": "45.8371",
      "volume": "73536",
      "turnover": "3370679.05",
      "trades": "389"
    },
    {
      "date": "2022-07-13",
      "bid": "46.20",
      "ask": "47.15",
      "open": "46.85",
      "high": "48.80",
      "low": "46.15",
      "close": "46.70",
      "average": "47.4484",
      "volume": "130899",
      "turnover": "6210943.25",
      "trades": "594"
    },
    {
      "date": "2022-07-14",
      "bid": "44.55",
      "ask": "44.80",
      "open": "47.00",
      "high": "48.15",
      "low": "44.50",
      "close": "44.95",
      "average": "45.7504",
      "volume": "64814",
      "turnover": "2965268.5",
      "trades": "418"
    },
    {
      "date": "2022-07-15",
      "bid": "45.50",
      "ask": "45.70",
      "open": "44.95",
      "high": "46.00",
      "low": "43.70",
      "close": "46.00",
      "average": "44.5838",
      "volume": "56141",
      "turnover": "2502979.4",
      "trades": "383"
    },
    {
      "date": "2022-07-18",
      "bid": "46.75",
      "ask": "46.90",
      "open": "45.90",
      "high": "47.75",
      "low": "44.55",
      "close": "46.90",
      "average": "46.4339",
      "volume": "71126",
      "turnover": "3302661.05",
      "trades": "462"
    },
    {
      "date": "2022-07-19",
      "bid": "47.35",
      "ask": "47.50",
      "open": "46.90",
      "high": "47.80",
      "low": "45.65",
      "close": "47.75",
      "average": "47.0195",
      "volume": "67975",
      "turnover": "3195951.5",
      "trades": "341"
    },
    {
      "date": "2022-07-20",
      "bid": "49.80",
      "ask": "49.85",
      "open": "47.75",
      "high": "50.30",
      "low": "47.30",
      "close": "50.00",
      "average": "49.3362",
      "volume": "116256",
      "turnover": "5735630",
      "trades": "619"
    },
    {
      "date": "2022-07-21",
      "bid": "49.25",
      "ask": "49.95",
      "open": "50.00",
      "high": "52.00",
      "low": "48.55",
      "close": "49.40",
      "average": "50.0752",
      "volume": "95374",
      "turnover": "4775872.59",
      "trades": "405"
    },
    {
      "date": "2022-07-22",
      "bid": "49.50",
      "ask": "49.60",
      "open": "49.20",
      "high": "50.30",
      "low": "49.20",
      "close": "49.50",
      "average": "49.964",
      "volume": "36072",
      "turnover": "1802302.65",
      "trades": "274"
    },
    {
      "date": "2022-07-25",
      "bid": "49.75",
      "ask": "50.00",
      "open": "49.50",
      "high": "50.90",
      "low": "48.55",
      "close": "49.75",
      "average": "49.9472",
      "volume": "82512",
      "turnover": "4121239.35",
      "trades": "516"
    },
    {
      "date": "2022-07-26",
      "bid": "55.50",
      "ask": "55.70",
      "open": "54.00",
      "high": "57.80",
      "low": "53.20",
      "close": "55.60",
      "average": "55.7688",
      "volume": "737853",
      "turnover": "41149192.5",
      "trades": "3907"
    },
    {
      "date": "2022-07-27",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.90",
      "high": "57.00",
      "low": "54.20",
      "close": "55.20",
      "average": "55.5197",
      "volume": "226553",
      "turnover": "12578162.5",
      "trades": "1119"
    },
    {
      "date": "2022-07-28",
      "bid": "55.10",
      "ask": "55.40",
      "open": "55.50",
      "high": "55.90",
      "low": "53.10",
      "close": "55.40",
      "average": "54.2152",
      "volume": "162809",
      "turnover": "8826723.19",
      "trades": "829"
    },
    {
      "date": "2022-07-29",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.60",
      "high": "55.90",
      "low": "53.80",
      "close": "55.50",
      "average": "54.879",
      "volume": "173916",
      "turnover": "9544329.4",
      "trades": "918"
    },
    {
      "date": "2022-08-01",
      "bid": "57.50",
      "ask": "57.80",
      "open": "56.00",
      "high": "59.60",
      "low": "55.70",
      "close": "57.80",
      "average": "57.7343",
      "volume": "228914",
      "turnover": "13216200.3",
      "trades": "1338"
    },
    {
      "date": "2022-08-02",
      "bid": "55.70",
      "ask": "56.00",
      "open": "57.80",
      "high": "57.80",
      "low": "54.20",
      "close": "55.70",
      "average": "55.7215",
      "volume": "111286",
      "turnover": "6201026.4",
      "trades": "847"
    },
    {
      "date": "2022-08-03",
      "bid": "56.30",
      "ask": "56.90",
      "open": "55.70",
      "high": "58.00",
      "low": "55.20",
      "close": "56.40",
      "average": "56.9848",
      "volume": "120281",
      "turnover": "6854187.2",
      "trades": "719"
    },
    {
      "date": "2022-08-04",
      "bid": "56.70",
      "ask": "57.00",
      "open": "57.90",
      "high": "57.90",
      "low": "56.10",
      "close": "56.60",
      "average": "56.8137",
      "volume": "45847",
      "turnover": "2604735.79",
      "trades": "375"
    },
    {
      "date": "2022-08-05",
      "bid": "54.70",
      "ask": "54.80",
      "open": "56.70",
      "high": "57.30",
      "low": "54.40",
      "close": "54.40",
      "average": "55.5144",
      "volume": "100084",
      "turnover": "5556102.9",
      "trades": "672"
    },
    {
      "date": "2022-08-08",
      "bid": "56.30",
      "ask": "56.70",
      "open": "54.50",
      "high": "57.10",
      "low": "54.40",
      "close": "56.30",
      "average": "56.2684",
      "volume": "103049",
      "turnover": "5798400.2",
      "trades": "649"
    },
    {
      "date": "2022-08-09",
      "bid": "52.30",
      "ask": "52.40",
      "open": "56.00",
      "high": "56.20",
      "low": "52.00",
      "close": "52.60",
      "average": "53.5827",
      "volume": "135588",
      "turnover": "7265173.1",
      "trades": "800"
    },
    {
      "date": "2022-08-10",
      "bid": "53.50",
      "ask": "53.70",
      "open": "50.90",
      "high": "53.90",
      "low": "50.50",
      "close": "53.70",
      "average": "53.105",
      "volume": "103121",
      "turnover": "5476238.5",
      "trades": "524"
    },
    {
      "date": "2022-08-11",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.80",
      "high": "55.20",
      "low": "53.10",
      "close": "53.80",
      "average": "54.1246",
      "volume": "160046",
      "turnover": "8662420",
      "trades": "688"
    },
    {
      "date": "2022-08-12",
      "bid": "54.30",
      "ask": "54.50",
      "open": "53.70",
      "high": "54.90",
      "low": "52.90",
      "close": "54.50",
      "average": "53.9724",
      "volume": "100717",
      "turnover": "5435937",
      "trades": "437"
    },
    {
      "date": "2022-08-15",
      "bid": "54.70",
      "ask": "55.20",
      "open": "53.90",
      "high": "56.20",
      "low": "53.90",
      "close": "55.20",
      "average": "55.3123",
      "volume": "57686",
      "turnover": "3190747.6",
      "trades": "521"
    },
    {
      "date": "2022-08-16",
      "bid": "53.20",
      "ask": "53.80",
      "open": "55.20",
      "high": "55.70",
      "low": "52.20",
      "close": "53.10",
      "average": "53.9144",
      "volume": "126176",
      "turnover": "6802699.1",
      "trades": "499"
    },
    {
      "date": "2022-08-17",
      "bid": "51.70",
      "ask": "52.00",
      "open": "53.60",
      "high": "54.40",
      "low": "51.50",
      "close": "52.10",
      "average": "52.6212",
      "volume": "63963",
      "turnover": "3365812.3",
      "trades": "382"
    },
    {
      "date": "2022-08-18",
      "bid": "52.30",
      "ask": "52.80",
      "open": "52.00",
      "high": "53.50",
      "low": "51.40",
      "close": "52.40",
      "average": "52.6818",
      "volume": "56826",
      "turnover": "2993693.5",
      "trades": "256"
    },
    {
      "date": "2022-08-19",
      "bid": "51.20",
      "ask": "51.50",
      "open": "52.30",
      "high": "52.30",
      "low": "50.90",
      "close": "51.50",
      "average": "51.476",
      "volume": "31265",
      "turnover": "1609395.6",
      "trades": "286"
    },
    {
      "date": "2022-08-22",
      "bid": "49.35",
      "ask": "49.55",
      "open": "51.50",
      "high": "51.50",
      "low": "48.90",
      "close": "49.25",
      "average": "49.6904",
      "volume": "74359",
      "turnover": "3694926.4",
      "trades": "454"
    },
    {
      "date": "2022-08-23",
      "bid": "48.95",
      "ask": "49.40",
      "open": "49.25",
      "high": "50.40",
      "low": "48.25",
      "close": "48.65",
      "average": "49.4334",
      "volume": "69185",
      "turnover": "3420051.6",
      "trades": "346"
    },
    {
      "date": "2022-08-24",
      "bid": "49.70",
      "ask": "49.85",
      "open": "48.60",
      "high": "50.50",
      "low": "48.00",
      "close": "50.30",
      "average": "49.3381",
      "volume": "46398",
      "turnover": "2289190",
      "trades": "280"
    },
    {
      "date": "2022-08-25",
      "bid": "49.70",
      "ask": "49.95",
      "open": "50.30",
      "high": "50.40",
      "low": "48.60",
      "close": "49.85",
      "average": "49.1781",
      "volume": "84444",
      "turnover": "4152794.3",
      "trades": "484"
    },
    {
      "date": "2022-08-26",
      "bid": "48.40",
      "ask": "48.65",
      "open": "49.80",
      "high": "50.70",
      "low": "48.40",
      "close": "49.05",
      "average": "49.6356",
      "volume": "62004",
      "turnover": "3077607.85",
      "trades": "312"
    },
    {
      "date": "2022-08-29",
      "bid": "47.50",
      "ask": "47.80",
      "open": "48.25",
      "high": "48.50",
      "low": "46.50",
      "close": "47.65",
      "average": "47.2473",
      "volume": "137395",
      "turnover": "6491549.2",
      "trades": "500"
    },
    {
      "date": "2022-08-30",
      "bid": "47.70",
      "ask": "48.35",
      "open": "47.65",
      "high": "49.05",
      "low": "47.05",
      "close": "47.60",
      "average": "47.9884",
      "volume": "65724",
      "turnover": "3153992.55",
      "trades": "279"
    },
    {
      "date": "2022-08-31",
      "bid": "47.05",
      "ask": "47.75",
      "open": "47.60",
      "high": "48.95",
      "low": "46.65",
      "close": "47.70",
      "average": "47.3541",
      "volume": "53561",
      "turnover": "2536331.95",
      "trades": "318"
    },
    {
      "date": "2022-09-01",
      "bid": "44.85",
      "ask": "45.30",
      "open": "46.85",
      "high": "47.25",
      "low": "44.60",
      "close": "44.80",
      "average": "45.589",
      "volume": "65217",
      "turnover": "2973083.7",
      "trades": "518"
    },
    {
      "date": "2022-09-02",
      "bid": "45.35",
      "ask": "45.60",
      "open": "44.90",
      "high": "45.90",
      "low": "43.65",
      "close": "45.80",
      "average": "44.6623",
      "volume": "91577",
      "turnover": "4090040.75",
      "trades": "470"
    },
    {
      "date": "2022-09-05",
      "bid": "43.55",
      "ask": "43.85",
      "open": "44.55",
      "high": "45.00",
      "low": "42.90",
      "close": "43.50",
      "average": "43.7446",
      "volume": "114579",
      "turnover": "5012081.09",
      "trades": "615"
    },
    {
      "date": "2022-09-06",
      "bid": "41.80",
      "ask": "42.05",
      "open": "43.05",
      "high": "45.00",
      "low": "41.40",
      "close": "42.30",
      "average": "42.8348",
      "volume": "123601",
      "turnover": "5294342.75",
      "trades": "609"
    },
    {
      "date": "2022-09-07",
      "bid": "42.30",
      "ask": "42.60",
      "open": "42.25",
      "high": "42.70",
      "low": "41.45",
      "close": "42.70",
      "average": "42.0247",
      "volume": "65273",
      "turnover": "2743079.85",
      "trades": "368"
    },
    {
      "date": "2022-09-08",
      "bid": "43.00",
      "ask": "43.30",
      "open": "42.70",
      "high": "43.95",
      "low": "41.65",
      "close": "42.95",
      "average": "42.3222",
      "volume": "90141",
      "turnover": "3814967.7",
      "trades": "471"
    },
    {
      "date": "2022-09-09",
      "bid": "43.60",
      "ask": "43.85",
      "open": "43.00",
      "high": "44.00",
      "low": "42.50",
      "close": "43.95",
      "average": "43.2803",
      "volume": "42255",
      "turnover": "1828809.3",
      "trades": "228"
    },
    {
      "date": "2022-09-12",
      "bid": "43.45",
      "ask": "43.70",
      "open": "43.90",
      "high": "43.90",
      "low": "43.25",
      "close": "43.45",
      "average": "43.641",
      "volume": "41591",
      "turnover": "1815071.8",
      "trades": "187"
    },
    {
      "date": "2022-09-13",
      "bid": "43.25",
      "ask": "43.55",
      "open": "43.45",
      "high": "44.40",
      "low": "43.00",
      "close": "43.10",
      "average": "43.4602",
      "volume": "55386",
      "turnover": "2407088.79",
      "trades": "319"
    },
    {
      "date": "2022-09-14",
      "bid": "42.00",
      "ask": "42.30",
      "open": "43.00",
      "high": "43.70",
      "low": "41.80",
      "close": "42.50",
      "average": "42.7709",
      "volume": "42694",
      "turnover": "1826059.5",
      "trades": "279"
    },
    {
      "date": "2022-09-15",
      "bid": "41.60",
      "ask": "42.15",
      "open": "42.50",
      "high": "43.10",
      "low": "41.20",
      "close": "42.10",
      "average": "41.9465",
      "volume": "27734",
      "turnover": "1163343",
      "trades": "218"
    },
    {
      "date": "2022-09-16",
      "bid": "41.05",
      "ask": "41.20",
      "open": "41.35",
      "high": "41.60",
      "low": "40.80",
      "close": "41.10",
      "average": "41.0015",
      "volume": "35054",
      "turnover": "1437137.8",
      "trades": "301"
    },
    {
      "date": "2022-09-19",
      "bid": "40.85",
      "ask": "41.00",
      "open": "40.45",
      "high": "41.30",
      "low": "39.90",
      "close": "41.05",
      "average": "40.3508",
      "volume": "48794",
      "turnover": "1968875.25",
      "trades": "270"
    },
    {
      "date": "2022-09-20",
      "bid": "40.40",
      "ask": "40.65",
      "open": "41.05",
      "high": "41.45",
      "low": "39.65",
      "close": "40.50",
      "average": "39.9852",
      "volume": "54799",
      "turnover": "2191146.5",
      "trades": "401"
    },
    {
      "date": "2022-09-21",
      "bid": "40.95",
      "ask": "41.10",
      "open": "40.25",
      "high": "41.40",
      "low": "39.60",
      "close": "41.25",
      "average": "40.2126",
      "volume": "58148",
      "turnover": "2337915.66",
      "trades": "357"
    },
    {
      "date": "2022-09-22",
      "bid": "39.20",
      "ask": "39.35",
      "open": "41.20",
      "high": "41.20",
      "low": "39.20",
      "close": "39.20",
      "average": "39.9497",
      "volume": "74053",
      "turnover": "2958393.6",
      "trades": "454"
    },
    {
      "date": "2022-09-23",
      "bid": "38.50",
      "ask": "38.80",
      "open": "39.50",
      "high": "39.85",
      "low": "37.00",
      "close": "38.80",
      "average": "37.8845",
      "volume": "92880",
      "turnover": "3518708.9",
      "trades": "559"
    },
    {
      "date": "2022-09-26",
      "bid": "38.50",
      "ask": "38.70",
      "open": "38.80",
      "high": "39.45",
      "low": "37.85",
      "close": "39.00",
      "average": "38.6734",
      "volume": "59463",
      "turnover": "2299676.1",
      "trades": "318"
    },
    {
      "date": "2022-09-27",
      "bid": "39.10",
      "ask": "39.30",
      "open": "39.00",
      "high": "40.55",
      "low": "38.65",
      "close": "39.10",
      "average": "39.1258",
      "volume": "60352",
      "turnover": "2361319.54",
      "trades": "302"
    },
    {
      "date": "2022-09-28",
      "bid": "40.20",
      "ask": "40.95",
      "open": "39.00",
      "high": "40.70",
      "low": "37.50",
      "close": "40.70",
      "average": "38.7297",
      "volume": "64491",
      "turnover": "2497719.6",
      "trades": "300"
    },
    {
      "date": "2022-09-29",
      "bid": "38.50",
      "ask": "38.60",
      "open": "40.70",
      "high": "40.70",
      "low": "37.45",
      "close": "38.30",
      "average": "38.6939",
      "volume": "92428",
      "turnover": "3576396.6",
      "trades": "490"
    },
    {
      "date": "2022-09-30",
      "bid": "39.60",
      "ask": "39.75",
      "open": "38.30",
      "high": "39.90",
      "low": "38.15",
      "close": "39.45",
      "average": "38.9842",
      "volume": "77329",
      "turnover": "3014609.85",
      "trades": "286"
    },
    {
      "date": "2022-10-03",
      "bid": "40.65",
      "ask": "41.05",
      "open": "38.00",
      "high": "41.15",
      "low": "38.00",
      "close": "41.05",
      "average": "39.8257",
      "volume": "86766",
      "turnover": "3455512.95",
      "trades": "422"
    },
    {
      "date": "2022-10-04",
      "bid": "43.20",
      "ask": "43.65",
      "open": "42.80",
      "high": "43.65",
      "low": "41.85",
      "close": "43.40",
      "average": "42.7584",
      "volume": "60233",
      "turnover": "2575466.79",
      "trades": "320"
    },
    {
      "date": "2022-10-05",
      "bid": "43.95",
      "ask": "44.30",
      "open": "44.65",
      "high": "44.65",
      "low": "43.45",
      "close": "44.00",
      "average": "44.0343",
      "volume": "60044",
      "turnover": "2643992.65",
      "trades": "363"
    },
    {
      "date": "2022-10-06",
      "bid": "44.80",
      "ask": "45.00",
      "open": "44.25",
      "high": "45.00",
      "low": "44.10",
      "close": "45.00",
      "average": "44.7696",
      "volume": "57106",
      "turnover": "2556615.15",
      "trades": "245"
    },
    {
      "date": "2022-10-07",
      "bid": "42.90",
      "ask": "43.10",
      "open": "44.95",
      "high": "45.00",
      "low": "42.15",
      "close": "43.00",
      "average": "43.2807",
      "volume": "79342",
      "turnover": "3433980.1",
      "trades": "507"
    },
    {
      "date": "2022-10-10",
      "bid": "42.05",
      "ask": "42.20",
      "open": "42.00",
      "high": "42.85",
      "low": "41.00",
      "close": "42.00",
      "average": "41.8547",
      "volume": "57133",
      "turnover": "2391283.2",
      "trades": "289"
    },
    {
      "date": "2022-10-11",
      "bid": "41.80",
      "ask": "42.10",
      "open": "42.00",
      "high": "42.60",
      "low": "41.00",
      "close": "42.10",
      "average": "41.6626",
      "volume": "36821",
      "turnover": "1534057.25",
      "trades": "179"
    },
    {
      "date": "2022-10-12",
      "bid": "41.75",
      "ask": "41.85",
      "open": "42.10",
      "high": "42.50",
      "low": "41.35",
      "close": "41.65",
      "average": "41.8745",
      "volume": "31069",
      "turnover": "1300998.35",
      "trades": "232"
    },
    {
      "date": "2022-10-13",
      "bid": "43.45",
      "ask": "43.65",
      "open": "41.60",
      "high": "43.95",
      "low": "40.20",
      "close": "43.95",
      "average": "42.1037",
      "volume": "96123",
      "turnover": "4047129.15",
      "trades": "360"
    },
    {
      "date": "2022-10-14",
      "bid": "43.00",
      "ask": "43.30",
      "open": "44.35",
      "high": "45.00",
      "low": "42.45",
      "close": "42.90",
      "average": "43.5329",
      "volume": "45043",
      "turnover": "1960851.65",
      "trades": "268"
    },
    {
      "date": "2022-10-17",
      "bid": "45.60",
      "ask": "45.85",
      "open": "43.00",
      "high": "45.95",
      "low": "43.00",
      "close": "45.65",
      "average": "44.4433",
      "volume": "81153",
      "turnover": "3606705.95",
      "trades": "394"
    },
    {
      "date": "2022-10-18",
      "bid": "46.50",
      "ask": "46.70",
      "open": "46.05",
      "high": "47.90",
      "low": "46.00",
      "close": "46.50",
      "average": "46.7577",
      "volume": "63774",
      "turnover": "2981927.05",
      "trades": "280"
    },
    {
      "date": "2022-10-19",
      "bid": "44.40",
      "ask": "44.60",
      "open": "46.50",
      "high": "46.60",
      "low": "43.75",
      "close": "44.25",
      "average": "44.7987",
      "volume": "55098",
      "turnover": "2468320.25",
      "trades": "328"
    },
    {
      "date": "2022-10-20",
      "bid": "44.40",
      "ask": "44.65",
      "open": "44.25",
      "high": "44.80",
      "low": "43.65",
      "close": "44.45",
      "average": "44.2007",
      "volume": "36748",
      "turnover": "1624288.35",
      "trades": "212"
    },
    {
      "date": "2022-10-21",
      "bid": "44.35",
      "ask": "44.40",
      "open": "44.90",
      "high": "44.90",
      "low": "42.00",
      "close": "44.60",
      "average": "43.5295",
      "volume": "72566",
      "turnover": "3158759.15",
      "trades": "298"
    },
    {
      "date": "2022-10-24",
      "bid": "45.50",
      "ask": "45.70",
      "open": "44.75",
      "high": "46.60",
      "low": "43.35",
      "close": "45.65",
      "average": "45.7902",
      "volume": "119770",
      "turnover": "5484296.45",
      "trades": "387"
    },
    {
      "date": "2022-10-25",
      "bid": "47.90",
      "ask": "48.05",
      "open": "46.05",
      "high": "48.25",
      "low": "45.50",
      "close": "47.70",
      "average": "46.8993",
      "volume": "65100",
      "turnover": "3053144.1",
      "trades": "354"
    },
    {
      "date": "2022-10-26",
      "bid": "48.55",
      "ask": "48.75",
      "open": "48.00",
      "high": "49.00",
      "low": "47.85",
      "close": "48.80",
      "average": "48.3653",
      "volume": "47740",
      "turnover": "2308961.7",
      "trades": "299"
    },
    {
      "date": "2022-10-27",
      "bid": "49.05",
      "ask": "49.50",
      "open": "48.90",
      "high": "49.50",
      "low": "48.20",
      "close": "49.45",
      "average": "48.9959",
      "volume": "63295",
      "turnover": "3101193.25",
      "trades": "265"
    },
    {
      "date": "2022-10-28",
      "bid": "49.05",
      "ask": "49.20",
      "open": "48.60",
      "high": "49.35",
      "low": "48.05",
      "close": "49.20",
      "average": "48.6625",
      "volume": "36362",
      "turnover": "1769464.4",
      "trades": "210"
    },
    {
      "date": "2022-10-31",
      "bid": "48.15",
      "ask": "48.50",
      "open": "49.25",
      "high": "49.50",
      "low": "48.05",
      "close": "48.10",
      "average": "48.6529",
      "volume": "28483",
      "turnover": "1385779.85",
      "trades": "214"
    },
    {
      "date": "2022-11-01",
      "bid": "48.40",
      "ask": "48.65",
      "open": "48.25",
      "high": "49.00",
      "low": "47.80",
      "close": "48.65",
      "average": "48.3405",
      "volume": "37194",
      "turnover": "1797978.4",
      "trades": "232"
    },
    {
      "date": "2022-11-02",
      "bid": "48.75",
      "ask": "48.95",
      "open": "48.80",
      "high": "49.15",
      "low": "48.30",
      "close": "48.80",
      "average": "48.9696",
      "volume": "62201",
      "turnover": "3045958.5",
      "trades": "310"
    },
    {
      "date": "2022-11-03",
      "bid": "48.75",
      "ask": "48.95",
      "open": "48.25",
      "high": "49.05",
      "low": "46.90",
      "close": "48.60",
      "average": "48.3182",
      "volume": "72051",
      "turnover": "3481373.05",
      "trades": "333"
    },
    {
      "date": "2022-11-04",
      "bid": "48.10",
      "ask": "48.20",
      "open": "48.60",
      "high": "49.15",
      "low": "47.80",
      "close": "48.00",
      "average": "48.4992",
      "volume": "26109",
      "turnover": "1266265.45",
      "trades": "181"
    },
    {
      "date": "2022-11-07",
      "bid": "51.00",
      "ask": "51.50",
      "open": "48.05",
      "high": "51.60",
      "low": "48.00",
      "close": "51.60",
      "average": "49.8381",
      "volume": "136646",
      "turnover": "6810175.9",
      "trades": "569"
    },
    {
      "date": "2022-11-08",
      "bid": "46.40",
      "ask": "46.60",
      "open": "53.10",
      "high": "54.00",
      "low": "45.70",
      "close": "46.75",
      "average": "48.0232",
      "volume": "521915",
      "turnover": "25063741.1",
      "trades": "2276"
    },
    {
      "date": "2022-11-09",
      "bid": "45.10",
      "ask": "45.50",
      "open": "46.55",
      "high": "47.45",
      "low": "42.90",
      "close": "44.65",
      "average": "44.7909",
      "volume": "413370",
      "turnover": "18515220.39",
      "trades": "1657"
    },
    {
      "date": "2022-11-10",
      "bid": "46.30",
      "ask": "46.60",
      "open": "44.90",
      "high": "47.15",
      "low": "44.05",
      "close": "46.50",
      "average": "45.7797",
      "volume": "158579",
      "turnover": "7259697.25",
      "trades": "856"
    },
    {
      "date": "2022-11-11",
      "bid": "47.80",
      "ask": "47.95",
      "open": "47.05",
      "high": "48.20",
      "low": "45.60",
      "close": "47.80",
      "average": "46.9275",
      "volume": "109130",
      "turnover": "5121202.15",
      "trades": "585"
    },
    {
      "date": "2022-11-14",
      "bid": "48.80",
      "ask": "48.95",
      "open": "48.95",
      "high": "49.45",
      "low": "47.25",
      "close": "48.85",
      "average": "48.5067",
      "volume": "104901",
      "turnover": "5088397.2",
      "trades": "615"
    },
    {
      "date": "2022-11-15",
      "bid": "47.80",
      "ask": "48.00",
      "open": "48.85",
      "high": "49.30",
      "low": "47.70",
      "close": "47.70",
      "average": "48.4547",
      "volume": "113379",
      "turnover": "5493746.55",
      "trades": "484"
    },
    {
      "date": "2022-11-16",
      "bid": "46.15",
      "ask": "46.60",
      "open": "48.10",
      "high": "48.25",
      "low": "45.80",
      "close": "46.50",
      "average": "46.6024",
      "volume": "99563",
      "turnover": "4639874.59",
      "trades": "390"
    },
    {
      "date": "2022-11-17",
      "bid": "42.90",
      "ask": "43.00",
      "open": "43.60",
      "high": "44.95",
      "low": "42.50",
      "close": "42.85",
      "average": "43.0534",
      "volume": "511623",
      "turnover": "22026640.6",
      "trades": "1647"
    },
    {
      "date": "2022-11-18",
      "bid": "44.15",
      "ask": "44.35",
      "open": "43.15",
      "high": "45.30",
      "low": "42.70",
      "close": "44.35",
      "average": "44.0706",
      "volume": "180604",
      "turnover": "7959572.03",
      "trades": "945"
    },
    {
      "date": "2022-11-21",
      "bid": "43.75",
      "ask": "44.10",
      "open": "44.15",
      "high": "44.40",
      "low": "43.55",
      "close": "43.75",
      "average": "43.9336",
      "volume": "63637",
      "turnover": "2795805.1",
      "trades": "309"
    },
    {
      "date": "2022-11-22",
      "bid": "43.85",
      "ask": "44.00",
      "open": "43.75",
      "high": "44.15",
      "low": "43.00",
      "close": "44.05",
      "average": "43.7584",
      "volume": "59134",
      "turnover": "2587611.5",
      "trades": "278"
    },
    {
      "date": "2022-11-23",
      "bid": "45.75",
      "ask": "45.85",
      "open": "44.05",
      "high": "45.90",
      "low": "44.05",
      "close": "45.85",
      "average": "45.0963",
      "volume": "69791",
      "turnover": "3147316.4",
      "trades": "350"
    },
    {
      "date": "2022-11-24",
      "bid": "45.20",
      "ask": "45.35",
      "open": "45.85",
      "high": "46.35",
      "low": "45.20",
      "close": "45.20",
      "average": "45.7399",
      "volume": "48981",
      "turnover": "2240387",
      "trades": "281"
    },
    {
      "date": "2022-11-25",
      "bid": "46.50",
      "ask": "46.65",
      "open": "45.20",
      "high": "46.65",
      "low": "44.75",
      "close": "46.65",
      "average": "45.7454",
      "volume": "66372",
      "turnover": "3036210.9",
      "trades": "274"
    },
    {
      "date": "2022-11-28",
      "bid": "46.70",
      "ask": "46.90",
      "open": "46.90",
      "high": "46.90",
      "low": "45.50",
      "close": "46.90",
      "average": "46.2825",
      "volume": "49937",
      "turnover": "2311211.29",
      "trades": "275"
    },
    {
      "date": "2022-11-29",
      "bid": "45.80",
      "ask": "46.05",
      "open": "47.00",
      "high": "47.00",
      "low": "45.75",
      "close": "45.75",
      "average": "46.2384",
      "volume": "45793",
      "turnover": "2117395.2",
      "trades": "294"
    },
    {
      "date": "2022-11-30",
      "bid": "46.80",
      "ask": "46.95",
      "open": "46.05",
      "high": "47.55",
      "low": "45.75",
      "close": "47.00",
      "average": "46.7627",
      "volume": "141819",
      "turnover": "6634929.15",
      "trades": "409"
    },
    {
      "date": "2022-12-01",
      "bid": "48.40",
      "ask": "48.70",
      "open": "47.20",
      "high": "48.85",
      "low": "47.20",
      "close": "48.65",
      "average": "48.24",
      "volume": "154802",
      "turnover": "7467646.65",
      "trades": "577"
    },
    {
      "date": "2022-12-02",
      "bid": "48.50",
      "ask": "48.70",
      "open": "48.20",
      "high": "49.05",
      "low": "48.00",
      "close": "48.80",
      "average": "48.5204",
      "volume": "79303",
      "turnover": "3847810.45",
      "trades": "374"
    },
    {
      "date": "2022-12-05",
      "bid": "49.45",
      "ask": "49.60",
      "open": "48.80",
      "high": "50.10",
      "low": "48.75",
      "close": "49.55",
      "average": "49.3193",
      "volume": "95360",
      "turnover": "4703086.9",
      "trades": "444"
    },
    {
      "date": "2022-12-06",
      "bid": "49.00",
      "ask": "49.20",
      "open": "48.90",
      "high": "50.00",
      "low": "48.70",
      "close": "49.00",
      "average": "49.2531",
      "volume": "71248",
      "turnover": "3509186.85",
      "trades": "372"
    },
    {
      "date": "2022-12-07",
      "bid": "48.55",
      "ask": "48.75",
      "open": "48.85",
      "high": "49.60",
      "low": "47.45",
      "close": "48.60",
      "average": "48.4402",
      "volume": "79851",
      "turnover": "3867911.78",
      "trades": "360"
    },
    {
      "date": "2022-12-08",
      "bid": "49.65",
      "ask": "49.80",
      "open": "48.60",
      "high": "49.80",
      "low": "48.15",
      "close": "49.80",
      "average": "49.2411",
      "volume": "51345",
      "turnover": "2528282.54",
      "trades": "282"
    },
    {
      "date": "2022-12-09",
      "bid": "51.00",
      "ask": "51.30",
      "open": "49.65",
      "high": "51.30",
      "low": "49.30",
      "close": "51.10",
      "average": "50.3524",
      "volume": "86883",
      "turnover": "4374767.7",
      "trades": "424"
    },
    {
      "date": "2022-12-12",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.90",
      "high": "51.40",
      "low": "49.85",
      "close": "51.00",
      "average": "50.6243",
      "volume": "50453",
      "turnover": "2554148.79",
      "trades": "274"
    },
    {
      "date": "2022-12-13",
      "bid": "51.70",
      "ask": "52.00",
      "open": "51.00",
      "high": "53.80",
      "low": "50.40",
      "close": "52.00",
      "average": "51.8841",
      "volume": "90213",
      "turnover": "4680623.4",
      "trades": "567"
    },
    {
      "date": "2022-12-14",
      "bid": "51.60",
      "ask": "51.70",
      "open": "53.00",
      "high": "53.00",
      "low": "50.80",
      "close": "51.70",
      "average": "51.3729",
      "volume": "59283",
      "turnover": "3045538.8",
      "trades": "301"
    },
    {
      "date": "2022-12-15",
      "bid": "49.30",
      "ask": "49.40",
      "open": "51.00",
      "high": "51.40",
      "low": "49.10",
      "close": "49.35",
      "average": "49.9953",
      "volume": "75845",
      "turnover": "3791604.11",
      "trades": "392"
    },
    {
      "date": "2022-12-16",
      "bid": "48.25",
      "ask": "48.40",
      "open": "49.25",
      "high": "49.55",
      "low": "47.60",
      "close": "48.40",
      "average": "48.3508",
      "volume": "91654",
      "turnover": "4431545.59",
      "trades": "443"
    },
    {
      "date": "2022-12-19",
      "bid": "49.90",
      "ask": "50.10",
      "open": "48.45",
      "high": "50.20",
      "low": "48.40",
      "close": "50.20",
      "average": "49.559",
      "volume": "100230",
      "turnover": "4967300.34",
      "trades": "509"
    },
    {
      "date": "2022-12-20",
      "bid": "51.00",
      "ask": "51.50",
      "open": "49.60",
      "high": "51.50",
      "low": "49.10",
      "close": "51.30",
      "average": "50.3125",
      "volume": "47110",
      "turnover": "2370222.4",
      "trades": "243"
    },
    {
      "date": "2022-12-21",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.40",
      "high": "52.50",
      "low": "50.50",
      "close": "51.80",
      "average": "51.5454",
      "volume": "78618",
      "turnover": "4052141.5",
      "trades": "328"
    },
    {
      "date": "2022-12-22",
      "bid": "49.55",
      "ask": "49.75",
      "open": "51.80",
      "high": "51.90",
      "low": "49.55",
      "close": "49.60",
      "average": "50.855",
      "volume": "37953",
      "turnover": "1930099.1",
      "trades": "264"
    },
    {
      "date": "2022-12-23",
      "bid": "51.00",
      "ask": "51.30",
      "open": "49.60",
      "high": "51.70",
      "low": "48.85",
      "close": "51.20",
      "average": "50.8127",
      "volume": "63362",
      "turnover": "3219591.9",
      "trades": "323"
    },
    {
      "date": "2022-12-27",
      "bid": "51.20",
      "ask": "51.60",
      "open": "51.30",
      "high": "52.20",
      "low": "50.80",
      "close": "51.20",
      "average": "51.2366",
      "volume": "30096",
      "turnover": "1542016.1",
      "trades": "231"
    },
    {
      "date": "2022-12-28",
      "bid": "50.50",
      "ask": "50.70",
      "open": "51.20",
      "high": "51.50",
      "low": "50.10",
      "close": "50.70",
      "average": "50.6549",
      "volume": "69507",
      "turnover": "3520873.5",
      "trades": "274"
    },
    {
      "date": "2022-12-29",
      "bid": "51.20",
      "ask": "51.40",
      "open": "50.90",
      "high": "51.70",
      "low": "49.95",
      "close": "51.40",
      "average": "51.2292",
      "volume": "57828",
      "turnover": "2962482.25",
      "trades": "292"
    },
    {
      "date": "2022-12-30",
      "bid": "51.20",
      "ask": "51.40",
      "open": "50.90",
      "high": "53.00",
      "low": "50.80",
      "close": "51.10",
      "average": "51.6743",
      "volume": "95335",
      "turnover": "4926373.2",
      "trades": "341"
    },
    {
      "date": "2023-01-02",
      "bid": "52.20",
      "ask": "52.40",
      "open": "51.10",
      "high": "52.50",
      "low": "51.10",
      "close": "52.50",
      "average": "51.8871",
      "volume": "29747",
      "turnover": "1543484.4",
      "trades": "191"
    },
    {
      "date": "2023-01-03",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.50",
      "high": "54.00",
      "low": "51.90",
      "close": "52.50",
      "average": "52.8927",
      "volume": "34133",
      "turnover": "1805386.7",
      "trades": "240"
    },
    {
      "date": "2023-01-04",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.40",
      "high": "53.00",
      "low": "51.70",
      "close": "52.30",
      "average": "52.1131",
      "volume": "21135",
      "turnover": "1101367.05",
      "trades": "211"
    },
    {
      "date": "2023-01-05",
      "bid": "53.30",
      "ask": "53.50",
      "open": "52.30",
      "high": "53.80",
      "low": "51.70",
      "close": "53.80",
      "average": "52.6202",
      "volume": "28065",
      "turnover": "1476784.6",
      "trades": "179"
    },
    {
      "date": "2023-01-09",
      "bid": "58.30",
      "ask": "58.40",
      "open": "54.60",
      "high": "58.50",
      "low": "54.50",
      "close": "58.40",
      "average": "56.9509",
      "volume": "268485",
      "turnover": "15289995.5",
      "trades": "904"
    },
    {
      "date": "2023-01-10",
      "bid": "59.70",
      "ask": "59.80",
      "open": "59.00",
      "high": "60.90",
      "low": "58.30",
      "close": "59.70",
      "average": "59.8612",
      "volume": "318602",
      "turnover": "19071898.1",
      "trades": "1351"
    },
    {
      "date": "2023-01-11",
      "bid": "60.80",
      "ask": "61.00",
      "open": "60.00",
      "high": "62.90",
      "low": "60.00",
      "close": "60.80",
      "average": "61.2879",
      "volume": "127433",
      "turnover": "7810098",
      "trades": "805"
    },
    {
      "date": "2023-01-12",
      "bid": "62.30",
      "ask": "62.50",
      "open": "61.00",
      "high": "63.00",
      "low": "60.10",
      "close": "62.30",
      "average": "62.0067",
      "volume": "153954",
      "turnover": "9546197.19",
      "trades": "858"
    },
    {
      "date": "2023-01-13",
      "bid": "62.50",
      "ask": "62.70",
      "open": "62.40",
      "high": "62.90",
      "low": "61.00",
      "close": "62.60",
      "average": "62.2978",
      "volume": "98695",
      "turnover": "6148477.3",
      "trades": "574"
    },
    {
      "date": "2023-01-16",
      "bid": "62.30",
      "ask": "62.60",
      "open": "62.60",
      "high": "63.70",
      "low": "62.00",
      "close": "62.30",
      "average": "62.8106",
      "volume": "92253",
      "turnover": "5794469.9",
      "trades": "407"
    },
    {
      "date": "2023-01-17",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.30",
      "high": "63.20",
      "low": "61.70",
      "close": "62.20",
      "average": "62.4668",
      "volume": "60960",
      "turnover": "3807973.7",
      "trades": "429"
    },
    {
      "date": "2023-01-18",
      "bid": "61.90",
      "ask": "62.10",
      "open": "62.20",
      "high": "63.50",
      "low": "61.60",
      "close": "61.80",
      "average": "62.4632",
      "volume": "66414",
      "turnover": "4148432.2",
      "trades": "436"
    },
    {
      "date": "2023-01-19",
      "bid": "60.10",
      "ask": "60.40",
      "open": "61.70",
      "high": "61.80",
      "low": "59.20",
      "close": "60.20",
      "average": "60.5245",
      "volume": "73683",
      "turnover": "4459628.7",
      "trades": "455"
    },
    {
      "date": "2023-01-20",
      "bid": "61.60",
      "ask": "61.80",
      "open": "60.20",
      "high": "62.50",
      "low": "60.20",
      "close": "61.90",
      "average": "61.8263",
      "volume": "40962",
      "turnover": "2532529.1",
      "trades": "282"
    },
    {
      "date": "2023-01-23",
      "bid": "63.20",
      "ask": "63.40",
      "open": "62.30",
      "high": "63.50",
      "low": "62.00",
      "close": "63.20",
      "average": "62.7554",
      "volume": "49682",
      "turnover": "3117806.6",
      "trades": "294"
    },
    {
      "date": "2023-01-24",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.20",
      "high": "63.20",
      "low": "62.00",
      "close": "63.00",
      "average": "62.6539",
      "volume": "30956",
      "turnover": "1939513.2",
      "trades": "241"
    },
    {
      "date": "2023-01-25",
      "bid": "65.50",
      "ask": "65.70",
      "open": "63.50",
      "high": "66.00",
      "low": "63.20",
      "close": "65.70",
      "average": "64.9641",
      "volume": "108221",
      "turnover": "7030592.55",
      "trades": "689"
    },
    {
      "date": "2023-01-26",
      "bid": "63.40",
      "ask": "63.70",
      "open": "65.60",
      "high": "65.60",
      "low": "62.00",
      "close": "63.40",
      "average": "63.342",
      "volume": "85671",
      "turnover": "5426572",
      "trades": "690"
    },
    {
      "date": "2023-01-27",
      "bid": "62.90",
      "ask": "63.20",
      "open": "63.40",
      "high": "63.60",
      "low": "62.50",
      "close": "62.80",
      "average": "63.0216",
      "volume": "48462",
      "turnover": "3054151.6",
      "trades": "344"
    },
    {
      "date": "2023-01-30",
      "bid": "64.10",
      "ask": "64.30",
      "open": "62.80",
      "high": "64.80",
      "low": "62.30",
      "close": "64.30",
      "average": "63.8162",
      "volume": "57115",
      "turnover": "3644862.6",
      "trades": "413"
    },
    {
      "date": "2023-01-31",
      "bid": "62.90",
      "ask": "63.20",
      "open": "64.40",
      "high": "64.40",
      "low": "62.30",
      "close": "63.10",
      "average": "63.0193",
      "volume": "46700",
      "turnover": "2943003.6",
      "trades": "353"
    },
    {
      "date": "2023-02-01",
      "bid": "64.10",
      "ask": "64.30",
      "open": "63.20",
      "high": "64.70",
      "low": "63.20",
      "close": "64.30",
      "average": "64.0461",
      "volume": "32675",
      "turnover": "2092706.4",
      "trades": "250"
    },
    {
      "date": "2023-02-02",
      "bid": "65.90",
      "ask": "66.00",
      "open": "64.60",
      "high": "66.00",
      "low": "63.90",
      "close": "66.00",
      "average": "65.376",
      "volume": "124130",
      "turnover": "8115122.1",
      "trades": "557"
    },
    {
      "date": "2023-02-03",
      "bid": "66.30",
      "ask": "66.50",
      "open": "66.00",
      "high": "66.50",
      "low": "64.50",
      "close": "66.50",
      "average": "65.6878",
      "volume": "59150",
      "turnover": "3885433",
      "trades": "321"
    },
    {
      "date": "2023-02-06",
      "bid": "65.10",
      "ask": "65.40",
      "open": "66.10",
      "high": "66.10",
      "low": "64.40",
      "close": "65.40",
      "average": "64.8729",
      "volume": "52454",
      "turnover": "3402845.5",
      "trades": "283"
    },
    {
      "date": "2023-02-07",
      "bid": "65.30",
      "ask": "65.50",
      "open": "65.60",
      "high": "66.10",
      "low": "64.70",
      "close": "65.50",
      "average": "65.2717",
      "volume": "28645",
      "turnover": "1869702.75",
      "trades": "214"
    },
    {
      "date": "2023-02-08",
      "bid": "64.80",
      "ask": "65.20",
      "open": "66.20",
      "high": "66.90",
      "low": "64.70",
      "close": "65.00",
      "average": "65.7509",
      "volume": "28091",
      "turnover": "1847008.6",
      "trades": "243"
    },
    {
      "date": "2023-02-09",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.00",
      "high": "66.90",
      "low": "65.00",
      "close": "66.10",
      "average": "66.0172",
      "volume": "45146",
      "turnover": "2980411.4",
      "trades": "302"
    },
    {
      "date": "2023-02-10",
      "bid": "64.80",
      "ask": "65.00",
      "open": "66.20",
      "high": "66.20",
      "low": "63.80",
      "close": "64.80",
      "average": "65.1056",
      "volume": "58303",
      "turnover": "3795851.8",
      "trades": "386"
    },
    {
      "date": "2023-02-13",
      "bid": "66.80",
      "ask": "67.00",
      "open": "64.80",
      "high": "68.50",
      "low": "64.50",
      "close": "67.00",
      "average": "67.1758",
      "volume": "116484",
      "turnover": "7824904.4",
      "trades": "688"
    },
    {
      "date": "2023-02-14",
      "bid": "71.50",
      "ask": "72.00",
      "open": "72.10",
      "high": "77.10",
      "low": "70.00",
      "close": "72.10",
      "average": "73.1526",
      "volume": "499720",
      "turnover": "36555798.29",
      "trades": "2668"
    },
    {
      "date": "2023-02-15",
      "bid": "71.20",
      "ask": "71.50",
      "open": "71.60",
      "high": "74.60",
      "low": "68.40",
      "close": "71.20",
      "average": "72.1444",
      "volume": "235852",
      "turnover": "17014925.45",
      "trades": "1125"
    },
    {
      "date": "2023-02-16",
      "bid": "69.20",
      "ask": "69.40",
      "open": "71.70",
      "high": "72.00",
      "low": "69.00",
      "close": "69.40",
      "average": "70.1536",
      "volume": "99975",
      "turnover": "7013897.3",
      "trades": "652"
    },
    {
      "date": "2023-02-17",
      "bid": "69.00",
      "ask": "69.10",
      "open": "69.30",
      "high": "69.70",
      "low": "68.10",
      "close": "69.10",
      "average": "68.8036",
      "volume": "119325",
      "turnover": "8209994.35",
      "trades": "618"
    },
    {
      "date": "2023-02-20",
      "bid": "69.50",
      "ask": "69.90",
      "open": "69.20",
      "high": "72.30",
      "low": "68.20",
      "close": "69.60",
      "average": "70.1903",
      "volume": "131074",
      "turnover": "9200118.6",
      "trades": "780"
    },
    {
      "date": "2023-02-21",
      "bid": "69.60",
      "ask": "69.90",
      "open": "69.70",
      "high": "70.00",
      "low": "68.30",
      "close": "69.80",
      "average": "69.4242",
      "volume": "51116",
      "turnover": "3548686.8",
      "trades": "346"
    },
    {
      "date": "2023-02-22",
      "bid": "68.70",
      "ask": "69.10",
      "open": "69.60",
      "high": "69.60",
      "low": "67.30",
      "close": "68.50",
      "average": "68.1408",
      "volume": "78923",
      "turnover": "5377470.7",
      "trades": "518"
    },
    {
      "date": "2023-02-23",
      "bid": "67.60",
      "ask": "68.10",
      "open": "68.50",
      "high": "70.00",
      "low": "67.20",
      "close": "67.40",
      "average": "68.1957",
      "volume": "143647",
      "turnover": "9796110.4",
      "trades": "418"
    },
    {
      "date": "2023-02-24",
      "bid": "68.00",
      "ask": "68.40",
      "open": "67.50",
      "high": "69.50",
      "low": "67.50",
      "close": "68.10",
      "average": "68.367",
      "volume": "76297",
      "turnover": "5216194.59",
      "trades": "519"
    },
    {
      "date": "2023-02-27",
      "bid": "72.00",
      "ask": "72.20",
      "open": "69.90",
      "high": "72.50",
      "low": "68.00",
      "close": "72.10",
      "average": "70.5766",
      "volume": "135766",
      "turnover": "9581900.4",
      "trades": "659"
    },
    {
      "date": "2023-02-28",
      "bid": "71.80",
      "ask": "72.00",
      "open": "72.00",
      "high": "74.10",
      "low": "70.70",
      "close": "71.90",
      "average": "72.5607",
      "volume": "186878",
      "turnover": "13537564.6",
      "trades": "771"
    },
    {
      "date": "2023-03-01",
      "bid": "71.60",
      "ask": "71.80",
      "open": "72.30",
      "high": "76.20",
      "low": "70.90",
      "close": "71.80",
      "average": "73.1343",
      "volume": "420229",
      "turnover": "30551663.8",
      "trades": "1408"
    },
    {
      "date": "2023-03-02",
      "bid": "73.50",
      "ask": "73.70",
      "open": "71.80",
      "high": "74.00",
      "low": "70.80",
      "close": "73.60",
      "average": "73.0898",
      "volume": "131370",
      "turnover": "9601797.8",
      "trades": "770"
    },
    {
      "date": "2023-03-03",
      "bid": "73.80",
      "ask": "74.20",
      "open": "73.70",
      "high": "74.90",
      "low": "72.10",
      "close": "74.20",
      "average": "73.3711",
      "volume": "72956",
      "turnover": "5352859.09",
      "trades": "586"
    },
    {
      "date": "2023-03-06",
      "bid": "75.80",
      "ask": "75.90",
      "open": "74.40",
      "high": "75.90",
      "low": "73.90",
      "close": "75.90",
      "average": "75.1623",
      "volume": "81496",
      "turnover": "6125430.6",
      "trades": "534"
    },
    {
      "date": "2023-03-07",
      "bid": "72.90",
      "ask": "73.10",
      "open": "76.00",
      "high": "76.10",
      "low": "72.30",
      "close": "72.80",
      "average": "74.0867",
      "volume": "79906",
      "turnover": "5919974.9",
      "trades": "673"
    },
    {
      "date": "2023-03-08",
      "bid": "76.10",
      "ask": "76.30",
      "open": "73.80",
      "high": "76.60",
      "low": "73.60",
      "close": "76.30",
      "average": "75.6367",
      "volume": "160031",
      "turnover": "12104224.5",
      "trades": "1024"
    },
    {
      "date": "2023-03-09",
      "bid": "75.90",
      "ask": "76.20",
      "open": "76.50",
      "high": "77.90",
      "low": "74.50",
      "close": "75.90",
      "average": "75.6889",
      "volume": "144466",
      "turnover": "10934819.9",
      "trades": "810"
    },
    {
      "date": "2023-03-10",
      "bid": "76.40",
      "ask": "76.60",
      "open": "75.10",
      "high": "77.10",
      "low": "73.60",
      "close": "76.60",
      "average": "75.3333",
      "volume": "85732",
      "turnover": "6458475.2",
      "trades": "631"
    },
    {
      "date": "2023-03-13",
      "bid": "75.70",
      "ask": "76.40",
      "open": "76.60",
      "high": "76.60",
      "low": "73.00",
      "close": "76.00",
      "average": "74.4137",
      "volume": "189813",
      "turnover": "14124960.1",
      "trades": "1155"
    },
    {
      "date": "2023-03-14",
      "bid": "77.50",
      "ask": "77.70",
      "open": "75.60",
      "high": "78.90",
      "low": "75.60",
      "close": "77.60",
      "average": "77.7363",
      "volume": "304232",
      "turnover": "23376304.95",
      "trades": "1011"
    },
    {
      "date": "2023-03-15",
      "bid": "76.10",
      "ask": "76.50",
      "open": "77.60",
      "high": "78.00",
      "low": "74.90",
      "close": "75.90",
      "average": "76.2731",
      "volume": "106621",
      "turnover": "8132313.3",
      "trades": "703"
    },
    {
      "date": "2023-03-16",
      "bid": "77.50",
      "ask": "77.90",
      "open": "77.10",
      "high": "78.10",
      "low": "74.40",
      "close": "78.00",
      "average": "76.7245",
      "volume": "126232",
      "turnover": "9685092.9",
      "trades": "719"
    },
    {
      "date": "2023-03-17",
      "bid": "75.70",
      "ask": "76.00",
      "open": "78.00",
      "high": "78.20",
      "low": "75.00",
      "close": "75.70",
      "average": "76.1596",
      "volume": "349623",
      "turnover": "26395230.5",
      "trades": "803"
    },
    {
      "date": "2023-03-20",
      "bid": "73.90",
      "ask": "74.20",
      "open": "74.80",
      "high": "75.00",
      "low": "71.50",
      "close": "73.90",
      "average": "73.3256",
      "volume": "231829",
      "turnover": "16999009",
      "trades": "1031"
    },
    {
      "date": "2023-03-21",
      "bid": "74.60",
      "ask": "74.80",
      "open": "74.00",
      "high": "75.50",
      "low": "74.00",
      "close": "74.70",
      "average": "74.7833",
      "volume": "84946",
      "turnover": "6355080.7",
      "trades": "535"
    },
    {
      "date": "2023-03-22",
      "bid": "73.90",
      "ask": "74.20",
      "open": "74.70",
      "high": "75.90",
      "low": "72.20",
      "close": "74.10",
      "average": "73.9521",
      "volume": "108022",
      "turnover": "7988449.4",
      "trades": "551"
    },
    {
      "date": "2023-03-23",
      "bid": "75.10",
      "ask": "75.70",
      "open": "74.00",
      "high": "76.00",
      "low": "73.40",
      "close": "75.20",
      "average": "74.838",
      "volume": "52559",
      "turnover": "3933987.65",
      "trades": "376"
    },
    {
      "date": "2023-03-24",
      "bid": "74.80",
      "ask": "75.10",
      "open": "75.40",
      "high": "75.60",
      "low": "73.30",
      "close": "74.80",
      "average": "74.6038",
      "volume": "79982",
      "turnover": "5973338.65",
      "trades": "435"
    },
    {
      "date": "2023-03-27",
      "bid": "74.60",
      "ask": "75.10",
      "open": "75.00",
      "high": "76.10",
      "low": "73.80",
      "close": "74.70",
      "average": "74.9482",
      "volume": "143115",
      "turnover": "10662917.55",
      "trades": "614"
    },
    {
      "date": "2023-03-28",
      "bid": "74.90",
      "ask": "75.00",
      "open": "75.10",
      "high": "76.00",
      "low": "74.70",
      "close": "75.00",
      "average": "75.2954",
      "volume": "69388",
      "turnover": "5225021.09",
      "trades": "477"
    },
    {
      "date": "2023-03-29",
      "bid": "75.10",
      "ask": "75.30",
      "open": "75.10",
      "high": "75.40",
      "low": "73.70",
      "close": "75.40",
      "average": "74.646",
      "volume": "95530",
      "turnover": "7134759.5",
      "trades": "544"
    },
    {
      "date": "2023-03-30",
      "bid": "76.90",
      "ask": "77.20",
      "open": "75.50",
      "high": "78.40",
      "low": "75.30",
      "close": "77.10",
      "average": "77.0068",
      "volume": "181322",
      "turnover": "13961378.45",
      "trades": "815"
    },
    {
      "date": "2023-03-31",
      "bid": "76.50",
      "ask": "76.60",
      "open": "77.90",
      "high": "78.00",
      "low": "75.70",
      "close": "76.60",
      "average": "76.4866",
      "volume": "66107",
      "turnover": "5056253.9",
      "trades": "488"
    },
    {
      "date": "2023-04-03",
      "bid": "76.20",
      "ask": "76.40",
      "open": "76.60",
      "high": "77.70",
      "low": "75.90",
      "close": "76.30",
      "average": "76.6782",
      "volume": "57175",
      "turnover": "4384078.3",
      "trades": "453"
    },
    {
      "date": "2023-04-04",
      "bid": "78.00",
      "ask": "78.40",
      "open": "76.80",
      "high": "79.00",
      "low": "76.60",
      "close": "78.40",
      "average": "77.9402",
      "volume": "88843",
      "turnover": "6924445.25",
      "trades": "569"
    },
    {
      "date": "2023-04-05",
      "bid": "77.50",
      "ask": "77.80",
      "open": "78.40",
      "high": "79.70",
      "low": "77.20",
      "close": "78.10",
      "average": "77.9022",
      "volume": "74003",
      "turnover": "5764997.4",
      "trades": "533"
    },
    {
      "date": "2023-04-06",
      "bid": "75.30",
      "ask": "75.60",
      "open": "78.10",
      "high": "78.20",
      "low": "75.30",
      "close": "75.30",
      "average": "76.5245",
      "volume": "32490",
      "turnover": "2486280.79",
      "trades": "302"
    },
    {
      "date": "2023-04-11",
      "bid": "77.60",
      "ask": "77.90",
      "open": "76.00",
      "high": "78.00",
      "low": "75.70",
      "close": "77.80",
      "average": "76.555",
      "volume": "97878",
      "turnover": "7493048.5",
      "trades": "626"
    },
    {
      "date": "2023-04-12",
      "bid": "81.00",
      "ask": "81.40",
      "open": "77.80",
      "high": "81.70",
      "low": "77.80",
      "close": "81.30",
      "average": "80.0045",
      "volume": "158086",
      "turnover": "12647507.25",
      "trades": "892"
    },
    {
      "date": "2023-04-13",
      "bid": "82.40",
      "ask": "82.70",
      "open": "81.40",
      "high": "83.50",
      "low": "81.20",
      "close": "82.70",
      "average": "82.4221",
      "volume": "95398",
      "turnover": "7862901.3",
      "trades": "902"
    },
    {
      "date": "2023-04-14",
      "bid": "84.00",
      "ask": "84.10",
      "open": "83.10",
      "high": "84.20",
      "low": "82.10",
      "close": "84.20",
      "average": "83.4916",
      "volume": "88727",
      "turnover": "7407957.1",
      "trades": "722"
    },
    {
      "date": "2023-04-17",
      "bid": "84.60",
      "ask": "84.70",
      "open": "84.60",
      "high": "88.50",
      "low": "83.00",
      "close": "84.90",
      "average": "85.2007",
      "volume": "296762",
      "turnover": "25284326",
      "trades": "1721"
    },
    {
      "date": "2023-04-18",
      "bid": "79.80",
      "ask": "79.90",
      "open": "85.00",
      "high": "85.90",
      "low": "77.30",
      "close": "79.70",
      "average": "80.9266",
      "volume": "302054",
      "turnover": "24444271.35",
      "trades": "1981"
    },
    {
      "date": "2023-04-19",
      "bid": "78.50",
      "ask": "78.80",
      "open": "79.80",
      "high": "81.80",
      "low": "78.50",
      "close": "79.00",
      "average": "80.0157",
      "volume": "102178",
      "turnover": "8175846.1",
      "trades": "698"
    },
    {
      "date": "2023-04-20",
      "bid": "78.50",
      "ask": "78.60",
      "open": "78.30",
      "high": "79.00",
      "low": "76.50",
      "close": "78.60",
      "average": "77.9552",
      "volume": "86280",
      "turnover": "6726451.15",
      "trades": "660"
    },
    {
      "date": "2023-04-21",
      "bid": "78.10",
      "ask": "78.40",
      "open": "79.10",
      "high": "79.30",
      "low": "76.00",
      "close": "78.20",
      "average": "77.4578",
      "volume": "84971",
      "turnover": "6581920.9",
      "trades": "576"
    },
    {
      "date": "2023-04-24",
      "bid": "77.40",
      "ask": "77.70",
      "open": "78.10",
      "high": "78.20",
      "low": "76.20",
      "close": "77.40",
      "average": "77.3743",
      "volume": "53151",
      "turnover": "4112520.2",
      "trades": "482"
    },
    {
      "date": "2023-04-25",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.10",
      "high": "77.40",
      "low": "75.70",
      "close": "77.00",
      "average": "76.3254",
      "volume": "51354",
      "turnover": "3919617",
      "trades": "502"
    },
    {
      "date": "2023-04-26",
      "bid": "76.00",
      "ask": "76.30",
      "open": "76.70",
      "high": "76.70",
      "low": "73.20",
      "close": "75.80",
      "average": "74.3174",
      "volume": "186539",
      "turnover": "13866666.4",
      "trades": "976"
    },
    {
      "date": "2023-04-27",
      "bid": "77.50",
      "ask": "77.80",
      "open": "75.90",
      "high": "78.20",
      "low": "75.40",
      "close": "77.60",
      "average": "77.0464",
      "volume": "64203",
      "turnover": "4946607.8",
      "trades": "483"
    },
    {
      "date": "2023-04-28",
      "bid": "78.40",
      "ask": "78.90",
      "open": "77.90",
      "high": "79.00",
      "low": "77.00",
      "close": "78.90",
      "average": "78.3678",
      "volume": "83424",
      "turnover": "6537939.15",
      "trades": "598"
    },
    {
      "date": "2023-05-02",
      "bid": "79.10",
      "ask": "79.30",
      "open": "79.00",
      "high": "80.50",
      "low": "78.00",
      "close": "79.00",
      "average": "79.4134",
      "volume": "94222",
      "turnover": "7482491.6",
      "trades": "646"
    },
    {
      "date": "2023-05-03",
      "bid": "84.30",
      "ask": "84.60",
      "open": "81.50",
      "high": "84.70",
      "low": "80.60",
      "close": "84.70",
      "average": "82.8908",
      "volume": "173532",
      "turnover": "14384235.6",
      "trades": "1140"
    },
    {
      "date": "2023-05-04",
      "bid": "89.40",
      "ask": "89.90",
      "open": "84.80",
      "high": "91.20",
      "low": "84.70",
      "close": "90.00",
      "average": "88.8504",
      "volume": "247438",
      "turnover": "21984960.5",
      "trades": "1622"
    },
    {
      "date": "2023-05-05",
      "bid": "95.40",
      "ask": "95.70",
      "open": "90.00",
      "high": "95.80",
      "low": "89.40",
      "close": "95.80",
      "average": "92.3496",
      "volume": "210425",
      "turnover": "19430590.89",
      "trades": "1348"
    },
    {
      "date": "2023-05-08",
      "bid": "96.40",
      "ask": "96.70",
      "open": "96.40",
      "high": "97.60",
      "low": "94.10",
      "close": "96.70",
      "average": "95.4466",
      "volume": "129425",
      "turnover": "12351658.85",
      "trades": "1033"
    },
    {
      "date": "2023-05-09",
      "bid": "95.80",
      "ask": "96.10",
      "open": "95.90",
      "high": "98.10",
      "low": "94.40",
      "close": "96.00",
      "average": "95.9496",
      "volume": "541276",
      "turnover": "51703422.85",
      "trades": "1505"
    },
    {
      "date": "2023-05-10",
      "bid": "94.80",
      "ask": "95.10",
      "open": "96.70",
      "high": "97.60",
      "low": "92.00",
      "close": "94.90",
      "average": "94.6857",
      "volume": "437091",
      "turnover": "41401339.04",
      "trades": "1207"
    },
    {
      "date": "2023-05-11",
      "bid": "94.60",
      "ask": "95.00",
      "open": "95.30",
      "high": "99.00",
      "low": "93.50",
      "close": "95.00",
      "average": "95.7411",
      "volume": "143481",
      "turnover": "13733567.95",
      "trades": "1035"
    },
    {
      "date": "2023-05-12",
      "bid": "95.60",
      "ask": "95.90",
      "open": "95.70",
      "high": "96.00",
      "low": "93.80",
      "close": "95.90",
      "average": "95.2781",
      "volume": "67143",
      "turnover": "6397256.4",
      "trades": "615"
    },
    {
      "date": "2023-05-15",
      "bid": "95.60",
      "ask": "96.00",
      "open": "95.90",
      "high": "96.20",
      "low": "94.10",
      "close": "95.50",
      "average": "95.182",
      "volume": "132667",
      "turnover": "12668982.05",
      "trades": "811"
    },
    {
      "date": "2023-05-16",
      "bid": "94.10",
      "ask": "94.30",
      "open": "95.50",
      "high": "97.90",
      "low": "93.50",
      "close": "94.40",
      "average": "95.6545",
      "volume": "470571",
      "turnover": "43827948.9",
      "trades": "765"
    },
    {
      "date": "2023-05-17",
      "bid": "94.30",
      "ask": "94.70",
      "open": "94.20",
      "high": "95.50",
      "low": "93.70",
      "close": "94.80",
      "average": "94.638",
      "volume": "51028",
      "turnover": "4832249",
      "trades": "407"
    },
    {
      "date": "2023-05-19",
      "bid": "87.60",
      "ask": "88.00",
      "open": "94.80",
      "high": "94.80",
      "low": "87.50",
      "close": "87.70",
      "average": "90.2004",
      "volume": "269955",
      "turnover": "24350413.35",
      "trades": "1908"
    },
    {
      "date": "2023-05-22",
      "bid": "91.60",
      "ask": "91.90",
      "open": "87.80",
      "high": "92.00",
      "low": "87.60",
      "close": "91.60",
      "average": "90.3095",
      "volume": "122134",
      "turnover": "11029876.9",
      "trades": "860"
    },
    {
      "date": "2023-05-23",
      "bid": "92.60",
      "ask": "92.90",
      "open": "91.50",
      "high": "93.80",
      "low": "89.60",
      "close": "93.10",
      "average": "92.509",
      "volume": "123910",
      "turnover": "11464544.4",
      "trades": "736"
    },
    {
      "date": "2023-05-24",
      "bid": "92.70",
      "ask": "93.00",
      "open": "91.30",
      "high": "93.30",
      "low": "90.20",
      "close": "93.10",
      "average": "92.6316",
      "volume": "80583",
      "turnover": "7466377.7",
      "trades": "609"
    },
    {
      "date": "2023-05-25",
      "bid": "94.30",
      "ask": "94.50",
      "open": "93.20",
      "high": "95.00",
      "low": "93.10",
      "close": "94.40",
      "average": "94.1354",
      "volume": "79624",
      "turnover": "7495439.8",
      "trades": "659"
    },
    {
      "date": "2023-05-26",
      "bid": "95.00",
      "ask": "95.20",
      "open": "94.50",
      "high": "95.70",
      "low": "93.70",
      "close": "95.40",
      "average": "94.8933",
      "volume": "80643",
      "turnover": "7653063.7",
      "trades": "660"
    },
    {
      "date": "2023-05-29",
      "bid": "96.10",
      "ask": "96.30",
      "open": "95.50",
      "high": "97.50",
      "low": "94.50",
      "close": "96.40",
      "average": "96.0718",
      "volume": "72817",
      "turnover": "6996534.75",
      "trades": "637"
    },
    {
      "date": "2023-05-30",
      "bid": "92.90",
      "ask": "93.20",
      "open": "96.00",
      "high": "96.40",
      "low": "92.70",
      "close": "93.20",
      "average": "94.4795",
      "volume": "137490",
      "turnover": "12968353.23",
      "trades": "810"
    },
    {
      "date": "2023-05-31",
      "bid": "95.10",
      "ask": "95.30",
      "open": "93.00",
      "high": "95.50",
      "low": "91.60",
      "close": "95.00",
      "average": "94.0584",
      "volume": "125180",
      "turnover": "11774545.2",
      "trades": "770"
    },
    {
      "date": "2023-06-01",
      "bid": "95.90",
      "ask": "96.00",
      "open": "95.10",
      "high": "97.40",
      "low": "94.50",
      "close": "96.10",
      "average": "96.1286",
      "volume": "109561",
      "turnover": "10532351.6",
      "trades": "1072"
    },
    {
      "date": "2023-06-02",
      "bid": "95.00",
      "ask": "95.40",
      "open": "96.50",
      "high": "96.50",
      "low": "94.10",
      "close": "95.00",
      "average": "95.1402",
      "volume": "92628",
      "turnover": "8812642.8",
      "trades": "817"
    },
    {
      "date": "2023-06-05",
      "bid": "94.70",
      "ask": "94.90",
      "open": "95.70",
      "high": "95.70",
      "low": "93.50",
      "close": "94.50",
      "average": "94.2227",
      "volume": "74167",
      "turnover": "6988213.3",
      "trades": "626"
    },
    {
      "date": "2023-06-07",
      "bid": "93.10",
      "ask": "93.40",
      "open": "94.30",
      "high": "95.00",
      "low": "92.80",
      "close": "93.40",
      "average": "93.8062",
      "volume": "68669",
      "turnover": "6441580.2",
      "trades": "665"
    },
    {
      "date": "2023-06-08",
      "bid": "86.50",
      "ask": "86.80",
      "open": "92.10",
      "high": "92.10",
      "low": "81.90",
      "close": "86.50",
      "average": "85.9593",
      "volume": "802406",
      "turnover": "69235393.34",
      "trades": "3547"
    },
    {
      "date": "2023-06-09",
      "bid": "87.70",
      "ask": "88.00",
      "open": "86.60",
      "high": "89.40",
      "low": "86.60",
      "close": "87.50",
      "average": "87.6712",
      "volume": "123804",
      "turnover": "10854783.95",
      "trades": "981"
    },
    {
      "date": "2023-06-12",
      "bid": "84.50",
      "ask": "84.80",
      "open": "89.00",
      "high": "89.00",
      "low": "84.30",
      "close": "85.10",
      "average": "86.0282",
      "volume": "278234",
      "turnover": "23962419.7",
      "trades": "1463"
    },
    {
      "date": "2023-06-13",
      "bid": "90.70",
      "ask": "91.00",
      "open": "86.60",
      "high": "90.90",
      "low": "86.40",
      "close": "90.30",
      "average": "89.2701",
      "volume": "177453",
      "turnover": "15845209.15",
      "trades": "1209"
    },
    {
      "date": "2023-06-14",
      "bid": "90.10",
      "ask": "90.30",
      "open": "91.20",
      "high": "91.30",
      "low": "89.10",
      "close": "90.30",
      "average": "90.042",
      "volume": "85992",
      "turnover": "7748467.2",
      "trades": "560"
    },
    {
      "date": "2023-06-15",
      "bid": "92.80",
      "ask": "93.00",
      "open": "90.30",
      "high": "93.00",
      "low": "90.20",
      "close": "92.90",
      "average": "92.0107",
      "volume": "111100",
      "turnover": "10218981.1",
      "trades": "718"
    },
    {
      "date": "2023-06-16",
      "bid": "91.10",
      "ask": "91.20",
      "open": "92.90",
      "high": "93.90",
      "low": "91.10",
      "close": "91.20",
      "average": "92.3235",
      "volume": "57243",
      "turnover": "5291032.59",
      "trades": "509"
    },
    {
      "date": "2023-06-19",
      "bid": "89.40",
      "ask": "89.70",
      "open": "91.00",
      "high": "91.00",
      "low": "88.20",
      "close": "89.70",
      "average": "89.3493",
      "volume": "50072",
      "turnover": "4473895.7",
      "trades": "497"
    },
    {
      "date": "2023-06-20",
      "bid": "89.60",
      "ask": "89.70",
      "open": "89.70",
      "high": "89.90",
      "low": "88.40",
      "close": "89.50",
      "average": "89.111",
      "volume": "48744",
      "turnover": "4343626.8",
      "trades": "399"
    },
    {
      "date": "2023-06-21",
      "bid": "88.80",
      "ask": "89.00",
      "open": "89.40",
      "high": "89.90",
      "low": "88.70",
      "close": "89.00",
      "average": "89.3031",
      "volume": "51197",
      "turnover": "4572052.5",
      "trades": "491"
    },
    {
      "date": "2023-06-22",
      "bid": "89.20",
      "ask": "89.30",
      "open": "88.70",
      "high": "89.40",
      "low": "86.40",
      "close": "89.00",
      "average": "87.7935",
      "volume": "81301",
      "turnover": "7137700.9",
      "trades": "731"
    },
    {
      "date": "2023-06-26",
      "bid": "86.50",
      "ask": "86.80",
      "open": "88.70",
      "high": "88.90",
      "low": "86.50",
      "close": "86.90",
      "average": "87.2668",
      "volume": "49352",
      "turnover": "4306791.4",
      "trades": "474"
    },
    {
      "date": "2023-06-27",
      "bid": "87.30",
      "ask": "87.60",
      "open": "87.20",
      "high": "88.20",
      "low": "86.00",
      "close": "87.70",
      "average": "87.0784",
      "volume": "52389",
      "turnover": "4561952",
      "trades": "472"
    },
    {
      "date": "2023-06-28",
      "bid": "90.30",
      "ask": "90.50",
      "open": "88.10",
      "high": "90.50",
      "low": "87.70",
      "close": "90.50",
      "average": "89.1286",
      "volume": "87093",
      "turnover": "7762476.5",
      "trades": "566"
    },
    {
      "date": "2023-06-29",
      "bid": "94.50",
      "ask": "94.80",
      "open": "90.50",
      "high": "94.80",
      "low": "90.50",
      "close": "94.70",
      "average": "93.2863",
      "volume": "97754",
      "turnover": "9119107.5",
      "trades": "819"
    },
    {
      "date": "2023-06-30",
      "bid": "94.70",
      "ask": "94.90",
      "open": "94.30",
      "high": "96.00",
      "low": "93.70",
      "close": "95.00",
      "average": "95.1035",
      "volume": "86325",
      "turnover": "8209807.2",
      "trades": "702"
    },
    {
      "date": "2023-07-03",
      "bid": "91.70",
      "ask": "91.90",
      "open": "95.00",
      "high": "95.00",
      "low": "90.50",
      "close": "91.60",
      "average": "91.8502",
      "volume": "78900",
      "turnover": "7246983.9",
      "trades": "669"
    },
    {
      "date": "2023-07-04",
      "bid": "93.80",
      "ask": "94.00",
      "open": "91.70",
      "high": "94.20",
      "low": "91.20",
      "close": "94.10",
      "average": "92.8599",
      "volume": "115013",
      "turnover": "10680096.6",
      "trades": "782"
    },
    {
      "date": "2023-07-05",
      "bid": "90.40",
      "ask": "90.50",
      "open": "94.10",
      "high": "94.10",
      "low": "89.70",
      "close": "90.30",
      "average": "91.4178",
      "volume": "81091",
      "turnover": "7412571.7",
      "trades": "657"
    },
    {
      "date": "2023-07-06",
      "bid": "88.70",
      "ask": "89.10",
      "open": "90.40",
      "high": "90.80",
      "low": "88.70",
      "close": "88.90",
      "average": "89.6753",
      "volume": "64565",
      "turnover": "5790987.35",
      "trades": "497"
    },
    {
      "date": "2023-07-07",
      "bid": "89.80",
      "ask": "90.00",
      "open": "89.20",
      "high": "90.50",
      "low": "87.90",
      "close": "90.00",
      "average": "89.3686",
      "volume": "71058",
      "turnover": "6350577.65",
      "trades": "449"
    },
    {
      "date": "2023-07-10",
      "bid": "87.40",
      "ask": "87.70",
      "open": "90.00",
      "high": "90.00",
      "low": "86.70",
      "close": "87.40",
      "average": "87.7462",
      "volume": "50149",
      "turnover": "4400383.8",
      "trades": "527"
    },
    {
      "date": "2023-07-11",
      "bid": "86.60",
      "ask": "86.80",
      "open": "87.40",
      "high": "88.50",
      "low": "86.40",
      "close": "86.60",
      "average": "87.263",
      "volume": "41131",
      "turnover": "3589215.4",
      "trades": "379"
    },
    {
      "date": "2023-07-12",
      "bid": "86.50",
      "ask": "86.90",
      "open": "86.60",
      "high": "87.00",
      "low": "85.30",
      "close": "86.50",
      "average": "86.027",
      "volume": "74299",
      "turnover": "6392402.05",
      "trades": "591"
    },
    {
      "date": "2023-07-13",
      "bid": "84.70",
      "ask": "84.90",
      "open": "87.00",
      "high": "87.30",
      "low": "84.40",
      "close": "84.80",
      "average": "85.8527",
      "volume": "73288",
      "turnover": "6291671.35",
      "trades": "764"
    },
    {
      "date": "2023-07-14",
      "bid": "84.30",
      "ask": "84.80",
      "open": "84.70",
      "high": "85.00",
      "low": "80.50",
      "close": "84.60",
      "average": "82.5932",
      "volume": "107935",
      "turnover": "8914699",
      "trades": "898"
    },
    {
      "date": "2023-07-17",
      "bid": "83.60",
      "ask": "83.80",
      "open": "84.70",
      "high": "86.10",
      "low": "82.80",
      "close": "83.80",
      "average": "83.904",
      "volume": "85067",
      "turnover": "7138624.9",
      "trades": "969"
    },
    {
      "date": "2023-07-18",
      "bid": "81.00",
      "ask": "81.20",
      "open": "83.80",
      "high": "83.80",
      "low": "80.80",
      "close": "81.10",
      "average": "81.5552",
      "volume": "82288",
      "turnover": "6711099.8",
      "trades": "833"
    },
    {
      "date": "2023-07-19",
      "bid": "81.30",
      "ask": "81.60",
      "open": "81.60",
      "high": "82.20",
      "low": "79.50",
      "close": "81.60",
      "average": "80.8302",
      "volume": "106515",
      "turnover": "8609631.1",
      "trades": "827"
    },
    {
      "date": "2023-07-20",
      "bid": "81.90",
      "ask": "82.10",
      "open": "81.60",
      "high": "82.20",
      "low": "79.50",
      "close": "81.90",
      "average": "80.769",
      "volume": "54319",
      "turnover": "4387291.7",
      "trades": "522"
    },
    {
      "date": "2023-07-21",
      "bid": "82.20",
      "ask": "82.40",
      "open": "81.00",
      "high": "82.70",
      "low": "79.90",
      "close": "82.40",
      "average": "81.5119",
      "volume": "45553",
      "turnover": "3713113.4",
      "trades": "369"
    },
    {
      "date": "2023-07-24",
      "bid": "82.10",
      "ask": "82.50",
      "open": "82.40",
      "high": "83.30",
      "low": "81.80",
      "close": "82.30",
      "average": "82.5623",
      "volume": "73978",
      "turnover": "6107795.7",
      "trades": "596"
    },
    {
      "date": "2023-07-25",
      "bid": "86.60",
      "ask": "86.90",
      "open": "87.40",
      "high": "88.60",
      "low": "82.10",
      "close": "86.90",
      "average": "85.6651",
      "volume": "323933",
      "turnover": "27749765.6",
      "trades": "2399"
    },
    {
      "date": "2023-07-26",
      "bid": "85.30",
      "ask": "85.80",
      "open": "86.90",
      "high": "88.10",
      "low": "84.30",
      "close": "85.70",
      "average": "85.6722",
      "volume": "136740",
      "turnover": "11714818.9",
      "trades": "1228"
    },
    {
      "date": "2023-07-27",
      "bid": "86.30",
      "ask": "86.60",
      "open": "87.40",
      "high": "87.90",
      "low": "85.60",
      "close": "86.30",
      "average": "86.9438",
      "volume": "71737",
      "turnover": "6237089.6",
      "trades": "650"
    },
    {
      "date": "2023-07-28",
      "bid": "86.10",
      "ask": "86.30",
      "open": "86.40",
      "high": "88.50",
      "low": "85.90",
      "close": "86.10",
      "average": "87.2702",
      "volume": "65022",
      "turnover": "5674709.3",
      "trades": "642"
    },
    {
      "date": "2023-07-31",
      "bid": "85.00",
      "ask": "85.30",
      "open": "86.00",
      "high": "86.20",
      "low": "84.90",
      "close": "84.90",
      "average": "85.2592",
      "volume": "69759",
      "turnover": "5947596.1",
      "trades": "506"
    },
    {
      "date": "2023-08-01",
      "bid": "85.10",
      "ask": "85.60",
      "open": "84.30",
      "high": "85.60",
      "low": "83.90",
      "close": "85.40",
      "average": "84.876",
      "volume": "47816",
      "turnover": "4058170.55",
      "trades": "454"
    },
    {
      "date": "2023-08-02",
      "bid": "83.70",
      "ask": "83.90",
      "open": "84.50",
      "high": "85.20",
      "low": "83.40",
      "close": "83.70",
      "average": "84.0507",
      "volume": "53763",
      "turnover": "4518815.9",
      "trades": "483"
    },
    {
      "date": "2023-08-03",
      "bid": "82.80",
      "ask": "83.20",
      "open": "83.40",
      "high": "84.00",
      "low": "82.60",
      "close": "83.00",
      "average": "83.0441",
      "volume": "51944",
      "turnover": "4313677.9",
      "trades": "427"
    },
    {
      "date": "2023-08-04",
      "bid": "83.00",
      "ask": "83.40",
      "open": "83.00",
      "high": "83.70",
      "low": "82.60",
      "close": "83.30",
      "average": "83.0181",
      "volume": "38164",
      "turnover": "3168301.5",
      "trades": "388"
    },
    {
      "date": "2023-08-07",
      "bid": "82.60",
      "ask": "82.70",
      "open": "83.20",
      "high": "83.50",
      "low": "82.20",
      "close": "82.80",
      "average": "82.8818",
      "volume": "44727",
      "turnover": "3707055.5",
      "trades": "464"
    },
    {
      "date": "2023-08-08",
      "bid": "80.00",
      "ask": "80.60",
      "open": "82.30",
      "high": "82.50",
      "low": "78.60",
      "close": "80.60",
      "average": "80.2275",
      "volume": "115510",
      "turnover": "9266842.8",
      "trades": "1086"
    },
    {
      "date": "2023-08-09",
      "bid": "82.40",
      "ask": "82.60",
      "open": "81.40",
      "high": "82.80",
      "low": "80.80",
      "close": "82.10",
      "average": "82.2494",
      "volume": "69921",
      "turnover": "5750753.05",
      "trades": "552"
    },
    {
      "date": "2023-08-10",
      "bid": "82.70",
      "ask": "83.10",
      "open": "82.10",
      "high": "83.60",
      "low": "81.10",
      "close": "83.10",
      "average": "82.4548",
      "volume": "35508",
      "turnover": "2927260.35",
      "trades": "435"
    },
    {
      "date": "2023-08-11",
      "bid": "82.80",
      "ask": "83.30",
      "open": "82.50",
      "high": "83.70",
      "low": "82.50",
      "close": "83.10",
      "average": "83.1689",
      "volume": "27734",
      "turnover": "2306598.2",
      "trades": "293"
    },
    {
      "date": "2023-08-14",
      "bid": "81.60",
      "ask": "81.80",
      "open": "82.80",
      "high": "83.00",
      "low": "80.00",
      "close": "81.80",
      "average": "81.55",
      "volume": "149478",
      "turnover": "12146112.6",
      "trades": "613"
    },
    {
      "date": "2023-08-15",
      "bid": "80.20",
      "ask": "80.50",
      "open": "81.80",
      "high": "81.80",
      "low": "79.50",
      "close": "80.30",
      "average": "80.3559",
      "volume": "63662",
      "turnover": "5115528.84",
      "trades": "510"
    },
    {
      "date": "2023-08-16",
      "bid": "81.80",
      "ask": "81.90",
      "open": "80.20",
      "high": "82.30",
      "low": "79.90",
      "close": "82.00",
      "average": "81.5133",
      "volume": "145306",
      "turnover": "11844056.55",
      "trades": "519"
    },
    {
      "date": "2023-08-17",
      "bid": "80.50",
      "ask": "81.10",
      "open": "81.50",
      "high": "81.80",
      "low": "80.00",
      "close": "80.80",
      "average": "81.1244",
      "volume": "69961",
      "turnover": "5677120.55",
      "trades": "513"
    },
    {
      "date": "2023-08-18",
      "bid": "78.60",
      "ask": "78.70",
      "open": "80.70",
      "high": "80.70",
      "low": "77.60",
      "close": "78.80",
      "average": "78.6049",
      "volume": "148764",
      "turnover": "11693273.6",
      "trades": "967"
    },
    {
      "date": "2023-08-21",
      "bid": "76.00",
      "ask": "76.40",
      "open": "78.00",
      "high": "78.70",
      "low": "75.90",
      "close": "76.30",
      "average": "76.8007",
      "volume": "91759",
      "turnover": "7047155.2",
      "trades": "662"
    },
    {
      "date": "2023-08-22",
      "bid": "76.60",
      "ask": "76.70",
      "open": "76.00",
      "high": "77.30",
      "low": "75.50",
      "close": "76.90",
      "average": "76.5147",
      "volume": "72816",
      "turnover": "5571264.2",
      "trades": "482"
    },
    {
      "date": "2023-08-23",
      "bid": "75.40",
      "ask": "75.50",
      "open": "76.90",
      "high": "77.40",
      "low": "74.90",
      "close": "75.40",
      "average": "75.7465",
      "volume": "69004",
      "turnover": "5226954.8",
      "trades": "518"
    },
    {
      "date": "2023-08-24",
      "bid": "75.00",
      "ask": "75.20",
      "open": "75.90",
      "high": "77.00",
      "low": "75.00",
      "close": "75.20",
      "average": "75.9413",
      "volume": "44866",
      "turnover": "3407281.9",
      "trades": "408"
    },
    {
      "date": "2023-08-25",
      "bid": "76.90",
      "ask": "77.00",
      "open": "74.90",
      "high": "77.50",
      "low": "74.40",
      "close": "76.90",
      "average": "76.5735",
      "volume": "102057",
      "turnover": "7814868.05",
      "trades": "684"
    },
    {
      "date": "2023-08-28",
      "bid": "76.90",
      "ask": "77.10",
      "open": "76.90",
      "high": "78.00",
      "low": "76.50",
      "close": "77.00",
      "average": "77.2816",
      "volume": "61547",
      "turnover": "4756544.75",
      "trades": "491"
    },
    {
      "date": "2023-08-29",
      "bid": "77.10",
      "ask": "77.40",
      "open": "77.10",
      "high": "79.00",
      "low": "76.50",
      "close": "77.40",
      "average": "77.5842",
      "volume": "37874",
      "turnover": "2938032.2",
      "trades": "397"
    },
    {
      "date": "2023-08-30",
      "bid": "76.70",
      "ask": "77.10",
      "open": "77.10",
      "high": "77.90",
      "low": "75.90",
      "close": "76.90",
      "average": "76.9615",
      "volume": "52252",
      "turnover": "4021391.9",
      "trades": "495"
    },
    {
      "date": "2023-08-31",
      "bid": "77.10",
      "ask": "77.40",
      "open": "76.60",
      "high": "77.30",
      "low": "75.30",
      "close": "77.10",
      "average": "76.4189",
      "volume": "72128",
      "turnover": "5512313.7",
      "trades": "600"
    },
    {
      "date": "2023-09-01",
      "bid": "71.40",
      "ask": "71.80",
      "open": "76.30",
      "high": "76.30",
      "low": "70.30",
      "close": "71.70",
      "average": "72.581",
      "volume": "231805",
      "turnover": "16824636",
      "trades": "1658"
    },
    {
      "date": "2023-09-04",
      "bid": "73.40",
      "ask": "73.60",
      "open": "71.70",
      "high": "74.30",
      "low": "71.20",
      "close": "73.60",
      "average": "73.198",
      "volume": "87943",
      "turnover": "6437254.9",
      "trades": "869"
    },
    {
      "date": "2023-09-05",
      "bid": "71.50",
      "ask": "72.00",
      "open": "73.30",
      "high": "74.10",
      "low": "71.50",
      "close": "71.90",
      "average": "72.872",
      "volume": "84971",
      "turnover": "6198841.25",
      "trades": "601"
    },
    {
      "date": "2023-09-06",
      "bid": "71.40",
      "ask": "71.70",
      "open": "71.90",
      "high": "72.90",
      "low": "71.10",
      "close": "71.50",
      "average": "72.0524",
      "volume": "94764",
      "turnover": "6828082.5",
      "trades": "686"
    },
    {
      "date": "2023-09-07",
      "bid": "71.40",
      "ask": "71.80",
      "open": "71.20",
      "high": "73.00",
      "low": "70.80",
      "close": "71.60",
      "average": "72.1386",
      "volume": "81586",
      "turnover": "5885939.5",
      "trades": "579"
    },
    {
      "date": "2023-09-08",
      "bid": "71.60",
      "ask": "72.00",
      "open": "71.50",
      "high": "72.10",
      "low": "70.00",
      "close": "71.70",
      "average": "71.4164",
      "volume": "56821",
      "turnover": "4058458.05",
      "trades": "454"
    },
    {
      "date": "2023-09-11",
      "bid": "68.60",
      "ask": "68.90",
      "open": "71.60",
      "high": "71.60",
      "low": "68.10",
      "close": "68.90",
      "average": "69.1258",
      "volume": "140393",
      "turnover": "9704784.8",
      "trades": "977"
    },
    {
      "date": "2023-09-12",
      "bid": "67.90",
      "ask": "68.10",
      "open": "68.60",
      "high": "70.30",
      "low": "67.90",
      "close": "68.10",
      "average": "68.969",
      "volume": "112631",
      "turnover": "7769598.1",
      "trades": "621"
    },
    {
      "date": "2023-09-13",
      "bid": "65.30",
      "ask": "65.60",
      "open": "67.80",
      "high": "67.80",
      "low": "64.50",
      "close": "65.80",
      "average": "65.5179",
      "volume": "215540",
      "turnover": "14121725.2",
      "trades": "1185"
    },
    {
      "date": "2023-09-14",
      "bid": "68.60",
      "ask": "68.80",
      "open": "66.40",
      "high": "68.90",
      "low": "66.10",
      "close": "68.50",
      "average": "67.3838",
      "volume": "108580",
      "turnover": "7316533.7",
      "trades": "759"
    },
    {
      "date": "2023-09-15",
      "bid": "67.80",
      "ask": "68.30",
      "open": "68.70",
      "high": "69.30",
      "low": "67.10",
      "close": "67.80",
      "average": "68.0173",
      "volume": "73868",
      "turnover": "5024302.2",
      "trades": "580"
    },
    {
      "date": "2023-09-18",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.70",
      "high": "68.50",
      "low": "67.20",
      "close": "67.40",
      "average": "67.7843",
      "volume": "55506",
      "turnover": "3762436.6",
      "trades": "458"
    },
    {
      "date": "2023-09-19",
      "bid": "67.00",
      "ask": "67.30",
      "open": "67.40",
      "high": "68.00",
      "low": "66.30",
      "close": "67.20",
      "average": "67.4281",
      "volume": "63761",
      "turnover": "4299285",
      "trades": "518"
    },
    {
      "date": "2023-09-20",
      "bid": "68.50",
      "ask": "68.80",
      "open": "67.20",
      "high": "69.50",
      "low": "66.50",
      "close": "68.40",
      "average": "68.2685",
      "volume": "79993",
      "turnover": "5461003.8",
      "trades": "548"
    },
    {
      "date": "2023-09-21",
      "bid": "68.20",
      "ask": "68.60",
      "open": "67.60",
      "high": "69.70",
      "low": "66.70",
      "close": "68.10",
      "average": "68.0427",
      "volume": "104349",
      "turnover": "7100188",
      "trades": "629"
    },
    {
      "date": "2023-09-22",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.00",
      "high": "69.00",
      "low": "67.40",
      "close": "68.30",
      "average": "68.3767",
      "volume": "39742",
      "turnover": "2717463.7",
      "trades": "474"
    },
    {
      "date": "2023-09-25",
      "bid": "66.50",
      "ask": "66.60",
      "open": "68.30",
      "high": "68.30",
      "low": "65.50",
      "close": "66.40",
      "average": "66.2908",
      "volume": "93019",
      "turnover": "6166305.3",
      "trades": "686"
    },
    {
      "date": "2023-09-26",
      "bid": "63.90",
      "ask": "64.20",
      "open": "66.10",
      "high": "66.10",
      "low": "63.50",
      "close": "64.10",
      "average": "64.4619",
      "volume": "87094",
      "turnover": "5614241.2",
      "trades": "757"
    },
    {
      "date": "2023-09-27",
      "bid": "65.30",
      "ask": "65.60",
      "open": "64.10",
      "high": "65.60",
      "low": "64.10",
      "close": "65.50",
      "average": "65.0553",
      "volume": "38499",
      "turnover": "2504547.1",
      "trades": "409"
    },
    {
      "date": "2023-09-28",
      "bid": "66.40",
      "ask": "66.70",
      "open": "65.50",
      "high": "66.70",
      "low": "64.60",
      "close": "66.50",
      "average": "65.5475",
      "volume": "32380",
      "turnover": "2122430.54",
      "trades": "282"
    },
    {
      "date": "2023-09-29",
      "bid": "67.80",
      "ask": "68.00",
      "open": "66.30",
      "high": "68.60",
      "low": "66.30",
      "close": "67.70",
      "average": "67.8857",
      "volume": "47835",
      "turnover": "3247281.5",
      "trades": "408"
    },
    {
      "date": "2023-10-02",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.70",
      "high": "69.50",
      "low": "67.60",
      "close": "67.60",
      "average": "68.4645",
      "volume": "59170",
      "turnover": "4051044.9",
      "trades": "574"
    },
    {
      "date": "2023-10-03",
      "bid": "67.20",
      "ask": "67.60",
      "open": "67.60",
      "high": "68.60",
      "low": "66.90",
      "close": "67.20",
      "average": "67.5999",
      "volume": "49896",
      "turnover": "3372964.8",
      "trades": "413"
    },
    {
      "date": "2023-10-04",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.10",
      "high": "68.00",
      "low": "65.90",
      "close": "67.70",
      "average": "67.1404",
      "volume": "44612",
      "turnover": "2995269.7",
      "trades": "439"
    },
    {
      "date": "2023-10-05",
      "bid": "69.10",
      "ask": "69.50",
      "open": "67.70",
      "high": "69.60",
      "low": "67.60",
      "close": "69.30",
      "average": "69.0928",
      "volume": "77112",
      "turnover": "5327498.34",
      "trades": "539"
    },
    {
      "date": "2023-10-06",
      "bid": "67.40",
      "ask": "67.70",
      "open": "69.30",
      "high": "69.30",
      "low": "65.20",
      "close": "67.40",
      "average": "67.4177",
      "volume": "88674",
      "turnover": "5978194.5",
      "trades": "638"
    },
    {
      "date": "2023-10-09",
      "bid": "67.20",
      "ask": "67.60",
      "open": "67.40",
      "high": "68.80",
      "low": "67.00",
      "close": "67.50",
      "average": "67.7502",
      "volume": "121993",
      "turnover": "8274230.2",
      "trades": "546"
    },
    {
      "date": "2023-10-10",
      "bid": "69.50",
      "ask": "69.90",
      "open": "68.00",
      "high": "70.20",
      "low": "67.50",
      "close": "70.00",
      "average": "69.3374",
      "volume": "73989",
      "turnover": "5130204.4",
      "trades": "476"
    },
    {
      "date": "2023-10-11",
      "bid": "69.20",
      "ask": "69.60",
      "open": "69.50",
      "high": "70.10",
      "low": "68.90",
      "close": "69.80",
      "average": "69.4071",
      "volume": "70429",
      "turnover": "4888266.8",
      "trades": "425"
    },
    {
      "date": "2023-10-12",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.00",
      "high": "72.30",
      "low": "69.90",
      "close": "70.60",
      "average": "70.8742",
      "volume": "81058",
      "turnover": "5744920.6",
      "trades": "572"
    },
    {
      "date": "2023-10-13",
      "bid": "68.90",
      "ask": "69.40",
      "open": "71.10",
      "high": "71.10",
      "low": "68.40",
      "close": "69.00",
      "average": "69.5054",
      "volume": "106648",
      "turnover": "7412612.7",
      "trades": "525"
    },
    {
      "date": "2023-10-16",
      "bid": "67.60",
      "ask": "67.80",
      "open": "68.90",
      "high": "69.50",
      "low": "66.80",
      "close": "67.70",
      "average": "68.2112",
      "volume": "68248",
      "turnover": "4655279.7",
      "trades": "521"
    },
    {
      "date": "2023-10-17",
      "bid": "69.50",
      "ask": "69.80",
      "open": "68.50",
      "high": "70.50",
      "low": "67.90",
      "close": "69.70",
      "average": "69.3584",
      "volume": "63666",
      "turnover": "4415479.75",
      "trades": "513"
    },
    {
      "date": "2023-10-18",
      "bid": "67.60",
      "ask": "67.70",
      "open": "69.60",
      "high": "69.70",
      "low": "67.50",
      "close": "67.70",
      "average": "68.2433",
      "volume": "72725",
      "turnover": "4962991",
      "trades": "630"
    },
    {
      "date": "2023-10-19",
      "bid": "68.50",
      "ask": "68.70",
      "open": "67.50",
      "high": "69.70",
      "low": "67.50",
      "close": "68.70",
      "average": "68.8914",
      "volume": "67993",
      "turnover": "4684130.4",
      "trades": "524"
    },
    {
      "date": "2023-10-20",
      "bid": "67.10",
      "ask": "67.20",
      "open": "68.70",
      "high": "68.70",
      "low": "66.50",
      "close": "67.20",
      "average": "67.4227",
      "volume": "59263",
      "turnover": "3995654.9",
      "trades": "487"
    },
    {
      "date": "2023-10-23",
      "bid": "66.50",
      "ask": "67.20",
      "open": "67.10",
      "high": "68.00",
      "low": "65.30",
      "close": "66.70",
      "average": "66.6125",
      "volume": "60189",
      "turnover": "4009072.75",
      "trades": "378"
    },
    {
      "date": "2023-10-24",
      "bid": "67.20",
      "ask": "67.30",
      "open": "66.90",
      "high": "67.90",
      "low": "66.50",
      "close": "67.40",
      "average": "67.2898",
      "volume": "23738",
      "turnover": "1597333.55",
      "trades": "276"
    },
    {
      "date": "2023-10-25",
      "bid": "64.90",
      "ask": "65.10",
      "open": "67.20",
      "high": "67.20",
      "low": "64.10",
      "close": "64.90",
      "average": "64.8079",
      "volume": "89402",
      "turnover": "5793873.2",
      "trades": "577"
    },
    {
      "date": "2023-10-26",
      "bid": "66.40",
      "ask": "66.90",
      "open": "64.50",
      "high": "66.90",
      "low": "64.50",
      "close": "66.50",
      "average": "65.7862",
      "volume": "32383",
      "turnover": "2130353.29",
      "trades": "330"
    },
    {
      "date": "2023-10-27",
      "bid": "66.00",
      "ask": "66.50",
      "open": "66.50",
      "high": "66.80",
      "low": "65.00",
      "close": "66.10",
      "average": "65.9213",
      "volume": "36753",
      "turnover": "2422804.4",
      "trades": "400"
    },
    {
      "date": "2023-10-30",
      "bid": "67.30",
      "ask": "67.60",
      "open": "66.20",
      "high": "68.50",
      "low": "66.10",
      "close": "67.40",
      "average": "67.3747",
      "volume": "38372",
      "turnover": "2585351.7",
      "trades": "351"
    },
    {
      "date": "2023-10-31",
      "bid": "69.80",
      "ask": "70.10",
      "open": "67.40",
      "high": "70.10",
      "low": "65.80",
      "close": "70.00",
      "average": "68.4557",
      "volume": "72508",
      "turnover": "4968365.5",
      "trades": "501"
    },
    {
      "date": "2023-11-01",
      "bid": "70.40",
      "ask": "70.70",
      "open": "70.30",
      "high": "71.00",
      "low": "69.60",
      "close": "70.70",
      "average": "70.437",
      "volume": "68127",
      "turnover": "4798017.95",
      "trades": "572"
    },
    {
      "date": "2023-11-02",
      "bid": "71.90",
      "ask": "72.10",
      "open": "71.00",
      "high": "73.50",
      "low": "71.00",
      "close": "71.90",
      "average": "72.4798",
      "volume": "80198",
      "turnover": "5812426.2",
      "trades": "549"
    },
    {
      "date": "2023-11-03",
      "bid": "69.40",
      "ask": "69.50",
      "open": "72.10",
      "high": "72.50",
      "low": "66.10",
      "close": "69.70",
      "average": "68.4778",
      "volume": "271928",
      "turnover": "18625094",
      "trades": "1191"
    },
    {
      "date": "2023-11-06",
      "bid": "70.20",
      "ask": "70.50",
      "open": "69.90",
      "high": "71.00",
      "low": "69.00",
      "close": "70.00",
      "average": "69.7222",
      "volume": "106212",
      "turnover": "7405333.3",
      "trades": "835"
    },
    {
      "date": "2023-11-07",
      "bid": "73.60",
      "ask": "74.00",
      "open": "72.40",
      "high": "74.10",
      "low": "69.10",
      "close": "73.50",
      "average": "72.1398",
      "volume": "281741",
      "turnover": "20325226.64",
      "trades": "1592"
    },
    {
      "date": "2023-11-08",
      "bid": "73.00",
      "ask": "73.40",
      "open": "74.00",
      "high": "74.30",
      "low": "72.00",
      "close": "73.00",
      "average": "73.332",
      "volume": "143653",
      "turnover": "10533578.35",
      "trades": "896"
    },
    {
      "date": "2023-11-09",
      "bid": "76.60",
      "ask": "76.80",
      "open": "73.00",
      "high": "77.00",
      "low": "72.40",
      "close": "76.60",
      "average": "75.5661",
      "volume": "144061",
      "turnover": "10888544.4",
      "trades": "713"
    },
    {
      "date": "2023-11-10",
      "bid": "75.10",
      "ask": "75.50",
      "open": "76.30",
      "high": "76.40",
      "low": "74.80",
      "close": "75.00",
      "average": "75.5763",
      "volume": "79162",
      "turnover": "5986458.15",
      "trades": "584"
    },
    {
      "date": "2023-11-13",
      "bid": "73.50",
      "ask": "73.80",
      "open": "75.00",
      "high": "76.00",
      "low": "73.20",
      "close": "73.80",
      "average": "73.8514",
      "volume": "66158",
      "turnover": "4885858.9",
      "trades": "475"
    },
    {
      "date": "2023-11-14",
      "bid": "75.50",
      "ask": "75.70",
      "open": "73.80",
      "high": "76.00",
      "low": "73.10",
      "close": "75.90",
      "average": "74.9299",
      "volume": "85822",
      "turnover": "6430635.3",
      "trades": "643"
    },
    {
      "date": "2023-11-15",
      "bid": "75.00",
      "ask": "75.20",
      "open": "76.00",
      "high": "77.80",
      "low": "74.60",
      "close": "75.00",
      "average": "76.0303",
      "volume": "76293",
      "turnover": "5800578.3",
      "trades": "451"
    },
    {
      "date": "2023-11-16",
      "bid": "74.90",
      "ask": "75.40",
      "open": "75.00",
      "high": "77.40",
      "low": "74.70",
      "close": "74.90",
      "average": "75.8981",
      "volume": "61145",
      "turnover": "4640786.5",
      "trades": "474"
    },
    {
      "date": "2023-11-17",
      "bid": "75.30",
      "ask": "75.40",
      "open": "74.90",
      "high": "76.40",
      "low": "74.90",
      "close": "75.30",
      "average": "75.4941",
      "volume": "47465",
      "turnover": "3583326.2",
      "trades": "304"
    },
    {
      "date": "2023-11-20",
      "bid": "75.60",
      "ask": "75.90",
      "open": "75.80",
      "high": "76.30",
      "low": "74.90",
      "close": "76.00",
      "average": "75.652",
      "volume": "45700",
      "turnover": "3457297.7",
      "trades": "390"
    },
    {
      "date": "2023-11-21",
      "bid": "74.60",
      "ask": "74.80",
      "open": "76.00",
      "high": "76.50",
      "low": "74.70",
      "close": "74.70",
      "average": "75.1016",
      "volume": "40775",
      "turnover": "3062269.6",
      "trades": "451"
    },
    {
      "date": "2023-11-22",
      "bid": "76.30",
      "ask": "76.40",
      "open": "75.20",
      "high": "76.70",
      "low": "74.30",
      "close": "76.30",
      "average": "75.5233",
      "volume": "84306",
      "turnover": "6366256.9",
      "trades": "580"
    },
    {
      "date": "2023-11-23",
      "bid": "78.20",
      "ask": "78.30",
      "open": "76.30",
      "high": "78.90",
      "low": "76.00",
      "close": "78.30",
      "average": "77.5843",
      "volume": "53675",
      "turnover": "4164339.8",
      "trades": "422"
    },
    {
      "date": "2023-11-24",
      "bid": "79.40",
      "ask": "79.80",
      "open": "78.30",
      "high": "80.00",
      "low": "78.00",
      "close": "79.70",
      "average": "79.0398",
      "volume": "80720",
      "turnover": "6380095.5",
      "trades": "633"
    },
    {
      "date": "2023-11-27",
      "bid": "80.60",
      "ask": "80.80",
      "open": "79.80",
      "high": "82.10",
      "low": "79.50",
      "close": "81.00",
      "average": "81.1619",
      "volume": "108196",
      "turnover": "8781394.5",
      "trades": "803"
    },
    {
      "date": "2023-11-28",
      "bid": "80.90",
      "ask": "81.20",
      "open": "81.00",
      "high": "81.80",
      "low": "79.20",
      "close": "81.00",
      "average": "80.6449",
      "volume": "50731",
      "turnover": "4091195",
      "trades": "522"
    },
    {
      "date": "2023-11-29",
      "bid": "82.10",
      "ask": "82.20",
      "open": "81.00",
      "high": "83.50",
      "low": "81.00",
      "close": "82.00",
      "average": "82.5985",
      "volume": "75107",
      "turnover": "6203728.7",
      "trades": "578"
    },
    {
      "date": "2023-11-30",
      "bid": "82.30",
      "ask": "82.50",
      "open": "83.00",
      "high": "83.60",
      "low": "80.90",
      "close": "82.40",
      "average": "82.2304",
      "volume": "70960",
      "turnover": "5835070.5",
      "trades": "450"
    },
    {
      "date": "2023-12-01",
      "bid": "87.10",
      "ask": "87.20",
      "open": "83.90",
      "high": "87.40",
      "low": "83.50",
      "close": "87.40",
      "average": "85.6067",
      "volume": "150610",
      "turnover": "12898977.6",
      "trades": "1101"
    },
    {
      "date": "2023-12-04",
      "bid": "90.60",
      "ask": "91.10",
      "open": "87.40",
      "high": "92.30",
      "low": "86.50",
      "close": "91.40",
      "average": "90.4139",
      "volume": "179055",
      "turnover": "16189607.85",
      "trades": "1437"
    },
    {
      "date": "2023-12-05",
      "bid": "93.90",
      "ask": "94.00",
      "open": "91.10",
      "high": "94.10",
      "low": "90.50",
      "close": "94.10",
      "average": "93.0147",
      "volume": "87530",
      "turnover": "8141579.4",
      "trades": "947"
    },
    {
      "date": "2023-12-06",
      "bid": "94.20",
      "ask": "94.50",
      "open": "94.10",
      "high": "95.10",
      "low": "92.10",
      "close": "94.70",
      "average": "93.6607",
      "volume": "105594",
      "turnover": "9890005.5",
      "trades": "802"
    },
    {
      "date": "2023-12-07",
      "bid": "84.00",
      "ask": "84.20",
      "open": "86.70",
      "high": "88.90",
      "low": "83.70",
      "close": "84.00",
      "average": "85.4766",
      "volume": "728697",
      "turnover": "62292884.1",
      "trades": "4698"
    },
    {
      "date": "2023-12-08",
      "bid": "84.90",
      "ask": "85.20",
      "open": "84.30",
      "high": "85.40",
      "low": "83.40",
      "close": "85.40",
      "average": "84.895",
      "volume": "232415",
      "turnover": "19731565.8",
      "trades": "1387"
    },
    {
      "date": "2023-12-11",
      "bid": "84.60",
      "ask": "84.70",
      "open": "85.10",
      "high": "86.00",
      "low": "83.20",
      "close": "84.50",
      "average": "84.3035",
      "volume": "199462",
      "turnover": "16812646.14",
      "trades": "1309"
    },
    {
      "date": "2023-12-12",
      "bid": "82.30",
      "ask": "82.80",
      "open": "84.50",
      "high": "84.60",
      "low": "82.00",
      "close": "82.20",
      "average": "82.8911",
      "volume": "260477",
      "turnover": "21591638.15",
      "trades": "1646"
    },
    {
      "date": "2023-12-13",
      "bid": "81.50",
      "ask": "81.70",
      "open": "82.80",
      "high": "84.00",
      "low": "81.20",
      "close": "81.20",
      "average": "82.0804",
      "volume": "208206",
      "turnover": "17089639.2",
      "trades": "570"
    },
    {
      "date": "2023-12-14",
      "bid": "82.70",
      "ask": "83.00",
      "open": "82.00",
      "high": "84.50",
      "low": "81.30",
      "close": "82.90",
      "average": "82.9682",
      "volume": "187675",
      "turnover": "15589605.2",
      "trades": "1246"
    },
    {
      "date": "2023-12-15",
      "bid": "84.10",
      "ask": "84.30",
      "open": "82.90",
      "high": "85.20",
      "low": "82.90",
      "close": "84.20",
      "average": "83.9538",
      "volume": "170126",
      "turnover": "14282079.3",
      "trades": "1100"
    },
    {
      "date": "2023-12-18",
      "bid": "84.00",
      "ask": "84.10",
      "open": "84.20",
      "high": "85.50",
      "low": "83.10",
      "close": "83.90",
      "average": "84.333",
      "volume": "98998",
      "turnover": "8348797.9",
      "trades": "826"
    },
    {
      "date": "2023-12-19",
      "bid": "84.50",
      "ask": "84.70",
      "open": "83.90",
      "high": "85.70",
      "low": "83.60",
      "close": "84.30",
      "average": "85.1503",
      "volume": "117083",
      "turnover": "9970978.19",
      "trades": "818"
    },
    {
      "date": "2023-12-20",
      "bid": "85.00",
      "ask": "85.40",
      "open": "84.70",
      "high": "86.70",
      "low": "83.90",
      "close": "85.50",
      "average": "85.4815",
      "volume": "133211",
      "turnover": "11387094.1",
      "trades": "949"
    },
    {
      "date": "2023-12-21",
      "bid": "84.00",
      "ask": "84.20",
      "open": "84.90",
      "high": "84.90",
      "low": "82.70",
      "close": "84.10",
      "average": "83.6987",
      "volume": "65873",
      "turnover": "5513498",
      "trades": "670"
    },
    {
      "date": "2023-12-22",
      "bid": "85.20",
      "ask": "85.40",
      "open": "84.20",
      "high": "85.50",
      "low": "84.10",
      "close": "85.20",
      "average": "84.8851",
      "volume": "67550",
      "turnover": "5733985.7",
      "trades": "506"
    },
    {
      "date": "2023-12-27",
      "bid": "84.60",
      "ask": "84.80",
      "open": "85.90",
      "high": "86.00",
      "low": "84.30",
      "close": "84.80",
      "average": "85.4384",
      "volume": "135097",
      "turnover": "11541949.15",
      "trades": "669"
    },
    {
      "date": "2023-12-28",
      "bid": "85.20",
      "ask": "85.50",
      "open": "85.90",
      "high": "85.90",
      "low": "85.00",
      "close": "85.30",
      "average": "85.4311",
      "volume": "34205",
      "turnover": "2922169.5",
      "trades": "423"
    },
    {
      "date": "2023-12-29",
      "bid": "85.10",
      "ask": "85.50",
      "open": "85.60",
      "high": "85.90",
      "low": "84.60",
      "close": "85.30",
      "average": "85.3088",
      "volume": "37956",
      "turnover": "3238285.95",
      "trades": "449"
    },
    {
      "date": "2024-01-02",
      "bid": "81.80",
      "ask": "82.10",
      "open": "85.30",
      "high": "85.80",
      "low": "81.70",
      "close": "81.80",
      "average": "83.4151",
      "volume": "59001",
      "turnover": "4921601.3",
      "trades": "673"
    },
    {
      "date": "2024-01-03",
      "bid": "79.20",
      "ask": "79.50",
      "open": "82.40",
      "high": "82.40",
      "low": "78.00",
      "close": "79.10",
      "average": "79.2769",
      "volume": "144161",
      "turnover": "11428616.3",
      "trades": "1314"
    },
    {
      "date": "2024-01-04",
      "bid": "82.50",
      "ask": "82.90",
      "open": "79.10",
      "high": "82.80",
      "low": "78.40",
      "close": "82.20",
      "average": "81.1942",
      "volume": "107693",
      "turnover": "8744049.8",
      "trades": "924"
    },
    {
      "date": "2024-01-05",
      "bid": "80.20",
      "ask": "80.70",
      "open": "82.10",
      "high": "82.10",
      "low": "80.00",
      "close": "80.00",
      "average": "80.7357",
      "volume": "34614",
      "turnover": "2794584.1",
      "trades": "294"
    },
    {
      "date": "2024-01-08",
      "bid": "80.70",
      "ask": "81.20",
      "open": "79.80",
      "high": "81.20",
      "low": "79.20",
      "close": "81.00",
      "average": "80.5174",
      "volume": "42765",
      "turnover": "3443325.9",
      "trades": "464"
    },
    {
      "date": "2024-01-09",
      "bid": "80.20",
      "ask": "80.50",
      "open": "81.00",
      "high": "81.50",
      "low": "78.60",
      "close": "80.50",
      "average": "79.9821",
      "volume": "63856",
      "turnover": "5107263.7",
      "trades": "664"
    },
    {
      "date": "2024-01-10",
      "bid": "80.70",
      "ask": "80.80",
      "open": "80.50",
      "high": "81.40",
      "low": "79.70",
      "close": "80.70",
      "average": "80.7041",
      "volume": "60373",
      "turnover": "4872345.9",
      "trades": "525"
    },
    {
      "date": "2024-01-11",
      "bid": "79.20",
      "ask": "79.40",
      "open": "81.00",
      "high": "81.60",
      "low": "79.10",
      "close": "79.10",
      "average": "80.2383",
      "volume": "58986",
      "turnover": "4732936.8",
      "trades": "615"
    },
    {
      "date": "2024-01-12",
      "bid": "81.90",
      "ask": "82.10",
      "open": "79.30",
      "high": "82.80",
      "low": "79.30",
      "close": "82.00",
      "average": "81.6163",
      "volume": "56521",
      "turnover": "4613209.2",
      "trades": "599"
    },
    {
      "date": "2024-01-15",
      "bid": "79.40",
      "ask": "79.50",
      "open": "82.60",
      "high": "82.60",
      "low": "79.20",
      "close": "79.40",
      "average": "80.0199",
      "volume": "59256",
      "turnover": "4741659.7",
      "trades": "583"
    },
    {
      "date": "2024-01-16",
      "bid": "78.30",
      "ask": "78.80",
      "open": "78.40",
      "high": "79.40",
      "low": "77.50",
      "close": "78.60",
      "average": "78.6329",
      "volume": "66565",
      "turnover": "5234202.2",
      "trades": "612"
    },
    {
      "date": "2024-01-17",
      "bid": "76.70",
      "ask": "76.90",
      "open": "78.30",
      "high": "78.30",
      "low": "76.50",
      "close": "76.50",
      "average": "77.0026",
      "volume": "70749",
      "turnover": "5447857.7",
      "trades": "621"
    },
    {
      "date": "2024-01-18",
      "bid": "76.60",
      "ask": "77.00",
      "open": "76.50",
      "high": "77.90",
      "low": "76.10",
      "close": "77.10",
      "average": "76.8689",
      "volume": "63062",
      "turnover": "4847504.8",
      "trades": "573"
    },
    {
      "date": "2024-01-19",
      "bid": "75.40",
      "ask": "75.60",
      "open": "77.20",
      "high": "77.90",
      "low": "74.90",
      "close": "75.10",
      "average": "75.6449",
      "volume": "72242",
      "turnover": "5464696.7",
      "trades": "678"
    },
    {
      "date": "2024-01-22",
      "bid": "77.80",
      "ask": "78.40",
      "open": "75.30",
      "high": "78.40",
      "low": "75.30",
      "close": "77.50",
      "average": "77.4353",
      "volume": "76881",
      "turnover": "5953604.2",
      "trades": "596"
    },
    {
      "date": "2024-01-23",
      "bid": "76.20",
      "ask": "76.80",
      "open": "78.00",
      "high": "78.70",
      "low": "76.20",
      "close": "76.60",
      "average": "77.2718",
      "volume": "50476",
      "turnover": "3900955.4",
      "trades": "442"
    },
    {
      "date": "2024-01-24",
      "bid": "78.30",
      "ask": "78.60",
      "open": "76.60",
      "high": "78.80",
      "low": "76.60",
      "close": "78.50",
      "average": "77.9166",
      "volume": "71171",
      "turnover": "5545164.6",
      "trades": "541"
    },
    {
      "date": "2024-01-25",
      "bid": "77.50",
      "ask": "77.60",
      "open": "78.50",
      "high": "79.10",
      "low": "77.00",
      "close": "77.30",
      "average": "77.8422",
      "volume": "50903",
      "turnover": "3963302.3",
      "trades": "551"
    },
    {
      "date": "2024-01-26",
      "bid": "78.50",
      "ask": "78.80",
      "open": "77.30",
      "high": "79.00",
      "low": "76.40",
      "close": "78.50",
      "average": "77.8905",
      "volume": "67515",
      "turnover": "5258237.55",
      "trades": "557"
    },
    {
      "date": "2024-01-29",
      "bid": "79.30",
      "ask": "79.50",
      "open": "78.50",
      "high": "80.20",
      "low": "77.50",
      "close": "79.50",
      "average": "78.8968",
      "volume": "75217",
      "turnover": "5934380.4",
      "trades": "685"
    },
    {
      "date": "2024-01-30",
      "bid": "79.10",
      "ask": "79.30",
      "open": "79.50",
      "high": "80.00",
      "low": "78.50",
      "close": "79.20",
      "average": "79.1011",
      "volume": "58986",
      "turnover": "4665857.8",
      "trades": "487"
    },
    {
      "date": "2024-01-31",
      "bid": "79.30",
      "ask": "79.50",
      "open": "79.20",
      "high": "80.20",
      "low": "78.60",
      "close": "79.40",
      "average": "79.4931",
      "volume": "46109",
      "turnover": "3665102.7",
      "trades": "499"
    },
    {
      "date": "2024-02-01",
      "bid": "79.30",
      "ask": "79.50",
      "open": "79.50",
      "high": "80.90",
      "low": "78.80",
      "close": "79.00",
      "average": "79.8789",
      "volume": "91585",
      "turnover": "7315628.35",
      "trades": "627"
    },
    {
      "date": "2024-02-02",
      "bid": "78.90",
      "ask": "79.10",
      "open": "79.50",
      "high": "80.10",
      "low": "78.40",
      "close": "79.10",
      "average": "79.1394",
      "volume": "47963",
      "turnover": "3795762.3",
      "trades": "423"
    },
    {
      "date": "2024-02-05",
      "bid": "77.50",
      "ask": "77.70",
      "open": "79.10",
      "high": "79.20",
      "low": "77.00",
      "close": "77.50",
      "average": "77.8167",
      "volume": "74469",
      "turnover": "5794930.9",
      "trades": "747"
    },
    {
      "date": "2024-02-06",
      "bid": "77.70",
      "ask": "77.90",
      "open": "77.50",
      "high": "78.10",
      "low": "77.10",
      "close": "77.70",
      "average": "77.6407",
      "volume": "32097",
      "turnover": "2492034.4",
      "trades": "348"
    },
    {
      "date": "2024-02-07",
      "bid": "77.90",
      "ask": "78.10",
      "open": "77.70",
      "high": "78.50",
      "low": "76.40",
      "close": "78.20",
      "average": "77.6149",
      "volume": "69431",
      "turnover": "5389205.6",
      "trades": "657"
    },
    {
      "date": "2024-02-08",
      "bid": "79.90",
      "ask": "80.20",
      "open": "78.20",
      "high": "80.40",
      "low": "77.70",
      "close": "80.00",
      "average": "79.3676",
      "volume": "44192",
      "turnover": "3507415.5",
      "trades": "565"
    },
    {
      "date": "2024-02-09",
      "bid": "80.10",
      "ask": "80.20",
      "open": "80.40",
      "high": "80.60",
      "low": "79.20",
      "close": "80.10",
      "average": "80.0152",
      "volume": "59692",
      "turnover": "4776308.9",
      "trades": "613"
    },
    {
      "date": "2024-02-12",
      "bid": "78.50",
      "ask": "78.90",
      "open": "80.10",
      "high": "80.80",
      "low": "76.80",
      "close": "78.50",
      "average": "79.0906",
      "volume": "145389",
      "turnover": "11498877.1",
      "trades": "1067"
    },
    {
      "date": "2024-02-13",
      "bid": "74.20",
      "ask": "74.30",
      "open": "76.70",
      "high": "76.70",
      "low": "71.80",
      "close": "74.20",
      "average": "74.7974",
      "volume": "431674",
      "turnover": "32283049.05",
      "trades": "2924"
    },
    {
      "date": "2024-02-14",
      "bid": "69.90",
      "ask": "70.40",
      "open": "74.20",
      "high": "74.80",
      "low": "69.80",
      "close": "69.90",
      "average": "71.4939",
      "volume": "297831",
      "turnover": "21293590.45",
      "trades": "2430"
    },
    {
      "date": "2024-02-15",
      "bid": "68.50",
      "ask": "68.90",
      "open": "69.90",
      "high": "70.20",
      "low": "67.20",
      "close": "68.40",
      "average": "68.6277",
      "volume": "294386",
      "turnover": "20204602.64",
      "trades": "1992"
    },
    {
      "date": "2024-02-16",
      "bid": "69.20",
      "ask": "69.60",
      "open": "68.40",
      "high": "69.90",
      "low": "68.40",
      "close": "69.40",
      "average": "69.3509",
      "volume": "108725",
      "turnover": "7542175.7",
      "trades": "817"
    },
    {
      "date": "2024-02-19",
      "bid": "68.60",
      "ask": "68.90",
      "open": "68.00",
      "high": "69.20",
      "low": "67.20",
      "close": "68.50",
      "average": "68.432",
      "volume": "125002",
      "turnover": "8557381.44",
      "trades": "793"
    },
    {
      "date": "2024-02-20",
      "bid": "66.10",
      "ask": "66.30",
      "open": "68.50",
      "high": "68.50",
      "low": "66.00",
      "close": "66.20",
      "average": "66.7482",
      "volume": "157211",
      "turnover": "10497744.75",
      "trades": "1182"
    },
    {
      "date": "2024-02-21",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.20",
      "high": "67.00",
      "low": "65.50",
      "close": "66.90",
      "average": "66.3839",
      "volume": "108916",
      "turnover": "7230686.65",
      "trades": "899"
    },
    {
      "date": "2024-02-22",
      "bid": "67.50",
      "ask": "67.90",
      "open": "67.90",
      "high": "68.80",
      "low": "67.10",
      "close": "67.70",
      "average": "67.8503",
      "volume": "86639",
      "turnover": "5877754.5",
      "trades": "832"
    },
    {
      "date": "2024-02-23",
      "bid": "69.20",
      "ask": "69.50",
      "open": "67.80",
      "high": "69.70",
      "low": "67.50",
      "close": "69.40",
      "average": "68.7189",
      "volume": "115748",
      "turnover": "7952764.25",
      "trades": "1084"
    },
    {
      "date": "2024-02-26",
      "bid": "67.50",
      "ask": "67.60",
      "open": "69.40",
      "high": "70.30",
      "low": "67.40",
      "close": "67.60",
      "average": "68.363",
      "volume": "119995",
      "turnover": "8203077.9",
      "trades": "1242"
    },
    {
      "date": "2024-02-27",
      "bid": "68.20",
      "ask": "68.40",
      "open": "67.80",
      "high": "68.50",
      "low": "67.20",
      "close": "68.40",
      "average": "67.8774",
      "volume": "83863",
      "turnover": "5692994.8",
      "trades": "666"
    },
    {
      "date": "2024-02-28",
      "bid": "67.30",
      "ask": "67.50",
      "open": "68.50",
      "high": "69.20",
      "low": "67.10",
      "close": "67.30",
      "average": "67.6015",
      "volume": "69077",
      "turnover": "4669699.55",
      "trades": "615"
    },
    {
      "date": "2024-02-29",
      "bid": "69.10",
      "ask": "69.50",
      "open": "67.30",
      "high": "69.20",
      "low": "67.30",
      "close": "69.00",
      "average": "68.5966",
      "volume": "102293",
      "turnover": "7011581.65",
      "trades": "779"
    },
    {
      "date": "2024-03-01",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.60",
      "high": "70.80",
      "low": "68.70",
      "close": "69.60",
      "average": "69.8721",
      "volume": "125346",
      "turnover": "8759742.3",
      "trades": "1076"
    },
    {
      "date": "2024-03-04",
      "bid": "67.60",
      "ask": "67.90",
      "open": "69.60",
      "high": "70.30",
      "low": "67.60",
      "close": "67.60",
      "average": "68.5786",
      "volume": "73904",
      "turnover": "5068222.5",
      "trades": "675"
    },
    {
      "date": "2024-03-05",
      "bid": "67.00",
      "ask": "67.10",
      "open": "67.60",
      "high": "68.10",
      "low": "67.00",
      "close": "67.00",
      "average": "67.5963",
      "volume": "123794",
      "turnover": "8370988.3",
      "trades": "853"
    },
    {
      "date": "2024-03-06",
      "bid": "68.00",
      "ask": "68.10",
      "open": "67.10",
      "high": "68.10",
      "low": "67.00",
      "close": "68.00",
      "average": "67.6845",
      "volume": "114827",
      "turnover": "7773844.4",
      "trades": "639"
    },
    {
      "date": "2024-03-07",
      "bid": "67.60",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.10",
      "low": "66.50",
      "close": "67.70",
      "average": "67.4498",
      "volume": "81934",
      "turnover": "5526440.4",
      "trades": "600"
    },
    {
      "date": "2024-03-08",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.80",
      "high": "68.30",
      "low": "67.10",
      "close": "67.20",
      "average": "67.8665",
      "volume": "382842",
      "turnover": "25983208.4",
      "trades": "916"
    },
    {
      "date": "2024-03-11",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.20",
      "high": "67.20",
      "low": "65.70",
      "close": "66.50",
      "average": "66.3702",
      "volume": "112369",
      "turnover": "7457949.2",
      "trades": "839"
    },
    {
      "date": "2024-03-12",
      "bid": "66.20",
      "ask": "66.30",
      "open": "66.50",
      "high": "66.60",
      "low": "65.20",
      "close": "66.30",
      "average": "65.8437",
      "volume": "131836",
      "turnover": "8680568.4",
      "trades": "1003"
    },
    {
      "date": "2024-03-13",
      "bid": "62.50",
      "ask": "62.60",
      "open": "64.50",
      "high": "64.90",
      "low": "60.80",
      "close": "62.50",
      "average": "62.2976",
      "volume": "562748",
      "turnover": "35056560.25",
      "trades": "3052"
    },
    {
      "date": "2024-03-14",
      "bid": "62.30",
      "ask": "62.50",
      "open": "62.80",
      "high": "63.60",
      "low": "62.30",
      "close": "62.30",
      "average": "62.9574",
      "volume": "177100",
      "turnover": "11149797.55",
      "trades": "1164"
    },
    {
      "date": "2024-03-15",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.20",
      "high": "63.60",
      "low": "61.90",
      "close": "62.40",
      "average": "62.6732",
      "volume": "108530",
      "turnover": "6801928.55",
      "trades": "778"
    },
    {
      "date": "2024-03-18",
      "bid": "62.80",
      "ask": "63.10",
      "open": "62.50",
      "high": "63.30",
      "low": "62.30",
      "close": "62.80",
      "average": "62.6785",
      "volume": "95139",
      "turnover": "5963165.9",
      "trades": "602"
    },
    {
      "date": "2024-03-19",
      "bid": "61.30",
      "ask": "61.60",
      "open": "62.50",
      "high": "62.80",
      "low": "61.20",
      "close": "61.30",
      "average": "62.0357",
      "volume": "139200",
      "turnover": "8642653.5",
      "trades": "745"
    },
    {
      "date": "2024-03-20",
      "bid": "61.50",
      "ask": "61.70",
      "open": "61.30",
      "high": "62.20",
      "low": "61.00",
      "close": "61.60",
      "average": "61.5942",
      "volume": "77703",
      "turnover": "4786054.8",
      "trades": "527"
    },
    {
      "date": "2024-03-21",
      "bid": "62.00",
      "ask": "62.30",
      "open": "61.90",
      "high": "62.80",
      "low": "61.10",
      "close": "62.00",
      "average": "61.8528",
      "volume": "156922",
      "turnover": "9706069.8",
      "trades": "749"
    },
    {
      "date": "2024-03-22",
      "bid": "63.00",
      "ask": "63.10",
      "open": "61.90",
      "high": "63.30",
      "low": "61.70",
      "close": "63.00",
      "average": "62.7262",
      "volume": "80268",
      "turnover": "5034908.45",
      "trades": "531"
    },
    {
      "date": "2024-03-25",
      "bid": "63.30",
      "ask": "63.50",
      "open": "62.90",
      "high": "63.50",
      "low": "61.70",
      "close": "63.50",
      "average": "62.6164",
      "volume": "98367",
      "turnover": "6159482.85",
      "trades": "704"
    },
    {
      "date": "2024-03-26",
      "bid": "64.60",
      "ask": "64.80",
      "open": "63.50",
      "high": "65.00",
      "low": "63.00",
      "close": "64.70",
      "average": "64.2889",
      "volume": "116399",
      "turnover": "7483155.5",
      "trades": "710"
    },
    {
      "date": "2024-03-27",
      "bid": "65.50",
      "ask": "65.70",
      "open": "65.00",
      "high": "65.90",
      "low": "64.90",
      "close": "65.40",
      "average": "65.3832",
      "volume": "89494",
      "turnover": "5851419.15",
      "trades": "631"
    },
    {
      "date": "2024-03-28",
      "bid": "67.00",
      "ask": "67.10",
      "open": "65.40",
      "high": "67.20",
      "low": "65.10",
      "close": "66.60",
      "average": "66.5572",
      "volume": "122675",
      "turnover": "8167710.75",
      "trades": "480"
    },
    {
      "date": "2024-04-02",
      "bid": "67.20",
      "ask": "67.40",
      "open": "66.60",
      "high": "67.90",
      "low": "66.50",
      "close": "67.15",
      "average": "67.2629",
      "volume": "149536",
      "turnover": "10059047.69",
      "trades": "1071"
    },
    {
      "date": "2024-04-03",
      "bid": "68.25",
      "ask": "68.50",
      "open": "67.35",
      "high": "68.45",
      "low": "66.95",
      "close": "68.30",
      "average": "67.6966",
      "volume": "89277",
      "turnover": "6043752.25",
      "trades": "601"
    },
    {
      "date": "2024-04-04",
      "bid": "67.05",
      "ask": "67.15",
      "open": "68.25",
      "high": "69.00",
      "low": "66.85",
      "close": "66.85",
      "average": "67.9077",
      "volume": "51075",
      "turnover": "3468378.85",
      "trades": "512"
    },
    {
      "date": "2024-04-05",
      "bid": "65.40",
      "ask": "65.55",
      "open": "66.25",
      "high": "66.35",
      "low": "65.10",
      "close": "65.20",
      "average": "65.5136",
      "volume": "58582",
      "turnover": "3837925.8",
      "trades": "499"
    },
    {
      "date": "2024-04-08",
      "bid": "64.90",
      "ask": "65.00",
      "open": "65.20",
      "high": "65.50",
      "low": "64.55",
      "close": "64.90",
      "average": "65.0126",
      "volume": "57901",
      "turnover": "3764303.9",
      "trades": "586"
    },
    {
      "date": "2024-04-09",
      "bid": "64.60",
      "ask": "64.80",
      "open": "64.90",
      "high": "65.00",
      "low": "64.00",
      "close": "64.50",
      "average": "64.3888",
      "volume": "68554",
      "turnover": "4414110.66",
      "trades": "591"
    },
    {
      "date": "2024-04-10",
      "bid": "65.50",
      "ask": "65.60",
      "open": "64.50",
      "high": "66.35",
      "low": "64.45",
      "close": "65.50",
      "average": "65.4465",
      "volume": "81315",
      "turnover": "5321741.25",
      "trades": "606"
    },
    {
      "date": "2024-04-11",
      "bid": "64.50",
      "ask": "64.60",
      "open": "64.00",
      "high": "65.70",
      "low": "64.00",
      "close": "64.30",
      "average": "65.012",
      "volume": "120747",
      "turnover": "7850128.24",
      "trades": "757"
    },
    {
      "date": "2024-04-12",
      "bid": "61.30",
      "ask": "61.35",
      "open": "63.75",
      "high": "65.40",
      "low": "60.85",
      "close": "61.00",
      "average": "62.7277",
      "volume": "178699",
      "turnover": "11210534.39",
      "trades": "1173"
    },
    {
      "date": "2024-04-15",
      "bid": "60.30",
      "ask": "60.45",
      "open": "61.10",
      "high": "62.30",
      "low": "60.25",
      "close": "60.30",
      "average": "61.0487",
      "volume": "223879",
      "turnover": "13666596.18",
      "trades": "822"
    },
    {
      "date": "2024-04-16",
      "bid": "59.00",
      "ask": "59.15",
      "open": "60.10",
      "high": "60.10",
      "low": "58.80",
      "close": "58.95",
      "average": "59.2366",
      "volume": "100166",
      "turnover": "5933754.61",
      "trades": "834"
    },
    {
      "date": "2024-04-17",
      "bid": "58.65",
      "ask": "58.80",
      "open": "58.95",
      "high": "60.45",
      "low": "58.55",
      "close": "58.60",
      "average": "59.16",
      "volume": "101925",
      "turnover": "6029879.68",
      "trades": "606"
    },
    {
      "date": "2024-04-18",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.40",
      "high": "59.25",
      "low": "58.25",
      "close": "58.65",
      "average": "58.6314",
      "volume": "75808",
      "turnover": "4444725.9",
      "trades": "480"
    },
    {
      "date": "2024-04-19",
      "bid": "58.90",
      "ask": "59.05",
      "open": "58.65",
      "high": "59.40",
      "low": "58.05",
      "close": "58.80",
      "average": "58.7057",
      "volume": "54310",
      "turnover": "3188304.25",
      "trades": "513"
    },
    {
      "date": "2024-04-22",
      "bid": "58.75",
      "ask": "58.90",
      "open": "58.90",
      "high": "59.65",
      "low": "58.70",
      "close": "58.75",
      "average": "59.0395",
      "volume": "62518",
      "turnover": "3691057",
      "trades": "431"
    },
    {
      "date": "2024-04-23",
      "bid": "59.70",
      "ask": "59.80",
      "open": "58.75",
      "high": "60.45",
      "low": "58.70",
      "close": "59.80",
      "average": "59.8137",
      "volume": "116001",
      "turnover": "6938444.58",
      "trades": "438"
    },
    {
      "date": "2024-04-24",
      "bid": "58.25",
      "ask": "58.40",
      "open": "59.80",
      "high": "59.90",
      "low": "58.10",
      "close": "58.10",
      "average": "58.7586",
      "volume": "50574",
      "turnover": "2971668.2",
      "trades": "448"
    },
    {
      "date": "2024-04-25",
      "bid": "56.85",
      "ask": "57.05",
      "open": "58.10",
      "high": "58.45",
      "low": "56.55",
      "close": "56.75",
      "average": "57.3997",
      "volume": "77179",
      "turnover": "4430053.05",
      "trades": "686"
    },
    {
      "date": "2024-04-26",
      "bid": "57.80",
      "ask": "57.90",
      "open": "56.85",
      "high": "58.00",
      "low": "56.85",
      "close": "57.90",
      "average": "57.5918",
      "volume": "178724",
      "turnover": "10296478.47",
      "trades": "986"
    },
    {
      "date": "2024-04-29",
      "bid": "58.50",
      "ask": "58.55",
      "open": "58.70",
      "high": "59.85",
      "low": "57.60",
      "close": "58.50",
      "average": "58.4089",
      "volume": "60589",
      "turnover": "3538932.65",
      "trades": "498"
    },
    {
      "date": "2024-04-30",
      "bid": "57.60",
      "ask": "57.80",
      "open": "59.00",
      "high": "59.00",
      "low": "57.50",
      "close": "57.75",
      "average": "57.8774",
      "volume": "34623",
      "turnover": "2003887.75",
      "trades": "268"
    },
    {
      "date": "2024-05-02",
      "bid": "56.10",
      "ask": "56.15",
      "open": "57.75",
      "high": "57.75",
      "low": "55.85",
      "close": "55.85",
      "average": "56.2977",
      "volume": "88279",
      "turnover": "4969903",
      "trades": "771"
    },
    {
      "date": "2024-05-03",
      "bid": "56.70",
      "ask": "56.80",
      "open": "56.00",
      "high": "57.20",
      "low": "56.00",
      "close": "56.85",
      "average": "56.6825",
      "volume": "88076",
      "turnover": "4992408.8",
      "trades": "540"
    },
    {
      "date": "2024-05-06",
      "bid": "57.95",
      "ask": "58.10",
      "open": "56.85",
      "high": "58.65",
      "low": "56.85",
      "close": "58.00",
      "average": "57.6102",
      "volume": "133684",
      "turnover": "7701549.85",
      "trades": "774"
    },
    {
      "date": "2024-05-07",
      "bid": "56.10",
      "ask": "56.30",
      "open": "55.00",
      "high": "56.85",
      "low": "50.45",
      "close": "56.35",
      "average": "53.656",
      "volume": "508584",
      "turnover": "27291523.95",
      "trades": "2490"
    },
    {
      "date": "2024-05-08",
      "bid": "57.95",
      "ask": "58.00",
      "open": "56.10",
      "high": "58.20",
      "low": "55.75",
      "close": "58.05",
      "average": "57.4707",
      "volume": "121460",
      "turnover": "6980388.75",
      "trades": "667"
    },
    {
      "date": "2024-05-10",
      "bid": "59.10",
      "ask": "59.20",
      "open": "58.05",
      "high": "59.40",
      "low": "57.60",
      "close": "59.20",
      "average": "58.71",
      "volume": "125467",
      "turnover": "7366983.68",
      "trades": "1002"
    },
    {
      "date": "2024-05-13",
      "bid": "57.85",
      "ask": "58.05",
      "open": "59.20",
      "high": "59.40",
      "low": "57.40",
      "close": "58.35",
      "average": "58.3166",
      "volume": "124152",
      "turnover": "7240062.93",
      "trades": "660"
    },
    {
      "date": "2024-05-14",
      "bid": "59.50",
      "ask": "60.05",
      "open": "58.35",
      "high": "60.15",
      "low": "57.30",
      "close": "59.35",
      "average": "58.3968",
      "volume": "80470",
      "turnover": "4699193.55",
      "trades": "478"
    },
    {
      "date": "2024-05-15",
      "bid": "57.00",
      "ask": "57.20",
      "open": "58.80",
      "high": "58.80",
      "low": "56.60",
      "close": "56.90",
      "average": "57.4777",
      "volume": "123012",
      "turnover": "7069904.6",
      "trades": "871"
    },
    {
      "date": "2024-05-16",
      "bid": "56.65",
      "ask": "56.75",
      "open": "56.95",
      "high": "56.95",
      "low": "55.50",
      "close": "56.50",
      "average": "56.2143",
      "volume": "87392",
      "turnover": "4912652.53",
      "trades": "716"
    },
    {
      "date": "2024-05-17",
      "bid": "58.15",
      "ask": "58.30",
      "open": "56.35",
      "high": "58.30",
      "low": "56.00",
      "close": "58.25",
      "average": "57.5553",
      "volume": "67498",
      "turnover": "3884783.65",
      "trades": "436"
    },
    {
      "date": "2024-05-20",
      "bid": "59.40",
      "ask": "59.50",
      "open": "58.15",
      "high": "59.55",
      "low": "57.65",
      "close": "59.45",
      "average": "58.9496",
      "volume": "63794",
      "turnover": "3760660.28",
      "trades": "608"
    },
    {
      "date": "2024-05-21",
      "bid": "60.90",
      "ask": "61.05",
      "open": "59.70",
      "high": "61.50",
      "low": "59.65",
      "close": "61.10",
      "average": "60.9682",
      "volume": "123848",
      "turnover": "7552613.03",
      "trades": "840"
    },
    {
      "date": "2024-05-22",
      "bid": "64.00",
      "ask": "64.20",
      "open": "61.35",
      "high": "64.45",
      "low": "61.25",
      "close": "64.00",
      "average": "63.1273",
      "volume": "142964",
      "turnover": "9015359.84",
      "trades": "866"
    },
    {
      "date": "2024-05-23",
      "bid": "63.60",
      "ask": "63.65",
      "open": "64.20",
      "high": "64.30",
      "low": "63.30",
      "close": "63.30",
      "average": "63.8098",
      "volume": "110947",
      "turnover": "7078587.47",
      "trades": "799"
    },
    {
      "date": "2024-05-24",
      "bid": "62.45",
      "ask": "62.75",
      "open": "63.30",
      "high": "63.70",
      "low": "62.30",
      "close": "62.50",
      "average": "62.953",
      "volume": "46557",
      "turnover": "2930904.2",
      "trades": "424"
    },
    {
      "date": "2024-05-27",
      "bid": "60.80",
      "ask": "60.90",
      "open": "62.45",
      "high": "63.60",
      "low": "60.70",
      "close": "60.70",
      "average": "62.129",
      "volume": "53984",
      "turnover": "3353311.36",
      "trades": "533"
    },
    {
      "date": "2024-05-28",
      "bid": "60.70",
      "ask": "60.95",
      "open": "60.70",
      "high": "61.20",
      "low": "60.20",
      "close": "60.70",
      "average": "60.7365",
      "volume": "71951",
      "turnover": "4370011.45",
      "trades": "458"
    },
    {
      "date": "2024-05-29",
      "bid": "60.00",
      "ask": "60.15",
      "open": "60.70",
      "high": "61.20",
      "low": "60.05",
      "close": "60.15",
      "average": "60.5473",
      "volume": "65756",
      "turnover": "3981511.92",
      "trades": "517"
    },
    {
      "date": "2024-05-30",
      "bid": "60.55",
      "ask": "60.80",
      "open": "60.20",
      "high": "60.80",
      "low": "59.60",
      "close": "60.60",
      "average": "60.2106",
      "volume": "58709",
      "turnover": "3533807.98",
      "trades": "484"
    },
    {
      "date": "2024-05-31",
      "bid": "62.30",
      "ask": "62.35",
      "open": "60.80",
      "high": "62.70",
      "low": "60.50",
      "close": "62.35",
      "average": "61.4759",
      "volume": "48987",
      "turnover": "3011521.22",
      "trades": "487"
    },
    {
      "date": "2024-06-03",
      "bid": "63.55",
      "ask": "63.70",
      "open": "62.85",
      "high": "65.30",
      "low": "61.80",
      "close": "63.25",
      "average": "63.4397",
      "volume": "183437",
      "turnover": "11636646.08",
      "trades": "1105"
    },
    {
      "date": "2024-06-04",
      "bid": "62.00",
      "ask": "62.30",
      "open": "63.25",
      "high": "63.65",
      "low": "61.375",
      "close": "61.85",
      "average": "62.2693",
      "volume": "90058",
      "turnover": "5606869.83",
      "trades": "696"
    },
    {
      "date": "2024-06-05",
      "bid": "62.65",
      "ask": "62.95",
      "open": "62.45",
      "high": "62.80",
      "low": "61.50",
      "close": "62.65",
      "average": "62.0903",
      "volume": "61333",
      "turnover": "3808078.6",
      "trades": "417"
    },
    {
      "date": "2024-06-07",
      "bid": "63.40",
      "ask": "63.60",
      "open": "62.65",
      "high": "64.05",
      "low": "61.35",
      "close": "63.85",
      "average": "62.6468",
      "volume": "86947",
      "turnover": "5446909",
      "trades": "612"
    },
    {
      "date": "2024-06-10",
      "bid": "63.30",
      "ask": "63.60",
      "open": "63.55",
      "high": "63.65",
      "low": "63.10",
      "close": "63.65",
      "average": "63.3181",
      "volume": "89378",
      "turnover": "5659272.97",
      "trades": "465"
    },
    {
      "date": "2024-06-11",
      "bid": "61.10",
      "ask": "61.20",
      "open": "63.60",
      "high": "64.20",
      "low": "60.40",
      "close": "61.00",
      "average": "61.8263",
      "volume": "140467",
      "turnover": "8683572.15",
      "trades": "967"
    },
    {
      "date": "2024-06-12",
      "bid": "63.35",
      "ask": "63.45",
      "open": "61.20",
      "high": "63.50",
      "low": "61.00",
      "close": "63.50",
      "average": "62.434",
      "volume": "80063",
      "turnover": "4998839.78",
      "trades": "517"
    },
    {
      "date": "2024-06-13",
      "bid": "62.30",
      "ask": "62.45",
      "open": "63.55",
      "high": "63.80",
      "low": "62.30",
      "close": "62.30",
      "average": "63.0412",
      "volume": "118741",
      "turnover": "7483957.53",
      "trades": "594"
    },
    {
      "date": "2024-06-14",
      "bid": "61.85",
      "ask": "62.05",
      "open": "62.45",
      "high": "62.60",
      "low": "61.30",
      "close": "62.20",
      "average": "61.9682",
      "volume": "190456",
      "turnover": "11806994.28",
      "trades": "655"
    },
    {
      "date": "2024-06-17",
      "bid": "62.15",
      "ask": "62.40",
      "open": "62.20",
      "high": "62.70",
      "low": "61.55",
      "close": "62.40",
      "average": "62.0627",
      "volume": "105634",
      "turnover": "6553302.33",
      "trades": "520"
    },
    {
      "date": "2024-06-18",
      "bid": "61.65",
      "ask": "61.70",
      "open": "62.40",
      "high": "62.75",
      "low": "61.50",
      "close": "61.70",
      "average": "61.648",
      "volume": "92346",
      "turnover": "5692948.46",
      "trades": "747"
    },
    {
      "date": "2024-06-19",
      "bid": "61.40",
      "ask": "61.50",
      "open": "61.70",
      "high": "61.70",
      "low": "61.00",
      "close": "61.45",
      "average": "61.2568",
      "volume": "50680",
      "turnover": "3104493.15",
      "trades": "437"
    },
    {
      "date": "2024-06-20",
      "bid": "62.75",
      "ask": "63.00",
      "open": "61.55",
      "high": "63.70",
      "low": "61.50",
      "close": "62.95",
      "average": "62.9045",
      "volume": "71133",
      "turnover": "4474549.5",
      "trades": "537"
    },
    {
      "date": "2024-06-24",
      "bid": "63.85",
      "ask": "64.00",
      "open": "63.00",
      "high": "64.05",
      "low": "61.90",
      "close": "64.05",
      "average": "63.3306",
      "volume": "57164",
      "turnover": "3620286",
      "trades": "440"
    },
    {
      "date": "2024-06-25",
      "bid": "62.35",
      "ask": "62.60",
      "open": "64.05",
      "high": "64.05",
      "low": "61.75",
      "close": "62.45",
      "average": "62.511",
      "volume": "49473",
      "turnover": "3092604.5",
      "trades": "447"
    },
    {
      "date": "2024-06-26",
      "bid": "62.95",
      "ask": "63.20",
      "open": "62.50",
      "high": "63.50",
      "low": "61.55",
      "close": "62.80",
      "average": "62.8083",
      "volume": "112352",
      "turnover": "7056634.5",
      "trades": "505"
    },
    {
      "date": "2024-06-27",
      "bid": "62.90",
      "ask": "63.05",
      "open": "62.85",
      "high": "63.95",
      "low": "62.45",
      "close": "62.80",
      "average": "63.1256",
      "volume": "106446",
      "turnover": "6718365.63",
      "trades": "639"
    },
    {
      "date": "2024-06-28",
      "bid": "64.00",
      "ask": "64.10",
      "open": "62.80",
      "high": "64.20",
      "low": "62.55",
      "close": "64.10",
      "average": "63.6571",
      "volume": "42817",
      "turnover": "2725605.61",
      "trades": "341"
    },
    {
      "date": "2024-07-01",
      "bid": "63.60",
      "ask": "63.80",
      "open": "64.20",
      "high": "64.60",
      "low": "61.65",
      "close": "63.85",
      "average": "63.2364",
      "volume": "139441",
      "turnover": "8817880.6",
      "trades": "831"
    },
    {
      "date": "2024-07-02",
      "bid": "63.90",
      "ask": "64.00",
      "open": "64.40",
      "high": "64.40",
      "low": "62.40",
      "close": "63.90",
      "average": "63.5176",
      "volume": "70765",
      "turnover": "4494701.98",
      "trades": "551"
    },
    {
      "date": "2024-07-03",
      "bid": "65.00",
      "ask": "65.15",
      "open": "64.00",
      "high": "65.05",
      "low": "63.60",
      "close": "65.05",
      "average": "64.3561",
      "volume": "47341",
      "turnover": "3046354.51",
      "trades": "398"
    },
    {
      "date": "2024-07-04",
      "bid": "66.05",
      "ask": "66.20",
      "open": "65.85",
      "high": "66.35",
      "low": "65.35",
      "close": "66.10",
      "average": "65.9368",
      "volume": "51523",
      "turnover": "3397261.7",
      "trades": "404"
    },
    {
      "date": "2024-07-05",
      "bid": "67.35",
      "ask": "67.50",
      "open": "66.10",
      "high": "67.50",
      "low": "66.10",
      "close": "67.05",
      "average": "66.9902",
      "volume": "71806",
      "turnover": "4810174.75",
      "trades": "549"
    },
    {
      "date": "2024-07-08",
      "bid": "66.80",
      "ask": "66.95",
      "open": "67.05",
      "high": "67.10",
      "low": "65.90",
      "close": "66.80",
      "average": "66.6708",
      "volume": "55788",
      "turnover": "3719434.25",
      "trades": "409"
    },
    {
      "date": "2024-07-09",
      "bid": "66.95",
      "ask": "67.15",
      "open": "66.60",
      "high": "67.80",
      "low": "66.40",
      "close": "67.00",
      "average": "67.1393",
      "volume": "66948",
      "turnover": "4494835.09",
      "trades": "434"
    },
    {
      "date": "2024-07-10",
      "bid": "66.40",
      "ask": "66.50",
      "open": "67.00",
      "high": "67.05",
      "low": "65.35",
      "close": "66.30",
      "average": "66.199",
      "volume": "68932",
      "turnover": "4562916.71",
      "trades": "376"
    },
    {
      "date": "2024-07-11",
      "bid": "67.35",
      "ask": "67.55",
      "open": "66.30",
      "high": "67.60",
      "low": "65.90",
      "close": "67.55",
      "average": "67.0159",
      "volume": "45503",
      "turnover": "3049002.4",
      "trades": "408"
    },
    {
      "date": "2024-07-12",
      "bid": "68.70",
      "ask": "68.95",
      "open": "67.55",
      "high": "68.95",
      "low": "67.35",
      "close": "68.80",
      "average": "68.078",
      "volume": "59178",
      "turnover": "4028759.8",
      "trades": "490"
    },
    {
      "date": "2024-07-15",
      "bid": "67.00",
      "ask": "67.10",
      "open": "68.40",
      "high": "68.55",
      "low": "66.25",
      "close": "66.60",
      "average": "67.1006",
      "volume": "90671",
      "turnover": "6076041.88",
      "trades": "492"
    },
    {
      "date": "2024-07-16",
      "bid": "67.60",
      "ask": "67.85",
      "open": "66.60",
      "high": "67.95",
      "low": "65.90",
      "close": "67.45",
      "average": "67.0361",
      "volume": "224242",
      "turnover": "15027512.48",
      "trades": "395"
    },
    {
      "date": "2024-07-17",
      "bid": "67.20",
      "ask": "67.55",
      "open": "67.45",
      "high": "67.70",
      "low": "66.20",
      "close": "67.55",
      "average": "67.0387",
      "volume": "71326",
      "turnover": "4781603.09",
      "trades": "432"
    },
    {
      "date": "2024-07-18",
      "bid": "65.25",
      "ask": "65.55",
      "open": "67.55",
      "high": "67.55",
      "low": "65.15",
      "close": "65.15",
      "average": "66.1009",
      "volume": "35169",
      "turnover": "2324703.79",
      "trades": "357"
    },
    {
      "date": "2024-07-19",
      "bid": "62.15",
      "ask": "62.40",
      "open": "65.15",
      "high": "65.40",
      "low": "61.85",
      "close": "61.85",
      "average": "63.3966",
      "volume": "87991",
      "turnover": "5578324.03",
      "trades": "664"
    },
    {
      "date": "2024-07-22",
      "bid": "61.85",
      "ask": "62.15",
      "open": "61.90",
      "high": "63.00",
      "low": "61.60",
      "close": "61.60",
      "average": "62.3049",
      "volume": "115968",
      "turnover": "7225417.13",
      "trades": "720"
    },
    {
      "date": "2024-07-23",
      "bid": "60.95",
      "ask": "61.10",
      "open": "57.00",
      "high": "61.20",
      "low": "55.90",
      "close": "60.85",
      "average": "58.0251",
      "volume": "411322",
      "turnover": "23956126.91",
      "trades": "2177"
    },
    {
      "date": "2024-07-24",
      "bid": "59.35",
      "ask": "59.60",
      "open": "60.10",
      "high": "60.60",
      "low": "57.80",
      "close": "59.20",
      "average": "59.1983",
      "volume": "130943",
      "turnover": "7751871.2",
      "trades": "792"
    },
    {
      "date": "2024-07-25",
      "bid": "59.20",
      "ask": "59.45",
      "open": "58.65",
      "high": "59.50",
      "low": "58.00",
      "close": "59.35",
      "average": "58.5844",
      "volume": "58176",
      "turnover": "3408198.08",
      "trades": "517"
    },
    {
      "date": "2024-07-26",
      "bid": "59.50",
      "ask": "59.65",
      "open": "59.95",
      "high": "59.95",
      "low": "58.85",
      "close": "59.50",
      "average": "59.4867",
      "volume": "40214",
      "turnover": "2392194.85",
      "trades": "433"
    },
    {
      "date": "2024-07-29",
      "bid": "59.20",
      "ask": "59.50",
      "open": "59.50",
      "high": "60.55",
      "low": "59.00",
      "close": "59.30",
      "average": "59.7084",
      "volume": "57596",
      "turnover": "3438967.15",
      "trades": "474"
    },
    {
      "date": "2024-07-30",
      "bid": "59.45",
      "ask": "59.60",
      "open": "59.40",
      "high": "60.05",
      "low": "58.65",
      "close": "59.25",
      "average": "59.3676",
      "volume": "45986",
      "turnover": "2729641.65",
      "trades": "326"
    },
    {
      "date": "2024-07-31",
      "bid": "59.60",
      "ask": "59.70",
      "open": "59.95",
      "high": "60.05",
      "low": "59.40",
      "close": "59.75",
      "average": "59.7339",
      "volume": "39083",
      "turnover": "2334579.95",
      "trades": "350"
    },
    {
      "date": "2024-08-01",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.75",
      "high": "60.00",
      "low": "58.85",
      "close": "59.00",
      "average": "59.2413",
      "volume": "65109",
      "turnover": "3857141",
      "trades": "451"
    },
    {
      "date": "2024-08-02",
      "bid": "56.00",
      "ask": "56.25",
      "open": "59.00",
      "high": "59.00",
      "low": "55.95",
      "close": "56.10",
      "average": "57.0094",
      "volume": "143645",
      "turnover": "8189026.78",
      "trades": "862"
    },
    {
      "date": "2024-08-05",
      "bid": "54.45",
      "ask": "54.55",
      "open": "54.00",
      "high": "54.90",
      "low": "52.40",
      "close": "54.35",
      "average": "53.6862",
      "volume": "161871",
      "turnover": "8685150.41",
      "trades": "960"
    },
    {
      "date": "2024-08-06",
      "bid": "54.65",
      "ask": "54.75",
      "open": "56.65",
      "high": "57.10",
      "low": "53.90",
      "close": "54.85",
      "average": "54.8141",
      "volume": "64028",
      "turnover": "3509636.55",
      "trades": "545"
    },
    {
      "date": "2024-08-07",
      "bid": "57.00",
      "ask": "57.15",
      "open": "55.00",
      "high": "57.20",
      "low": "55.00",
      "close": "57.00",
      "average": "56.3183",
      "volume": "84838",
      "turnover": "4778015.9",
      "trades": "443"
    },
    {
      "date": "2024-08-08",
      "bid": "55.85",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.00",
      "low": "55.60",
      "close": "55.85",
      "average": "56.0659",
      "volume": "78906",
      "turnover": "4423931.15",
      "trades": "497"
    },
    {
      "date": "2024-08-09",
      "bid": "58.20",
      "ask": "58.35",
      "open": "56.00",
      "high": "58.35",
      "low": "56.00",
      "close": "58.20",
      "average": "57.503",
      "volume": "88205",
      "turnover": "5071945.45",
      "trades": "613"
    },
    {
      "date": "2024-08-12",
      "bid": "58.65",
      "ask": "59.05",
      "open": "58.20",
      "high": "59.60",
      "low": "58.20",
      "close": "59.10",
      "average": "59.0038",
      "volume": "64272",
      "turnover": "3790978.76",
      "trades": "424"
    },
    {
      "date": "2024-08-13",
      "bid": "58.25",
      "ask": "58.45",
      "open": "58.90",
      "high": "59.25",
      "low": "57.65",
      "close": "58.50",
      "average": "58.415",
      "volume": "73442",
      "turnover": "4290112.43",
      "trades": "454"
    },
    {
      "date": "2024-08-14",
      "bid": "57.65",
      "ask": "57.90",
      "open": "58.50",
      "high": "59.00",
      "low": "57.60",
      "close": "58.05",
      "average": "58.4898",
      "volume": "53063",
      "turnover": "3103646.85",
      "trades": "331"
    },
    {
      "date": "2024-08-15",
      "bid": "59.25",
      "ask": "59.40",
      "open": "58.25",
      "high": "59.40",
      "low": "57.80",
      "close": "59.20",
      "average": "58.5358",
      "volume": "31758",
      "turnover": "1858975.8",
      "trades": "302"
    },
    {
      "date": "2024-08-16",
      "bid": "59.45",
      "ask": "59.55",
      "open": "59.45",
      "high": "59.60",
      "low": "57.95",
      "close": "59.45",
      "average": "59.0042",
      "volume": "100412",
      "turnover": "5924551.46",
      "trades": "1034"
    },
    {
      "date": "2024-08-19",
      "bid": "59.90",
      "ask": "60.05",
      "open": "59.45",
      "high": "61.60",
      "low": "58.70",
      "close": "60.40",
      "average": "60.066",
      "volume": "87163",
      "turnover": "5235513.8",
      "trades": "618"
    },
    {
      "date": "2024-08-20",
      "bid": "61.30",
      "ask": "61.35",
      "open": "61.60",
      "high": "62.00",
      "low": "60.55",
      "close": "61.15",
      "average": "61.3394",
      "volume": "71592",
      "turnover": "4391410.87",
      "trades": "562"
    },
    {
      "date": "2024-08-21",
      "bid": "61.30",
      "ask": "61.35",
      "open": "61.15",
      "high": "62.00",
      "low": "60.60",
      "close": "61.40",
      "average": "61.3962",
      "volume": "48664",
      "turnover": "2987777.48",
      "trades": "617"
    },
    {
      "date": "2024-08-22",
      "bid": "61.75",
      "ask": "61.95",
      "open": "61.25",
      "high": "62.25",
      "low": "61.25",
      "close": "61.75",
      "average": "61.9221",
      "volume": "35945",
      "turnover": "2225961.73",
      "trades": "310"
    },
    {
      "date": "2024-08-23",
      "bid": "62.65",
      "ask": "62.80",
      "open": "61.50",
      "high": "62.80",
      "low": "61.50",
      "close": "62.70",
      "average": "62.1924",
      "volume": "29902",
      "turnover": "1860276.44",
      "trades": "308"
    },
    {
      "date": "2024-08-26",
      "bid": "62.65",
      "ask": "62.95",
      "open": "62.70",
      "high": "63.75",
      "low": "61.90",
      "close": "62.90",
      "average": "63.0743",
      "volume": "45925",
      "turnover": "2896781.65",
      "trades": "376"
    },
    {
      "date": "2024-08-27",
      "bid": "61.05",
      "ask": "61.30",
      "open": "62.85",
      "high": "63.05",
      "low": "60.90",
      "close": "60.90",
      "average": "61.7108",
      "volume": "19945",
      "turnover": "1230828.86",
      "trades": "273"
    },
    {
      "date": "2024-08-28",
      "bid": "61.30",
      "ask": "61.40",
      "open": "60.90",
      "high": "61.85",
      "low": "60.80",
      "close": "61.20",
      "average": "61.2644",
      "volume": "25638",
      "turnover": "1570526.69",
      "trades": "258"
    },
    {
      "date": "2024-08-29",
      "bid": "63.05",
      "ask": "63.25",
      "open": "62.00",
      "high": "63.45",
      "low": "61.25",
      "close": "63.15",
      "average": "62.8244",
      "volume": "46306",
      "turnover": "2909151.58",
      "trades": "372"
    },
    {
      "date": "2024-08-30",
      "bid": "64.45",
      "ask": "64.50",
      "open": "63.00",
      "high": "65.00",
      "low": "63.00",
      "close": "64.55",
      "average": "64.3569",
      "volume": "65233",
      "turnover": "4197586.97",
      "trades": "465"
    },
    {
      "date": "2024-09-02",
      "bid": "64.10",
      "ask": "64.35",
      "open": "64.55",
      "high": "64.55",
      "low": "63.00",
      "close": "64.05",
      "average": "63.6781",
      "volume": "31176",
      "turnover": "1985220.8",
      "trades": "275"
    },
    {
      "date": "2024-09-03",
      "bid": "62.85",
      "ask": "63.05",
      "open": "64.05",
      "high": "64.50",
      "low": "62.80",
      "close": "62.80",
      "average": "63.6679",
      "volume": "51931",
      "turnover": "3307136.89",
      "trades": "436"
    },
    {
      "date": "2024-09-04",
      "bid": "61.60",
      "ask": "61.90",
      "open": "61.50",
      "high": "62.75",
      "low": "61.50",
      "close": "61.50",
      "average": "62.0292",
      "volume": "37365",
      "turnover": "2317247.65",
      "trades": "286"
    },
    {
      "date": "2024-09-05",
      "bid": "60.65",
      "ask": "60.75",
      "open": "61.50",
      "high": "61.90",
      "low": "60.45",
      "close": "61.00",
      "average": "60.9614",
      "volume": "42348",
      "turnover": "2578846.58",
      "trades": "197"
    },
    {
      "date": "2024-09-06",
      "bid": "61.50",
      "ask": "61.75",
      "open": "63.80",
      "high": "63.80",
      "low": "60.10",
      "close": "62.15",
      "average": "61.63",
      "volume": "35902",
      "turnover": "2211170.31",
      "trades": "318"
    },
    {
      "date": "2024-09-09",
      "bid": "60.80",
      "ask": "61.00",
      "open": "62.10",
      "high": "63.50",
      "low": "60.95",
      "close": "60.95",
      "average": "62.2017",
      "volume": "16076",
      "turnover": "1000274.95",
      "trades": "259"
    },
    {
      "date": "2024-09-10",
      "bid": "60.70",
      "ask": "60.85",
      "open": "60.95",
      "high": "61.55",
      "low": "60.05",
      "close": "60.65",
      "average": "60.7561",
      "volume": "19442",
      "turnover": "1181220.39",
      "trades": "225"
    },
    {
      "date": "2024-09-11",
      "bid": "58.60",
      "ask": "58.95",
      "open": "61.00",
      "high": "61.50",
      "low": "58.40",
      "close": "58.50",
      "average": "59.4017",
      "volume": "49244",
      "turnover": "2925175",
      "trades": "466"
    },
    {
      "date": "2024-09-12",
      "bid": "58.90",
      "ask": "59.90",
      "open": "58.65",
      "high": "60.05",
      "low": "58.10",
      "close": "58.70",
      "average": "59.0644",
      "volume": "30005",
      "turnover": "1771860.23",
      "trades": "266"
    },
    {
      "date": "2024-09-13",
      "bid": "59.70",
      "ask": "60.00",
      "open": "58.70",
      "high": "60.45",
      "low": "58.60",
      "close": "59.30",
      "average": "59.3228",
      "volume": "24332",
      "turnover": "1442905.23",
      "trades": "268"
    },
    {
      "date": "2024-09-16",
      "bid": "58.95",
      "ask": "59.10",
      "open": "59.30",
      "high": "59.50",
      "low": "58.30",
      "close": "58.85",
      "average": "59.0137",
      "volume": "21428",
      "turnover": "1264579.62",
      "trades": "287"
    },
    {
      "date": "2024-09-17",
      "bid": "59.50",
      "ask": "59.65",
      "open": "58.40",
      "high": "59.90",
      "low": "58.40",
      "close": "59.35",
      "average": "59.4159",
      "volume": "20553",
      "turnover": "1221175.05",
      "trades": "200"
    },
    {
      "date": "2024-09-18",
      "bid": "59.60",
      "ask": "59.95",
      "open": "59.35",
      "high": "59.75",
      "low": "58.65",
      "close": "59.50",
      "average": "59.3213",
      "volume": "16551",
      "turnover": "981810.8",
      "trades": "197"
    },
    {
      "date": "2024-09-19",
      "bid": "56.05",
      "ask": "56.30",
      "open": "58.65",
      "high": "58.65",
      "low": "55.40",
      "close": "56.35",
      "average": "56.5866",
      "volume": "289846",
      "turnover": "16398822.4",
      "trades": "1866"
    },
    {
      "date": "2024-09-20",
      "bid": "55.40",
      "ask": "55.55",
      "open": "56.35",
      "high": "57.10",
      "low": "55.10",
      "close": "55.25",
      "average": "55.7502",
      "volume": "86628",
      "turnover": "4829498.91",
      "trades": "581"
    },
    {
      "date": "2024-09-23",
      "bid": "53.15",
      "ask": "53.30",
      "open": "55.25",
      "high": "55.75",
      "low": "52.55",
      "close": "53.00",
      "average": "53.397",
      "volume": "147719",
      "turnover": "7889797.18",
      "trades": "997"
    },
    {
      "date": "2024-09-24",
      "bid": "53.15",
      "ask": "53.35",
      "open": "52.40",
      "high": "53.50",
      "low": "52.40",
      "close": "53.45",
      "average": "53.1193",
      "volume": "98493",
      "turnover": "5232929.83",
      "trades": "594"
    },
    {
      "date": "2024-09-25",
      "bid": "54.30",
      "ask": "54.40",
      "open": "52.00",
      "high": "55.50",
      "low": "51.25",
      "close": "54.25",
      "average": "52.9751",
      "volume": "373358",
      "turnover": "19754145.77",
      "trades": "1641"
    },
    {
      "date": "2024-09-26",
      "bid": "53.15",
      "ask": "53.30",
      "open": "53.95",
      "high": "54.20",
      "low": "52.00",
      "close": "53.10",
      "average": "53.1807",
      "volume": "119447",
      "turnover": "6352184.73",
      "trades": "754"
    },
    {
      "date": "2024-09-27",
      "bid": "54.00",
      "ask": "54.20",
      "open": "53.10",
      "high": "54.40",
      "low": "52.35",
      "close": "54.00",
      "average": "53.3529",
      "volume": "69604",
      "turnover": "3713577.23",
      "trades": "542"
    },
    {
      "date": "2024-09-30",
      "bid": "54.10",
      "ask": "54.35",
      "open": "54.00",
      "high": "54.90",
      "low": "52.80",
      "close": "53.65",
      "average": "53.2699",
      "volume": "118824",
      "turnover": "6329629.87",
      "trades": "557"
    },
    {
      "date": "2024-10-01",
      "bid": "53.60",
      "ask": "53.65",
      "open": "53.35",
      "high": "54.40",
      "low": "53.05",
      "close": "53.40",
      "average": "53.8128",
      "volume": "72815",
      "turnover": "3917899.56",
      "trades": "550"
    },
    {
      "date": "2024-10-02",
      "bid": "52.15",
      "ask": "52.35",
      "open": "53.40",
      "high": "54.25",
      "low": "51.85",
      "close": "51.90",
      "average": "52.3449",
      "volume": "44809",
      "turnover": "2345509.58",
      "trades": "401"
    },
    {
      "date": "2024-10-03",
      "bid": "51.10",
      "ask": "51.25",
      "open": "51.90",
      "high": "52.00",
      "low": "50.80",
      "close": "51.05",
      "average": "51.3782",
      "volume": "48135",
      "turnover": "2473088.4",
      "trades": "376"
    },
    {
      "date": "2024-10-04",
      "bid": "52.35",
      "ask": "52.45",
      "open": "51.05",
      "high": "52.85",
      "low": "51.00",
      "close": "52.35",
      "average": "52.0292",
      "volume": "32374",
      "turnover": "1684408.55",
      "trades": "269"
    },
    {
      "date": "2024-10-07",
      "bid": "53.25",
      "ask": "53.45",
      "open": "52.35",
      "high": "53.65",
      "low": "51.60",
      "close": "53.10",
      "average": "52.6545",
      "volume": "90446",
      "turnover": "4773991.75",
      "trades": "546"
    },
    {
      "date": "2024-10-08",
      "bid": "52.40",
      "ask": "52.65",
      "open": "53.05",
      "high": "53.85",
      "low": "52.25",
      "close": "52.25",
      "average": "53.1312",
      "volume": "32477",
      "turnover": "1725540.28",
      "trades": "289"
    },
    {
      "date": "2024-10-09",
      "bid": "51.70",
      "ask": "51.95",
      "open": "52.25",
      "high": "52.55",
      "low": "51.60",
      "close": "51.70",
      "average": "51.8857",
      "volume": "23800",
      "turnover": "1234882.39",
      "trades": "275"
    },
    {
      "date": "2024-10-10",
      "bid": "50.95",
      "ask": "51.05",
      "open": "53.40",
      "high": "53.40",
      "low": "50.85",
      "close": "50.90",
      "average": "51.2577",
      "volume": "41766",
      "turnover": "2140836.54",
      "trades": "864"
    },
    {
      "date": "2024-10-11",
      "bid": "53.70",
      "ask": "53.80",
      "open": "51.50",
      "high": "54.50",
      "low": "51.50",
      "close": "53.25",
      "average": "53.2256",
      "volume": "61090",
      "turnover": "3251551.75",
      "trades": "449"
    },
    {
      "date": "2024-10-14",
      "bid": "54.25",
      "ask": "54.40",
      "open": "53.55",
      "high": "54.50",
      "low": "52.90",
      "close": "54.15",
      "average": "53.875",
      "volume": "63278",
      "turnover": "3408916.51",
      "trades": "480"
    },
    {
      "date": "2024-10-15",
      "bid": "57.70",
      "ask": "57.80",
      "open": "54.15",
      "high": "59.00",
      "low": "54.15",
      "close": "57.20",
      "average": "56.9867",
      "volume": "146956",
      "turnover": "8375356.29",
      "trades": "1093"
    },
    {
      "date": "2024-10-16",
      "bid": "57.80",
      "ask": "57.95",
      "open": "58.00",
      "high": "58.50",
      "low": "57.15",
      "close": "57.80",
      "average": "57.6991",
      "volume": "52795",
      "turnover": "3046222",
      "trades": "380"
    },
    {
      "date": "2024-10-17",
      "bid": "57.80",
      "ask": "58.10",
      "open": "57.65",
      "high": "58.50",
      "low": "57.20",
      "close": "57.90",
      "average": "57.9191",
      "volume": "43047",
      "turnover": "2493241.5",
      "trades": "326"
    },
    {
      "date": "2024-10-18",
      "bid": "59.50",
      "ask": "59.75",
      "open": "57.10",
      "high": "59.75",
      "low": "57.10",
      "close": "59.45",
      "average": "58.6444",
      "volume": "166830",
      "turnover": "9783700.68",
      "trades": "422"
    },
    {
      "date": "2024-10-21",
      "bid": "59.70",
      "ask": "59.95",
      "open": "59.00",
      "high": "60.00",
      "low": "58.95",
      "close": "59.70",
      "average": "59.6968",
      "volume": "40211",
      "turnover": "2400461.4",
      "trades": "423"
    },
    {
      "date": "2024-10-22",
      "bid": "59.45",
      "ask": "59.75",
      "open": "59.70",
      "high": "59.80",
      "low": "58.50",
      "close": "59.80",
      "average": "59.3209",
      "volume": "38043",
      "turnover": "2256747.73",
      "trades": "361"
    },
    {
      "date": "2024-10-23",
      "bid": "57.25",
      "ask": "57.35",
      "open": "60.00",
      "high": "60.60",
      "low": "57.15",
      "close": "57.15",
      "average": "58.7949",
      "volume": "50397",
      "turnover": "2963137.55",
      "trades": "565"
    },
    {
      "date": "2024-10-24",
      "bid": "57.15",
      "ask": "57.50",
      "open": "57.15",
      "high": "58.40",
      "low": "55.90",
      "close": "57.00",
      "average": "56.8547",
      "volume": "55575",
      "turnover": "3159323.01",
      "trades": "490"
    },
    {
      "date": "2024-10-25",
      "bid": "58.50",
      "ask": "58.65",
      "open": "57.00",
      "high": "59.00",
      "low": "57.00",
      "close": "58.80",
      "average": "58.1815",
      "volume": "70384",
      "turnover": "4095044",
      "trades": "412"
    },
    {
      "date": "2024-10-28",
      "bid": "59.50",
      "ask": "59.70",
      "open": "58.80",
      "high": "59.50",
      "low": "57.90",
      "close": "59.50",
      "average": "58.5789",
      "volume": "83430",
      "turnover": "4887411.67",
      "trades": "527"
    },
    {
      "date": "2024-10-29",
      "bid": "69.90",
      "ask": "69.95",
      "open": "62.10",
      "high": "70.70",
      "low": "62.10",
      "close": "69.30",
      "average": "67.9159",
      "volume": "599962",
      "turnover": "40763716.36",
      "trades": "3228"
    },
    {
      "date": "2024-10-30",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.20",
      "high": "70.50",
      "low": "68.15",
      "close": "69.95",
      "average": "69.6303",
      "volume": "163734",
      "turnover": "11398607.15",
      "trades": "914"
    },
    {
      "date": "2024-10-31",
      "bid": "70.00",
      "ask": "70.10",
      "open": "69.45",
      "high": "71.50",
      "low": "68.05",
      "close": "69.50",
      "average": "69.8176",
      "volume": "132224",
      "turnover": "9231134.66",
      "trades": "862"
    },
    {
      "date": "2024-11-01",
      "bid": "69.50",
      "ask": "70.05",
      "open": "69.00",
      "high": "70.50",
      "low": "68.95",
      "close": "69.45",
      "average": "69.9992",
      "volume": "33229",
      "turnover": "2326004.04",
      "trades": "313"
    },
    {
      "date": "2024-11-04",
      "bid": "69.55",
      "ask": "69.95",
      "open": "69.45",
      "high": "71.00",
      "low": "69.45",
      "close": "69.65",
      "average": "70.0881",
      "volume": "49973",
      "turnover": "3502575.9",
      "trades": "578"
    },
    {
      "date": "2024-11-05",
      "bid": "71.30",
      "ask": "71.75",
      "open": "69.65",
      "high": "71.90",
      "low": "69.65",
      "close": "71.50",
      "average": "70.6992",
      "volume": "58294",
      "turnover": "4121399.68",
      "trades": "454"
    },
    {
      "date": "2024-11-06",
      "bid": "72.15",
      "ask": "72.20",
      "open": "71.55",
      "high": "72.70",
      "low": "71.55",
      "close": "72.20",
      "average": "72.2035",
      "volume": "48024",
      "turnover": "3466792.51",
      "trades": "418"
    },
    {
      "date": "2024-11-07",
      "bid": "73.50",
      "ask": "73.85",
      "open": "72.20",
      "high": "74.00",
      "low": "72.20",
      "close": "73.60",
      "average": "73.3307",
      "volume": "71088",
      "turnover": "5212863.18",
      "trades": "520"
    },
    {
      "date": "2024-11-08",
      "bid": "73.50",
      "ask": "73.85",
      "open": "73.60",
      "high": "74.50",
      "low": "73.10",
      "close": "73.25",
      "average": "73.6473",
      "volume": "64912",
      "turnover": "4780592.05",
      "trades": "387"
    },
    {
      "date": "2024-11-11",
      "bid": "74.60",
      "ask": "75.00",
      "open": "73.25",
      "high": "75.30",
      "low": "73.25",
      "close": "74.75",
      "average": "74.5332",
      "volume": "50923",
      "turnover": "3795463.3",
      "trades": "496"
    },
    {
      "date": "2024-11-12",
      "bid": "71.75",
      "ask": "72.25",
      "open": "74.70",
      "high": "74.70",
      "low": "71.65",
      "close": "71.65",
      "average": "73.012",
      "volume": "56067",
      "turnover": "4093657.85",
      "trades": "518"
    },
    {
      "date": "2024-11-13",
      "bid": "70.50",
      "ask": "70.95",
      "open": "71.60",
      "high": "73.00",
      "low": "70.50",
      "close": "70.60",
      "average": "71.2845",
      "volume": "71017",
      "turnover": "5059001.5",
      "trades": "469"
    },
    {
      "date": "2024-11-14",
      "bid": "71.05",
      "ask": "71.30",
      "open": "70.50",
      "high": "71.30",
      "low": "70.05",
      "close": "71.05",
      "average": "70.7157",
      "volume": "22830",
      "turnover": "1614221.75",
      "trades": "255"
    },
    {
      "date": "2024-11-15",
      "bid": "70.00",
      "ask": "70.40",
      "open": "71.00",
      "high": "71.50",
      "low": "69.80",
      "close": "69.85",
      "average": "70.3647",
      "volume": "25794",
      "turnover": "1814914.05",
      "trades": "249"
    },
    {
      "date": "2024-11-18",
      "bid": "68.00",
      "ask": "68.20",
      "open": "70.00",
      "high": "70.00",
      "low": "67.85",
      "close": "67.85",
      "average": "68.6682",
      "volume": "44724",
      "turnover": "3071051.13",
      "trades": "372"
    },
    {
      "date": "2024-11-19",
      "bid": "66.50",
      "ask": "67.15",
      "open": "67.85",
      "high": "68.60",
      "low": "66.30",
      "close": "66.75",
      "average": "66.8793",
      "volume": "32225",
      "turnover": "2155183.02",
      "trades": "342"
    },
    {
      "date": "2024-11-20",
      "bid": "65.80",
      "ask": "65.90",
      "open": "66.50",
      "high": "68.20",
      "low": "65.45",
      "close": "65.45",
      "average": "66.6824",
      "volume": "38644",
      "turnover": "2576853.29",
      "trades": "316"
    },
    {
      "date": "2024-11-21",
      "bid": "65.55",
      "ask": "65.80",
      "open": "65.80",
      "high": "66.00",
      "low": "64.75",
      "close": "65.55",
      "average": "65.2715",
      "volume": "45744",
      "turnover": "2985751.75",
      "trades": "378"
    },
    {
      "date": "2024-11-22",
      "bid": "68.55",
      "ask": "68.85",
      "open": "66.10",
      "high": "69.70",
      "low": "66.10",
      "close": "68.05",
      "average": "68.2766",
      "volume": "76261",
      "turnover": "5202390.67",
      "trades": "697"
    },
    {
      "date": "2024-11-25",
      "bid": "66.10",
      "ask": "66.50",
      "open": "68.50",
      "high": "68.95",
      "low": "65.80",
      "close": "65.85",
      "average": "66.847",
      "volume": "45934",
      "turnover": "3070592.95",
      "trades": "439"
    },
    {
      "date": "2024-11-26",
      "bid": "67.10",
      "ask": "67.45",
      "open": "65.70",
      "high": "67.65",
      "low": "65.70",
      "close": "67.50",
      "average": "66.7176",
      "volume": "36091",
      "turnover": "2408042.9",
      "trades": "274"
    },
    {
      "date": "2024-11-27",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.10",
      "high": "68.35",
      "low": "66.85",
      "close": "66.90",
      "average": "67.5414",
      "volume": "32641",
      "turnover": "2204618.35",
      "trades": "288"
    },
    {
      "date": "2024-11-28",
      "bid": "67.40",
      "ask": "67.55",
      "open": "68.35",
      "high": "68.35",
      "low": "66.90",
      "close": "67.50",
      "average": "67.3855",
      "volume": "15046",
      "turnover": "1013882.75",
      "trades": "170"
    },
    {
      "date": "2024-11-29",
      "bid": "66.70",
      "ask": "66.90",
      "open": "67.45",
      "high": "67.95",
      "low": "66.30",
      "close": "66.75",
      "average": "66.9562",
      "volume": "18853",
      "turnover": "1262325.14",
      "trades": "220"
    },
    {
      "date": "2024-12-02",
      "bid": "65.75",
      "ask": "66.00",
      "open": "66.70",
      "high": "67.00",
      "low": "65.45",
      "close": "65.80",
      "average": "66.1273",
      "volume": "42053",
      "turnover": "2780849.65",
      "trades": "384"
    },
    {
      "date": "2024-12-03",
      "bid": "65.05",
      "ask": "65.55",
      "open": "66.10",
      "high": "66.75",
      "low": "65.00",
      "close": "65.00",
      "average": "65.8571",
      "volume": "52014",
      "turnover": "3425468.32",
      "trades": "297"
    },
    {
      "date": "2024-12-04",
      "bid": "66.20",
      "ask": "66.45",
      "open": "65.05",
      "high": "66.55",
      "low": "65.05",
      "close": "66.30",
      "average": "66.0371",
      "volume": "34954",
      "turnover": "2308259.75",
      "trades": "324"
    },
    {
      "date": "2024-12-05",
      "bid": "68.55",
      "ask": "68.60",
      "open": "66.60",
      "high": "68.90",
      "low": "66.45",
      "close": "68.90",
      "average": "67.7327",
      "volume": "41017",
      "turnover": "2778191.8",
      "trades": "349"
    },
    {
      "date": "2024-12-06",
      "bid": "69.75",
      "ask": "69.85",
      "open": "68.55",
      "high": "69.90",
      "low": "68.55",
      "close": "69.90",
      "average": "69.4733",
      "volume": "46190",
      "turnover": "3208977.69",
      "trades": "405"
    },
    {
      "date": "2024-12-09",
      "bid": "71.20",
      "ask": "71.30",
      "open": "70.00",
      "high": "71.55",
      "low": "69.75",
      "close": "71.00",
      "average": "70.546",
      "volume": "64655",
      "turnover": "4561154.45",
      "trades": "474"
    },
    {
      "date": "2024-12-10",
      "bid": "68.10",
      "ask": "68.40",
      "open": "71.30",
      "high": "71.30",
      "low": "68.15",
      "close": "70.00",
      "average": "69.8543",
      "volume": "94350",
      "turnover": "6590632.38",
      "trades": "394"
    },
    {
      "date": "2024-12-11",
      "bid": "68.70",
      "ask": "68.90",
      "open": "70.00",
      "high": "70.00",
      "low": "68.20",
      "close": "68.65",
      "average": "68.4228",
      "volume": "490475",
      "turnover": "33559660.75",
      "trades": "266"
    },
    {
      "date": "2024-12-12",
      "bid": "74.25",
      "ask": "74.45",
      "open": "70.00",
      "high": "74.70",
      "low": "70.00",
      "close": "73.80",
      "average": "72.9639",
      "volume": "163913",
      "turnover": "11960761.21",
      "trades": "945"
    },
    {
      "date": "2024-12-13",
      "bid": "74.75",
      "ask": "74.95",
      "open": "74.30",
      "high": "76.15",
      "low": "74.30",
      "close": "74.50",
      "average": "75.2063",
      "volume": "92488",
      "turnover": "6934632.35",
      "trades": "632"
    },
    {
      "date": "2024-12-16",
      "bid": "77.10",
      "ask": "77.45",
      "open": "74.85",
      "high": "78.60",
      "low": "74.30",
      "close": "77.05",
      "average": "77.0482",
      "volume": "135624",
      "turnover": "10450819.76",
      "trades": "1069"
    },
    {
      "date": "2024-12-17",
      "bid": "75.30",
      "ask": "75.50",
      "open": "77.45",
      "high": "77.45",
      "low": "75.00",
      "close": "75.25",
      "average": "75.6364",
      "volume": "44626",
      "turnover": "3375137.5",
      "trades": "444"
    },
    {
      "date": "2024-12-18",
      "bid": "74.40",
      "ask": "74.85",
      "open": "75.50",
      "high": "75.75",
      "low": "74.40",
      "close": "74.90",
      "average": "74.9308",
      "volume": "143067",
      "turnover": "10719965.89",
      "trades": "325"
    },
    {
      "date": "2024-12-19",
      "bid": "74.75",
      "ask": "74.90",
      "open": "74.90",
      "high": "75.00",
      "low": "73.95",
      "close": "74.65",
      "average": "74.6231",
      "volume": "79988",
      "turnover": "5958135.85",
      "trades": "423"
    },
    {
      "date": "2024-12-20",
      "bid": "76.15",
      "ask": "76.35",
      "open": "74.75",
      "high": "76.25",
      "low": "72.95",
      "close": "76.20",
      "average": "74.675",
      "volume": "123893",
      "turnover": "9246462.1",
      "trades": "671"
    },
    {
      "date": "2024-12-23",
      "bid": "75.20",
      "ask": "75.50",
      "open": "76.20",
      "high": "78.00",
      "low": "75.15",
      "close": "75.20",
      "average": "76.356",
      "volume": "67269",
      "turnover": "5143246.05",
      "trades": "530"
    },
    {
      "date": "2024-12-27",
      "bid": "76.75",
      "ask": "77.00",
      "open": "75.40",
      "high": "77.70",
      "low": "74.55",
      "close": "77.00",
      "average": "76.7878",
      "volume": "62484",
      "turnover": "4798011.5",
      "trades": "497"
    },
    {
      "date": "2024-12-30",
      "bid": "77.05",
      "ask": "77.25",
      "open": "77.00",
      "high": "77.50",
      "low": "76.05",
      "close": "76.70",
      "average": "76.5015",
      "volume": "33403",
      "turnover": "2555468.65",
      "trades": "318"
    },
    {
      "date": "2025-01-02",
      "bid": "78.65",
      "ask": "79.00",
      "open": "76.00",
      "high": "79.00",
      "low": "75.90",
      "close": "79.00",
      "average": "78.077",
      "volume": "53376",
      "turnover": "4167498.79",
      "trades": "575"
    },
    {
      "date": "2025-01-03",
      "bid": "78.60",
      "ask": "78.85",
      "open": "79.05",
      "high": "79.50",
      "low": "78.00",
      "close": "78.50",
      "average": "78.7872",
      "volume": "62083",
      "turnover": "4891398.95",
      "trades": "392"
    },
    {
      "date": "2025-01-07",
      "bid": "77.40",
      "ask": "77.60",
      "open": "80.00",
      "high": "80.95",
      "low": "77.35",
      "close": "77.35",
      "average": "78.7269",
      "volume": "45969",
      "turnover": "3620615.89",
      "trades": "395"
    },
    {
      "date": "2025-01-08",
      "bid": "79.10",
      "ask": "79.35",
      "open": "77.40",
      "high": "80.00",
      "low": "76.85",
      "close": "78.80",
      "average": "78.5685",
      "volume": "162597",
      "turnover": "12775082.1",
      "trades": "452"
    },
    {
      "date": "2025-01-09",
      "bid": "76.80",
      "ask": "77.05",
      "open": "79.35",
      "high": "79.35",
      "low": "76.50",
      "close": "76.50",
      "average": "77.3314",
      "volume": "41573",
      "turnover": "3214898",
      "trades": "354"
    },
    {
      "date": "2025-01-10",
      "bid": "75.25",
      "ask": "75.50",
      "open": "76.55",
      "high": "76.80",
      "low": "75.25",
      "close": "75.25",
      "average": "76.0295",
      "volume": "26749",
      "turnover": "2033703",
      "trades": "362"
    },
    {
      "date": "2025-01-13",
      "bid": "75.55",
      "ask": "75.70",
      "open": "75.25",
      "high": "75.90",
      "low": "74.15",
      "close": "75.60",
      "average": "75.1531",
      "volume": "25369",
      "turnover": "1906553.56",
      "trades": "303"
    },
    {
      "date": "2025-01-14",
      "bid": "74.90",
      "ask": "75.35",
      "open": "76.45",
      "high": "76.50",
      "low": "74.65",
      "close": "75.15",
      "average": "75.3512",
      "volume": "35566",
      "turnover": "2679884.23",
      "trades": "448"
    },
    {
      "date": "2025-01-15",
      "bid": "77.20",
      "ask": "77.40",
      "open": "74.85",
      "high": "77.65",
      "low": "74.85",
      "close": "77.30",
      "average": "76.0431",
      "volume": "118727",
      "turnover": "9028363.9",
      "trades": "326"
    },
    {
      "date": "2025-01-16",
      "bid": "78.50",
      "ask": "78.60",
      "open": "77.40",
      "high": "78.90",
      "low": "77.40",
      "close": "78.65",
      "average": "78.4142",
      "volume": "19548",
      "turnover": "1532736.08",
      "trades": "239"
    },
    {
      "date": "2025-01-17",
      "bid": "78.25",
      "ask": "78.60",
      "open": "79.10",
      "high": "82.40",
      "low": "78.25",
      "close": "78.90",
      "average": "80.9319",
      "volume": "178883",
      "turnover": "14433054.49",
      "trades": "1040"
    },
    {
      "date": "2025-01-20",
      "bid": "78.10",
      "ask": "78.20",
      "open": "78.60",
      "high": "79.35",
      "low": "77.65",
      "close": "78.15",
      "average": "78.3401",
      "volume": "104676",
      "turnover": "8199917.56",
      "trades": "463"
    },
    {
      "date": "2025-01-21",
      "bid": "78.85",
      "ask": "79.00",
      "open": "78.15",
      "high": "78.90",
      "low": "77.70",
      "close": "78.90",
      "average": "78.4158",
      "volume": "33497",
      "turnover": "2626768.25",
      "trades": "348"
    },
    {
      "date": "2025-01-22",
      "bid": "79.25",
      "ask": "79.45",
      "open": "78.85",
      "high": "79.90",
      "low": "78.85",
      "close": "79.50",
      "average": "79.5111",
      "volume": "34696",
      "turnover": "2758694.45",
      "trades": "465"
    },
    {
      "date": "2025-01-23",
      "bid": "80.10",
      "ask": "80.25",
      "open": "79.25",
      "high": "80.40",
      "low": "79.25",
      "close": "80.40",
      "average": "80.0471",
      "volume": "33011",
      "turnover": "2642420.77",
      "trades": "352"
    },
    {
      "date": "2025-01-24",
      "bid": "79.85",
      "ask": "80.05",
      "open": "80.40",
      "high": "81.80",
      "low": "79.60",
      "close": "80.20",
      "average": "80.7061",
      "volume": "207376",
      "turnover": "16775375.3",
      "trades": "675"
    },
    {
      "date": "2025-01-27",
      "bid": "80.10",
      "ask": "80.35",
      "open": "79.80",
      "high": "82.00",
      "low": "79.35",
      "close": "79.90",
      "average": "80.5126",
      "volume": "189554",
      "turnover": "15228377.8",
      "trades": "785"
    },
    {
      "date": "2025-01-28",
      "bid": "78.50",
      "ask": "78.75",
      "open": "80.00",
      "high": "81.40",
      "low": "78.30",
      "close": "78.65",
      "average": "79.4503",
      "volume": "116011",
      "turnover": "9239382.69",
      "trades": "494"
    },
    {
      "date": "2025-01-29",
      "bid": "80.25",
      "ask": "80.50",
      "open": "78.75",
      "high": "81.55",
      "low": "78.75",
      "close": "80.70",
      "average": "80.5041",
      "volume": "154546",
      "turnover": "12406301.05",
      "trades": "731"
    },
    {
      "date": "2025-01-30",
      "bid": "79.60",
      "ask": "79.75",
      "open": "80.55",
      "high": "81.35",
      "low": "79.50",
      "close": "79.65",
      "average": "80.3031",
      "volume": "136514",
      "turnover": "10944745.26",
      "trades": "499"
    },
    {
      "date": "2025-01-31",
      "bid": "80.05",
      "ask": "80.35",
      "open": "79.75",
      "high": "80.75",
      "low": "79.20",
      "close": "80.70",
      "average": "80.1857",
      "volume": "30204",
      "turnover": "2421900.95",
      "trades": "413"
    },
    {
      "date": "2025-02-03",
      "bid": "80.30",
      "ask": "80.80",
      "open": "79.10",
      "high": "81.30",
      "low": "77.70",
      "close": "81.00",
      "average": "79.8946",
      "volume": "237920",
      "turnover": "19019838.28",
      "trades": "823"
    },
    {
      "date": "2025-02-04",
      "bid": "81.05",
      "ask": "81.50",
      "open": "81.05",
      "high": "81.80",
      "low": "79.00",
      "close": "81.80",
      "average": "80.5497",
      "volume": "98018",
      "turnover": "7878314.13",
      "trades": "527"
    },
    {
      "date": "2025-02-05",
      "bid": "80.60",
      "ask": "80.95",
      "open": "80.30",
      "high": "81.30",
      "low": "80.05",
      "close": "81.00",
      "average": "80.6476",
      "volume": "88161",
      "turnover": "7090508.15",
      "trades": "535"
    },
    {
      "date": "2025-02-06",
      "bid": "80.80",
      "ask": "81.10",
      "open": "80.85",
      "high": "81.00",
      "low": "79.50",
      "close": "80.95",
      "average": "80.3403",
      "volume": "77608",
      "turnover": "6226425.51",
      "trades": "442"
    },
    {
      "date": "2025-02-07",
      "bid": "80.20",
      "ask": "80.45",
      "open": "80.95",
      "high": "81.20",
      "low": "79.90",
      "close": "80.20",
      "average": "80.4419",
      "volume": "59523",
      "turnover": "4787650.04",
      "trades": "520"
    },
    {
      "date": "2025-02-10",
      "bid": "79.95",
      "ask": "80.30",
      "open": "80.20",
      "high": "82.00",
      "low": "79.90",
      "close": "80.00",
      "average": "80.624",
      "volume": "133248",
      "turnover": "10719272.63",
      "trades": "752"
    },
    {
      "date": "2025-02-11",
      "bid": "77.25",
      "ask": "78.15",
      "open": "75.80",
      "high": "80.75",
      "low": "70.10",
      "close": "78.00",
      "average": "76.342",
      "volume": "449083",
      "turnover": "34251261.47",
      "trades": "2468"
    },
    {
      "date": "2025-02-12",
      "bid": "77.00",
      "ask": "77.60",
      "open": "78.00",
      "high": "80.10",
      "low": "76.85",
      "close": "77.40",
      "average": "78.8513",
      "volume": "99770",
      "turnover": "7873525.31",
      "trades": "794"
    },
    {
      "date": "2025-02-13",
      "bid": "75.80",
      "ask": "76.35",
      "open": "77.40",
      "high": "77.80",
      "low": "75.30",
      "close": "76.35",
      "average": "76.0539",
      "volume": "84459",
      "turnover": "6423436.7",
      "trades": "726"
    },
    {
      "date": "2025-02-14",
      "bid": "79.55",
      "ask": "80.05",
      "open": "75.80",
      "high": "80.50",
      "low": "75.80",
      "close": "79.80",
      "average": "79.0509",
      "volume": "61855",
      "turnover": "4889534.48",
      "trades": "606"
    },
    {
      "date": "2025-02-17",
      "bid": "78.20",
      "ask": "78.95",
      "open": "80.05",
      "high": "81.50",
      "low": "77.50",
      "close": "78.60",
      "average": "79.2555",
      "volume": "191299",
      "turnover": "15191755.91",
      "trades": "907"
    },
    {
      "date": "2025-02-18",
      "bid": "79.60",
      "ask": "79.95",
      "open": "78.80",
      "high": "80.15",
      "low": "78.10",
      "close": "79.70",
      "average": "79.3755",
      "volume": "60021",
      "turnover": "4765159.28",
      "trades": "535"
    },
    {
      "date": "2025-02-19",
      "bid": "80.75",
      "ask": "81.00",
      "open": "80.00",
      "high": "82.00",
      "low": "79.45",
      "close": "81.00",
      "average": "80.8536",
      "volume": "172079",
      "turnover": "13877751.93",
      "trades": "869"
    },
    {
      "date": "2025-02-20",
      "bid": "81.10",
      "ask": "81.40",
      "open": "80.75",
      "high": "81.75",
      "low": "79.80",
      "close": "81.15",
      "average": "80.5971",
      "volume": "88579",
      "turnover": "7115518.26",
      "trades": "424"
    },
    {
      "date": "2025-02-21",
      "bid": "80.15",
      "ask": "80.35",
      "open": "81.40",
      "high": "81.45",
      "low": "79.90",
      "close": "80.15",
      "average": "80.3753",
      "volume": "238403",
      "turnover": "19102488.72",
      "trades": "524"
    },
    {
      "date": "2025-02-24",
      "bid": "80.05",
      "ask": "80.30",
      "open": "80.20",
      "high": "82.25",
      "low": "79.65",
      "close": "80.25",
      "average": "80.5678",
      "volume": "286610",
      "turnover": "23017592.36",
      "trades": "802"
    },
    {
      "date": "2025-02-25",
      "bid": "80.20",
      "ask": "80.40",
      "open": "80.00",
      "high": "83.90",
      "low": "79.75",
      "close": "80.40",
      "average": "81.0933",
      "volume": "487738",
      "turnover": "39273097.13",
      "trades": "1225"
    },
    {
      "date": "2025-02-26",
      "bid": "83.20",
      "ask": "83.85",
      "open": "80.40",
      "high": "85.35",
      "low": "80.20",
      "close": "83.35",
      "average": "82.385",
      "volume": "230394",
      "turnover": "18952387.14",
      "trades": "1064"
    },
    {
      "date": "2025-02-27",
      "bid": "84.50",
      "ask": "84.65",
      "open": "83.20",
      "high": "84.80",
      "low": "82.30",
      "close": "84.50",
      "average": "83.804",
      "volume": "84930",
      "turnover": "7117915.93",
      "trades": "791"
    },
    {
      "date": "2025-02-28",
      "bid": "81.15",
      "ask": "81.50",
      "open": "84.50",
      "high": "84.50",
      "low": "79.60",
      "close": "80.85",
      "average": "80.8824",
      "volume": "82385",
      "turnover": "6663676.98",
      "trades": "751"
    },
    {
      "date": "2025-03-03",
      "bid": "77.40",
      "ask": "77.90",
      "open": "79.00",
      "high": "81.95",
      "low": "77.35",
      "close": "77.35",
      "average": "79.8703",
      "volume": "93523",
      "turnover": "7470221.08",
      "trades": "792"
    },
    {
      "date": "2025-03-04",
      "bid": "77.15",
      "ask": "77.30",
      "open": "77.00",
      "high": "78.25",
      "low": "76.30",
      "close": "77.50",
      "average": "77.3752",
      "volume": "101706",
      "turnover": "7872065.09",
      "trades": "608"
    },
    {
      "date": "2025-03-05",
      "bid": "78.60",
      "ask": "79.10",
      "open": "77.55",
      "high": "79.55",
      "low": "77.55",
      "close": "78.40",
      "average": "78.3201",
      "volume": "45285",
      "turnover": "3546842.13",
      "trades": "347"
    },
    {
      "date": "2025-03-06",
      "bid": "78.85",
      "ask": "79.10",
      "open": "79.05",
      "high": "79.75",
      "low": "78.45",
      "close": "78.80",
      "average": "79.11",
      "volume": "51150",
      "turnover": "4046545.66",
      "trades": "454"
    },
    {
      "date": "2025-03-07",
      "bid": "82.65",
      "ask": "82.80",
      "open": "78.85",
      "high": "82.70",
      "low": "78.70",
      "close": "82.35",
      "average": "80.5514",
      "volume": "82952",
      "turnover": "6682294.08",
      "trades": "700"
    },
    {
      "date": "2025-03-10",
      "bid": "81.05",
      "ask": "81.55",
      "open": "82.00",
      "high": "84.50",
      "low": "79.95",
      "close": "80.90",
      "average": "81.8793",
      "volume": "257196",
      "turnover": "20936095.96",
      "trades": "1245"
    },
    {
      "date": "2025-03-11",
      "bid": "79.25",
      "ask": "79.70",
      "open": "80.85",
      "high": "81.275",
      "low": "79.20",
      "close": "79.25",
      "average": "79.8857",
      "volume": "43785",
      "turnover": "3498382.11",
      "trades": "353"
    },
    {
      "date": "2025-03-12",
      "bid": "80.75",
      "ask": "81.15",
      "open": "79.80",
      "high": "81.50",
      "low": "79.75",
      "close": "81.30",
      "average": "80.0698",
      "volume": "394699",
      "turnover": "31605976.2",
      "trades": "524"
    },
    {
      "date": "2025-03-13",
      "bid": "81.10",
      "ask": "81.75",
      "open": "81.95",
      "high": "82.05",
      "low": "80.20",
      "close": "81.65",
      "average": "81.288",
      "volume": "28541",
      "turnover": "2319983.5",
      "trades": "305"
    },
    {
      "date": "2025-03-14",
      "bid": "86.45",
      "ask": "86.60",
      "open": "81.10",
      "high": "87.40",
      "low": "81.05",
      "close": "86.45",
      "average": "85.1053",
      "volume": "159113",
      "turnover": "13556611.3",
      "trades": "792"
    },
    {
      "date": "2025-03-17",
      "bid": "81.85",
      "ask": "82.45",
      "open": "86.45",
      "high": "88.00",
      "low": "81.50",
      "close": "81.95",
      "average": "83.2507",
      "volume": "1541535",
      "turnover": "126806648.97",
      "trades": "1541"
    },
    {
      "date": "2025-03-18",
      "bid": "82.60",
      "ask": "82.85",
      "open": "82.45",
      "high": "82.85",
      "low": "80.00",
      "close": "82.70",
      "average": "81.3952",
      "volume": "1346480",
      "turnover": "108216384.04",
      "trades": "908"
    },
    {
      "date": "2025-03-19",
      "bid": "81.95",
      "ask": "82.10",
      "open": "82.50",
      "high": "83.20",
      "low": "81.60",
      "close": "82.00",
      "average": "82.1076",
      "volume": "51740",
      "turnover": "4250448.54",
      "trades": "412"
    },
    {
      "date": "2025-03-20",
      "bid": "82.05",
      "ask": "82.30",
      "open": "81.95",
      "high": "82.40",
      "low": "80.60",
      "close": "82.20",
      "average": "81.6097",
      "volume": "43645",
      "turnover": "3561822.06",
      "trades": "325"
    },
    {
      "date": "2025-03-21",
      "bid": "79.60",
      "ask": "80.10",
      "open": "83.50",
      "high": "83.50",
      "low": "79.45",
      "close": "79.75",
      "average": "80.4109",
      "volume": "25883",
      "turnover": "2081296.3",
      "trades": "249"
    },
    {
      "date": "2025-03-24",
      "bid": "79.95",
      "ask": "80.15",
      "open": "80.00",
      "high": "80.60",
      "low": "79.35",
      "close": "79.85",
      "average": "79.8857",
      "volume": "23536",
      "turnover": "1880189.1",
      "trades": "228"
    },
    {
      "date": "2025-03-25",
      "bid": "82.10",
      "ask": "82.55",
      "open": "82.00",
      "high": "82.55",
      "low": "79.00",
      "close": "82.50",
      "average": "81.077",
      "volume": "44975",
      "turnover": "3646206.05",
      "trades": "364"
    },
    {
      "date": "2025-03-26",
      "bid": "78.50",
      "ask": "78.80",
      "open": "82.00",
      "high": "82.35",
      "low": "78.20",
      "close": "78.25",
      "average": "79.3554",
      "volume": "63997",
      "turnover": "5078614.55",
      "trades": "452"
    },
    {
      "date": "2025-03-27",
      "bid": "78.75",
      "ask": "79.15",
      "open": "78.80",
      "high": "79.10",
      "low": "77.00",
      "close": "79.10",
      "average": "78.378",
      "volume": "33035",
      "turnover": "2589007.92",
      "trades": "304"
    },
    {
      "date": "2025-03-28",
      "bid": "72.90",
      "ask": "73.15",
      "open": "78.60",
      "high": "78.60",
      "low": "72.50",
      "close": "72.50",
      "average": "74.4388",
      "volume": "256480",
      "turnover": "19091535.44",
      "trades": "1422"
    },
    {
      "date": "2025-03-31",
      "bid": "71.20",
      "ask": "71.50",
      "open": "72.00",
      "high": "72.70",
      "low": "71.00",
      "close": "71.85",
      "average": "71.6489",
      "volume": "108546",
      "turnover": "7777011.28",
      "trades": "689"
    },
    {
      "date": "2025-04-01",
      "bid": "72.85",
      "ask": "73.00",
      "open": "73.00",
      "high": "73.45",
      "low": "71.75",
      "close": "72.95",
      "average": "72.7594",
      "volume": "66070",
      "turnover": "4807237.94",
      "trades": "507"
    },
    {
      "date": "2025-04-02",
      "bid": "72.20",
      "ask": "72.30",
      "open": "72.85",
      "high": "72.85",
      "low": "71.20",
      "close": "72.60",
      "average": "72.0952",
      "volume": "49139",
      "turnover": "3542281.09",
      "trades": "433"
    },
    {
      "date": "2025-04-03",
      "bid": "69.95",
      "ask": "70.10",
      "open": "71.15",
      "high": "72.60",
      "low": "69.60",
      "close": "69.80",
      "average": "70.5995",
      "volume": "62395",
      "turnover": "4400995.34",
      "trades": "623"
    },
    {
      "date": "2025-04-04",
      "bid": "68.55",
      "ask": "68.75",
      "open": "69.00",
      "high": "70.15",
      "low": "67.10",
      "close": "68.50",
      "average": "68.3725",
      "volume": "120130",
      "turnover": "8227504.85",
      "trades": "865"
    },
    {
      "date": "2025-04-07",
      "bid": "65.10",
      "ask": "65.40",
      "open": "65.00",
      "high": "68.00",
      "low": "63.10",
      "close": "64.70",
      "average": "64.7651",
      "volume": "139375",
      "turnover": "9033735.55",
      "trades": "1183"
    },
    {
      "date": "2025-04-08",
      "bid": "65.30",
      "ask": "65.70",
      "open": "65.50",
      "high": "66.70",
      "low": "64.70",
      "close": "65.70",
      "average": "65.5408",
      "volume": "45086",
      "turnover": "2954906.3",
      "trades": "585"
    },
    {
      "date": "2025-04-09",
      "bid": "61.10",
      "ask": "61.40",
      "open": "65.20",
      "high": "65.20",
      "low": "60.70",
      "close": "61.00",
      "average": "61.9795",
      "volume": "92097",
      "turnover": "5695049.65",
      "trades": "748"
    },
    {
      "date": "2025-04-10",
      "bid": "63.30",
      "ask": "63.40",
      "open": "68.90",
      "high": "68.90",
      "low": "62.40",
      "close": "63.50",
      "average": "64.0022",
      "volume": "217494",
      "turnover": "13893443.05",
      "trades": "1075"
    },
    {
      "date": "2025-04-11",
      "bid": "62.20",
      "ask": "62.70",
      "open": "63.40",
      "high": "63.50",
      "low": "59.80",
      "close": "62.60",
      "average": "61.4509",
      "volume": "245358",
      "turnover": "15013269.2",
      "trades": "953"
    },
    {
      "date": "2025-04-14",
      "bid": "67.20",
      "ask": "67.50",
      "open": "62.90",
      "high": "67.50",
      "low": "62.90",
      "close": "67.00",
      "average": "65.7118",
      "volume": "84317",
      "turnover": "5539319.55",
      "trades": "660"
    },
    {
      "date": "2025-04-15",
      "bid": "71.20",
      "ask": "71.60",
      "open": "67.70",
      "high": "72.00",
      "low": "66.60",
      "close": "71.20",
      "average": "70.0945",
      "volume": "141048",
      "turnover": "9895534.94",
      "trades": "570"
    },
    {
      "date": "2025-04-16",
      "bid": "73.10",
      "ask": "73.20",
      "open": "72.10",
      "high": "73.90",
      "low": "70.80",
      "close": "72.60",
      "average": "72.2178",
      "volume": "123858",
      "turnover": "8950248.94",
      "trades": "603"
    },
    {
      "date": "2025-04-17",
      "bid": "72.10",
      "ask": "72.70",
      "open": "73.20",
      "high": "73.20",
      "low": "71.10",
      "close": "72.60",
      "average": "72.0411",
      "volume": "51516",
      "turnover": "3711349.45",
      "trades": "286"
    },
    {
      "date": "2025-04-22",
      "bid": "70.50",
      "ask": "70.80",
      "open": "72.10",
      "high": "72.40",
      "low": "70.00",
      "close": "70.80",
      "average": "71.2526",
      "volume": "218665",
      "turnover": "15580748.55",
      "trades": "432"
    },
    {
      "date": "2025-04-23",
      "bid": "71.90",
      "ask": "72.30",
      "open": "71.40",
      "high": "73.20",
      "low": "71.00",
      "close": "71.70",
      "average": "72.0469",
      "volume": "38868",
      "turnover": "2800381.4",
      "trades": "375"
    },
    {
      "date": "2025-04-24",
      "bid": "72.00",
      "ask": "72.20",
      "open": "74.00",
      "high": "74.00",
      "low": "70.60",
      "close": "71.90",
      "average": "71.1555",
      "volume": "98090",
      "turnover": "6979713.25",
      "trades": "233"
    },
    {
      "date": "2025-04-25",
      "bid": "71.60",
      "ask": "72.10",
      "open": "74.00",
      "high": "75.10",
      "low": "71.50",
      "close": "72.00",
      "average": "72.4873",
      "volume": "59751",
      "turnover": "4331529.45",
      "trades": "482"
    },
    {
      "date": "2025-04-28",
      "bid": "71.00",
      "ask": "71.30",
      "open": "71.80",
      "high": "72.10",
      "low": "71.00",
      "close": "71.50",
      "average": "71.4724",
      "volume": "26742",
      "turnover": "1911512.15",
      "trades": "283"
    },
    {
      "date": "2025-04-29",
      "bid": "70.20",
      "ask": "70.90",
      "open": "70.00",
      "high": "71.20",
      "low": "69.80",
      "close": "70.10",
      "average": "70.2646",
      "volume": "39801",
      "turnover": "2796544.1",
      "trades": "314"
    },
    {
      "date": "2025-04-30",
      "bid": "72.20",
      "ask": "72.60",
      "open": "69.70",
      "high": "72.60",
      "low": "69.70",
      "close": "72.10",
      "average": "71.6853",
      "volume": "45524",
      "turnover": "3265713.25",
      "trades": "384"
    },
    {
      "date": "2025-05-02",
      "bid": "74.20",
      "ask": "74.60",
      "open": "72.10",
      "high": "74.80",
      "low": "71.40",
      "close": "74.00",
      "average": "72.9716",
      "volume": "149347",
      "turnover": "10898903.7",
      "trades": "865"
    },
    {
      "date": "2025-05-05",
      "bid": "72.90",
      "ask": "73.30",
      "open": "74.60",
      "high": "74.80",
      "low": "72.50",
      "close": "72.90",
      "average": "73.2261",
      "volume": "74506",
      "turnover": "5455462.25",
      "trades": "490"
    },
    {
      "date": "2025-05-06",
      "bid": "81.00",
      "ask": "81.30",
      "open": "77.40",
      "high": "81.40",
      "low": "77.00",
      "close": "80.60",
      "average": "79.3834",
      "volume": "200061",
      "turnover": "15884589.2",
      "trades": "1088"
    },
    {
      "date": "2025-05-07",
      "bid": "78.00",
      "ask": "78.30",
      "open": "81.90",
      "high": "81.90",
      "low": "74.70",
      "close": "77.60",
      "average": "77.092",
      "volume": "149807",
      "turnover": "11574607.4",
      "trades": "1061"
    },
    {
      "date": "2025-05-08",
      "bid": "76.60",
      "ask": "77.40",
      "open": "74.00",
      "high": "77.40",
      "low": "74.00",
      "close": "76.50",
      "average": "76.5507",
      "volume": "47740",
      "turnover": "3656799.35",
      "trades": "379"
    },
    {
      "date": "2025-05-09",
      "bid": "77.70",
      "ask": "78.30",
      "open": "79.90",
      "high": "79.90",
      "low": "77.40",
      "close": "77.60",
      "average": "78.39",
      "volume": "34904",
      "turnover": "2735612.8",
      "trades": "300"
    },
    {
      "date": "2025-05-12",
      "bid": "78.50",
      "ask": "79.00",
      "open": "78.30",
      "high": "79.70",
      "low": "78.10",
      "close": "79.10",
      "average": "79.0463",
      "volume": "34002",
      "turnover": "2687718.8",
      "trades": "353"
    },
    {
      "date": "2025-05-13",
      "bid": "81.60",
      "ask": "81.90",
      "open": "79.50",
      "high": "82.50",
      "low": "78.30",
      "close": "81.90",
      "average": "80.817",
      "volume": "143391",
      "turnover": "11583740.65",
      "trades": "485"
    },
    {
      "date": "2025-05-14",
      "bid": "80.30",
      "ask": "80.50",
      "open": "81.30",
      "high": "82.40",
      "low": "79.80",
      "close": "80.50",
      "average": "80.9235",
      "volume": "73988",
      "turnover": "5988964.2",
      "trades": "432"
    },
    {
      "date": "2025-05-15",
      "bid": "80.10",
      "ask": "80.80",
      "open": "80.70",
      "high": "81.00",
      "low": "79.40",
      "close": "80.50",
      "average": "80.2194",
      "volume": "33329",
      "turnover": "2673421",
      "trades": "373"
    },
    {
      "date": "2025-05-16",
      "bid": "77.80",
      "ask": "78.30",
      "open": "80.80",
      "high": "81.40",
      "low": "77.70",
      "close": "78.20",
      "average": "79.2215",
      "volume": "112192",
      "turnover": "8888081.85",
      "trades": "429"
    },
    {
      "date": "2025-05-19",
      "bid": "77.40",
      "ask": "77.80",
      "open": "77.50",
      "high": "78.00",
      "low": "76.50",
      "close": "77.60",
      "average": "77.0576",
      "volume": "31542",
      "turnover": "2430725.35",
      "trades": "288"
    },
    {
      "date": "2025-05-20",
      "bid": "78.50",
      "ask": "79.10",
      "open": "77.40",
      "high": "80.40",
      "low": "76.50",
      "close": "78.80",
      "average": "79.0547",
      "volume": "119577",
      "turnover": "9454664.3",
      "trades": "775"
    },
    {
      "date": "2025-05-21",
      "bid": "81.50",
      "ask": "81.60",
      "open": "78.70",
      "high": "81.60",
      "low": "78.40",
      "close": "80.90",
      "average": "80.4113",
      "volume": "38618",
      "turnover": "3105319.6",
      "trades": "321"
    },
    {
      "date": "2025-05-22",
      "bid": "78.90",
      "ask": "79.20",
      "open": "80.90",
      "high": "81.40",
      "low": "78.30",
      "close": "78.90",
      "average": "79.0243",
      "volume": "34950",
      "turnover": "2761973.05",
      "trades": "290"
    },
    {
      "date": "2025-05-23",
      "bid": "78.20",
      "ask": "78.50",
      "open": "78.90",
      "high": "81.20",
      "low": "77.20",
      "close": "78.20",
      "average": "79.1783",
      "volume": "66678",
      "turnover": "5281055.9",
      "trades": "539"
    },
    {
      "date": "2025-05-26",
      "bid": "79.30",
      "ask": "79.50",
      "open": "78.50",
      "high": "80.00",
      "low": "78.50",
      "close": "79.30",
      "average": "79.4017",
      "volume": "27173",
      "turnover": "2157588.95",
      "trades": "231"
    },
    {
      "date": "2025-05-27",
      "bid": "81.70",
      "ask": "82.00",
      "open": "79.40",
      "high": "82.00",
      "low": "79.20",
      "close": "81.80",
      "average": "81.0758",
      "volume": "57377",
      "turnover": "4651329.2",
      "trades": "452"
    },
    {
      "date": "2025-05-28",
      "bid": "80.80",
      "ask": "81.10",
      "open": "82.00",
      "high": "82.50",
      "low": "80.10",
      "close": "80.90",
      "average": "81.2426",
      "volume": "29919",
      "turnover": "2429228.5",
      "trades": "268"
    },
    {
      "date": "2025-05-30",
      "bid": "80.80",
      "ask": "81.20",
      "open": "81.10",
      "high": "82.50",
      "low": "80.70",
      "close": "80.70",
      "average": "81.4663",
      "volume": "44272",
      "turnover": "3606759.65",
      "trades": "358"
    },
    {
      "date": "2025-06-02",
      "bid": "83.70",
      "ask": "84.00",
      "open": "82.00",
      "high": "84.90",
      "low": "80.60",
      "close": "83.60",
      "average": "82.8881",
      "volume": "852624",
      "turnover": "70673888.34",
      "trades": "795"
    },
    {
      "date": "2025-06-03",
      "bid": "83.20",
      "ask": "83.90",
      "open": "83.60",
      "high": "85.10",
      "low": "83.20",
      "close": "83.90",
      "average": "84.3356",
      "volume": "61011",
      "turnover": "5144401.5",
      "trades": "505"
    },
    {
      "date": "2025-06-04",
      "bid": "83.50",
      "ask": "83.60",
      "open": "85.00",
      "high": "85.00",
      "low": "83.10",
      "close": "83.60",
      "average": "83.7793",
      "volume": "28211",
      "turnover": "2363416.5",
      "trades": "277"
    },
    {
      "date": "2025-06-05",
      "bid": "82.20",
      "ask": "82.80",
      "open": "83.50",
      "high": "83.70",
      "low": "82.10",
      "close": "82.50",
      "average": "82.7417",
      "volume": "26762",
      "turnover": "2215456.4",
      "trades": "280"
    },
    {
      "date": "2025-06-09",
      "bid": "81.80",
      "ask": "82.10",
      "open": "82.50",
      "high": "83.50",
      "low": "81.40",
      "close": "81.80",
      "average": "82.2094",
      "volume": "56293",
      "turnover": "4629521.5",
      "trades": "417"
    },
    {
      "date": "2025-06-10",
      "bid": "81.10",
      "ask": "81.60",
      "open": "81.80",
      "high": "81.80",
      "low": "80.30",
      "close": "81.30",
      "average": "80.8956",
      "volume": "33861",
      "turnover": "2739177.1",
      "trades": "298"
    },
    {
      "date": "2025-06-11",
      "bid": "80.40",
      "ask": "81.00",
      "open": "81.10",
      "high": "81.80",
      "low": "80.00",
      "close": "80.60",
      "average": "80.8622",
      "volume": "42505",
      "turnover": "3437440.15",
      "trades": "337"
    },
    {
      "date": "2025-06-12",
      "bid": "81.00",
      "ask": "81.50",
      "open": "80.40",
      "high": "81.50",
      "low": "79.60",
      "close": "80.80",
      "average": "80.7779",
      "volume": "31073",
      "turnover": "2508569.54",
      "trades": "331"
    },
    {
      "date": "2025-06-13",
      "bid": "79.90",
      "ask": "80.10",
      "open": "80.90",
      "high": "81.00",
      "low": "78.60",
      "close": "79.60",
      "average": "79.5795",
      "volume": "44986",
      "turnover": "3581526.6",
      "trades": "371"
    },
    {
      "date": "2025-06-16",
      "bid": "80.10",
      "ask": "80.70",
      "open": "77.00",
      "high": "80.90",
      "low": "77.00",
      "close": "80.00",
      "average": "79.7738",
      "volume": "35376",
      "turnover": "2821481.65",
      "trades": "249"
    },
    {
      "date": "2025-06-17",
      "bid": "79.30",
      "ask": "79.80",
      "open": "79.00",
      "high": "80.50",
      "low": "78.80",
      "close": "79.10",
      "average": "79.3419",
      "volume": "14092",
      "turnover": "1119246.2",
      "trades": "182"
    },
    {
      "date": "2025-06-18",
      "bid": "79.60",
      "ask": "80.30",
      "open": "79.80",
      "high": "80.10",
      "low": "79.00",
      "close": "79.90",
      "average": "79.7194",
      "volume": "15962",
      "turnover": "1271715.95",
      "trades": "179"
    },
    {
      "date": "2025-06-19",
      "bid": "79.30",
      "ask": "80.00",
      "open": "79.90",
      "high": "80.50",
      "low": "79.20",
      "close": "79.30",
      "average": "79.5905",
      "volume": "11653",
      "turnover": "927500.65",
      "trades": "148"
    },
    {
      "date": "2025-06-23",
      "bid": "79.30",
      "ask": "80.00",
      "open": "79.30",
      "high": "80.90",
      "low": "79.20",
      "close": "79.60",
      "average": "80.0159",
      "volume": "26426",
      "turnover": "2112994.7",
      "trades": "240"
    },
    {
      "date": "2025-06-24",
      "bid": "83.70",
      "ask": "84.50",
      "open": "81.10",
      "high": "84.60",
      "low": "80.80",
      "close": "84.20",
      "average": "83.1377",
      "volume": "61955",
      "turnover": "5150055.75",
      "trades": "382"
    },
    {
      "date": "2025-06-25",
      "bid": "83.80",
      "ask": "84.30",
      "open": "84.80",
      "high": "86.50",
      "low": "83.80",
      "close": "83.80",
      "average": "84.9775",
      "volume": "43033",
      "turnover": "3657206.3",
      "trades": "419"
    },
    {
      "date": "2025-06-26",
      "bid": "86.60",
      "ask": "86.90",
      "open": "84.30",
      "high": "87.00",
      "low": "84.30",
      "close": "86.80",
      "average": "85.7418",
      "volume": "61464",
      "turnover": "5270287.9",
      "trades": "557"
    },
    {
      "date": "2025-06-27",
      "bid": "88.20",
      "ask": "88.40",
      "open": "87.00",
      "high": "89.60",
      "low": "87.00",
      "close": "88.50",
      "average": "88.443",
      "volume": "170984",
      "turnover": "15122459.15",
      "trades": "1173"
    },
    {
      "date": "2025-06-30",
      "bid": "89.00",
      "ask": "89.60",
      "open": "88.40",
      "high": "89.90",
      "low": "87.30",
      "close": "89.80",
      "average": "88.576",
      "volume": "92882",
      "turnover": "8244412.7",
      "trades": "643"
    },
    {
      "date": "2025-07-01",
      "bid": "88.80",
      "ask": "89.40",
      "open": "89.00",
      "high": "89.40",
      "low": "86.40",
      "close": "88.90",
      "average": "87.7799",
      "volume": "107810",
      "turnover": "9463426.19",
      "trades": "514"
    },
    {
      "date": "2025-07-02",
      "bid": "89.60",
      "ask": "90.20",
      "open": "89.40",
      "high": "90.60",
      "low": "89.00",
      "close": "90.20",
      "average": "90.0171",
      "volume": "37752",
      "turnover": "3398010.1",
      "trades": "318"
    },
    {
      "date": "2025-07-03",
      "bid": "90.50",
      "ask": "90.90",
      "open": "89.90",
      "high": "91.30",
      "low": "89.60",
      "close": "90.70",
      "average": "90.5171",
      "volume": "74349",
      "turnover": "6729656.05",
      "trades": "496"
    },
    {
      "date": "2025-07-04",
      "bid": "90.70",
      "ask": "91.10",
      "open": "90.90",
      "high": "91.20",
      "low": "89.60",
      "close": "91.10",
      "average": "90.5828",
      "volume": "17520",
      "turnover": "1586981.25",
      "trades": "254"
    },
    {
      "date": "2025-07-07",
      "bid": "89.70",
      "ask": "89.90",
      "open": "91.20",
      "high": "91.40",
      "low": "89.50",
      "close": "89.90",
      "average": "90.3901",
      "volume": "37629",
      "turnover": "3401429.3",
      "trades": "495"
    },
    {
      "date": "2025-07-08",
      "bid": "90.80",
      "ask": "91.00",
      "open": "89.70",
      "high": "91.00",
      "low": "89.40",
      "close": "91.00",
      "average": "89.8927",
      "volume": "64796",
      "turnover": "5824814.2",
      "trades": "328"
    },
    {
      "date": "2025-07-09",
      "bid": "92.30",
      "ask": "92.50",
      "open": "91.00",
      "high": "92.50",
      "low": "90.20",
      "close": "92.40",
      "average": "91.5057",
      "volume": "32974",
      "turnover": "3018309.9",
      "trades": "279"
    },
    {
      "date": "2025-07-10",
      "bid": "91.80",
      "ask": "92.00",
      "open": "92.60",
      "high": "93.00",
      "low": "91.20",
      "close": "92.10",
      "average": "92.1978",
      "volume": "26566",
      "turnover": "2448914.79",
      "trades": "261"
    },
    {
      "date": "2025-07-11",
      "bid": "91.70",
      "ask": "92.00",
      "open": "91.80",
      "high": "92.00",
      "low": "91.00",
      "close": "91.70",
      "average": "91.6227",
      "volume": "17335",
      "turnover": "1588124.3",
      "trades": "191"
    },
    {
      "date": "2025-07-14",
      "bid": "91.70",
      "ask": "92.20",
      "open": "91.50",
      "high": "92.00",
      "low": "89.00",
      "close": "91.60",
      "average": "90.8383",
      "volume": "34731",
      "turnover": "3152849.55",
      "trades": "389"
    },
    {
      "date": "2025-07-15",
      "bid": "93.40",
      "ask": "94.10",
      "open": "92.90",
      "high": "94.40",
      "low": "92.30",
      "close": "93.60",
      "average": "93.1543",
      "volume": "200924",
      "turnover": "18720625.35",
      "trades": "562"
    },
    {
      "date": "2025-07-16",
      "bid": "94.10",
      "ask": "94.70",
      "open": "93.60",
      "high": "95.60",
      "low": "93.60",
      "close": "94.30",
      "average": "94.7097",
      "volume": "53692",
      "turnover": "5085436.65",
      "trades": "447"
    },
    {
      "date": "2025-07-17",
      "bid": "100.80",
      "ask": "101.20",
      "open": "94.30",
      "high": "101.60",
      "low": "94.30",
      "close": "100.80",
      "average": "99.6963",
      "volume": "186423",
      "turnover": "18581906.64",
      "trades": "1053"
    },
    {
      "date": "2025-07-18",
      "bid": "101.40",
      "ask": "101.80",
      "open": "101.20",
      "high": "101.60",
      "low": "100.00",
      "close": "101.00",
      "average": "100.9442",
      "volume": "38791",
      "turnover": "3915468.7",
      "trades": "375"
    },
    {
      "date": "2025-07-21",
      "bid": "99.50",
      "ask": "99.80",
      "open": "101.00",
      "high": "102.80",
      "low": "97.80",
      "close": "99.50",
      "average": "99.9307",
      "volume": "77864",
      "turnover": "7780684.65",
      "trades": "769"
    },
    {
      "date": "2025-07-22",
      "bid": "107.20",
      "ask": "107.60",
      "open": "102.00",
      "high": "108.00",
      "low": "101.00",
      "close": "108.00",
      "average": "105.612",
      "volume": "450289",
      "turnover": "47576110.6",
      "trades": "1863"
    },
    {
      "date": "2025-07-23",
      "bid": "112.40",
      "ask": "113.00",
      "open": "110.00",
      "high": "114.40",
      "low": "109.00",
      "close": "112.60",
      "average": "112.3085",
      "volume": "204452",
      "turnover": "22966294.4",
      "trades": "1383"
    },
    {
      "date": "2025-07-24",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.60",
      "high": "116.40",
      "low": "112.20",
      "close": "114.60",
      "average": "114.6596",
      "volume": "134359",
      "turnover": "15418396.7",
      "trades": "978"
    },
    {
      "date": "2025-07-25",
      "bid": "110.40",
      "ask": "110.80",
      "open": "114.20",
      "high": "114.20",
      "low": "109.00",
      "close": "110.80",
      "average": "110.9523",
      "volume": "147403",
      "turnover": "16348741.4",
      "trades": "1424"
    },
    {
      "date": "2025-07-28",
      "bid": "108.60",
      "ask": "109.00",
      "open": "111.40",
      "high": "113.00",
      "low": "107.40",
      "close": "109.00",
      "average": "109.3295",
      "volume": "99335",
      "turnover": "10867411.7",
      "trades": "954"
    },
    {
      "date": "2025-07-29",
      "bid": "108.40",
      "ask": "108.80",
      "open": "109.00",
      "high": "111.60",
      "low": "107.80",
      "close": "111.60",
      "average": "109.0206",
      "volume": "70635",
      "turnover": "7699691.9",
      "trades": "537"
    },
    {
      "date": "2025-07-30",
      "bid": "111.80",
      "ask": "112.20",
      "open": "109.00",
      "high": "112.40",
      "low": "108.60",
      "close": "112.00",
      "average": "110.9736",
      "volume": "48023",
      "turnover": "5328405.2",
      "trades": "439"
    },
    {
      "date": "2025-07-31",
      "bid": "111.20",
      "ask": "112.60",
      "open": "112.20",
      "high": "115.00",
      "low": "110.60",
      "close": "111.40",
      "average": "112.4638",
      "volume": "83608",
      "turnover": "9400548.3",
      "trades": "663"
    },
    {
      "date": "2025-08-01",
      "bid": "111.60",
      "ask": "112.20",
      "open": "113.00",
      "high": "113.60",
      "low": "110.40",
      "close": "111.40",
      "average": "111.9191",
      "volume": "44886",
      "turnover": "5025566.09",
      "trades": "462"
    },
    {
      "date": "2025-08-04",
      "bid": "109.00",
      "ask": "109.40",
      "open": "112.00",
      "high": "112.60",
      "low": "108.00",
      "close": "108.40",
      "average": "109.0526",
      "volume": "89512",
      "turnover": "9780610.8",
      "trades": "673"
    },
    {
      "date": "2025-08-05",
      "bid": "108.80",
      "ask": "109.00",
      "open": "109.00",
      "high": "110.20",
      "low": "108.20",
      "close": "109.40",
      "average": "109.1245",
      "volume": "121801",
      "turnover": "13287569.6",
      "trades": "686"
    },
    {
      "date": "2025-08-06",
      "bid": "108.20",
      "ask": "108.80",
      "open": "111.00",
      "high": "111.00",
      "low": "107.40",
      "close": "108.40",
      "average": "108.40",
      "volume": "76660",
      "turnover": "8305233.2",
      "trades": "488"
    },
    {
      "date": "2025-08-07",
      "bid": "109.60",
      "ask": "110.20",
      "open": "109.00",
      "high": "110.40",
      "low": "108.40",
      "close": "109.60",
      "average": "109.551",
      "volume": "67975",
      "turnover": "7447705.2",
      "trades": "490"
    },
    {
      "date": "2025-08-08",
      "bid": "110.20",
      "ask": "110.60",
      "open": "109.80",
      "high": "111.60",
      "low": "109.00",
      "close": "109.00",
      "average": "110.2383",
      "volume": "91360",
      "turnover": "10084357.9",
      "trades": "496"
    },
    {
      "date": "2025-08-11",
      "bid": "109.20",
      "ask": "109.40",
      "open": "108.80",
      "high": "111.00",
      "low": "108.80",
      "close": "109.00",
      "average": "109.5957",
      "volume": "57203",
      "turnover": "6270231.6",
      "trades": "455"
    },
    {
      "date": "2025-08-12",
      "bid": "111.60",
      "ask": "111.80",
      "open": "109.00",
      "high": "113.40",
      "low": "108.80",
      "close": "111.00",
      "average": "111.5291",
      "volume": "108043",
      "turnover": "12050109.7",
      "trades": "640"
    },
    {
      "date": "2025-08-13",
      "bid": "112.60",
      "ask": "113.00",
      "open": "111.60",
      "high": "114.60",
      "low": "111.20",
      "close": "112.00",
      "average": "112.8768",
      "volume": "137921",
      "turnover": "15582395.3",
      "trades": "788"
    },
    {
      "date": "2025-08-14",
      "bid": "113.80",
      "ask": "114.20",
      "open": "112.60",
      "high": "116.60",
      "low": "112.00",
      "close": "113.60",
      "average": "114.7877",
      "volume": "222167",
      "turnover": "25493226.1",
      "trades": "816"
    },
    {
      "date": "2025-08-15",
      "bid": "114.00",
      "ask": "114.60",
      "open": "114.00",
      "high": "114.80",
      "low": "113.00",
      "close": "113.80",
      "average": "113.973",
      "volume": "94688",
      "turnover": "10799274",
      "trades": "639"
    },
    {
      "date": "2025-08-18",
      "bid": "114.40",
      "ask": "114.80",
      "open": "114.60",
      "high": "116.60",
      "low": "114.20",
      "close": "114.80",
      "average": "115.0803",
      "volume": "63346",
      "turnover": "7294268.8",
      "trades": "499"
    },
    {
      "date": "2025-08-19",
      "bid": "114.40",
      "ask": "114.80",
      "open": "115.80",
      "high": "115.80",
      "low": "113.60",
      "close": "114.40",
      "average": "114.3787",
      "volume": "201262",
      "turnover": "23023244.6",
      "trades": "644"
    },
    {
      "date": "2025-08-20",
      "bid": "113.80",
      "ask": "114.60",
      "open": "114.00",
      "high": "115.40",
      "low": "112.40",
      "close": "113.80",
      "average": "114.127",
      "volume": "50359",
      "turnover": "5749241.9",
      "trades": "472"
    },
    {
      "date": "2025-08-21",
      "bid": "113.80",
      "ask": "114.20",
      "open": "113.80",
      "high": "114.60",
      "low": "113.00",
      "close": "114.00",
      "average": "113.8997",
      "volume": "35332",
      "turnover": "4024521.9",
      "trades": "346"
    },
    {
      "date": "2025-08-22",
      "bid": "114.40",
      "ask": "114.60",
      "open": "113.60",
      "high": "114.60",
      "low": "113.20",
      "close": "114.60",
      "average": "114.4648",
      "volume": "99784",
      "turnover": "11418552.2",
      "trades": "448"
    },
    {
      "date": "2025-08-25",
      "bid": "111.60",
      "ask": "112.00",
      "open": "114.60",
      "high": "114.60",
      "low": "111.60",
      "close": "112.00",
      "average": "112.7635",
      "volume": "100775",
      "turnover": "11368896.1",
      "trades": "699"
    },
    {
      "date": "2025-08-26",
      "bid": "109.60",
      "ask": "110.40",
      "open": "111.40",
      "high": "111.40",
      "low": "109.20",
      "close": "110.80",
      "average": "110.244",
      "volume": "135663",
      "turnover": "14950597.6",
      "trades": "763"
    },
    {
      "date": "2025-08-27",
      "bid": "107.60",
      "ask": "108.00",
      "open": "109.60",
      "high": "110.60",
      "low": "107.60",
      "close": "108.20",
      "average": "108.5204",
      "volume": "104704",
      "turnover": "11362718.1",
      "trades": "546"
    },
    {
      "date": "2025-08-28",
      "bid": "108.60",
      "ask": "108.80",
      "open": "107.80",
      "high": "110.00",
      "low": "107.80",
      "close": "108.80",
      "average": "108.817",
      "volume": "74160",
      "turnover": "8074266.4",
      "trades": "528"
    },
    {
      "date": "2025-08-29",
      "bid": "112.80",
      "ask": "113.00",
      "open": "108.80",
      "high": "113.80",
      "low": "108.60",
      "close": "113.60",
      "average": "112.2153",
      "volume": "137097",
      "turnover": "15387689.7",
      "trades": "716"
    },
    {
      "date": "2025-09-01",
      "bid": "113.00",
      "ask": "113.80",
      "open": "113.00",
      "high": "114.40",
      "low": "108.80",
      "close": "113.40",
      "average": "112.6302",
      "volume": "123880",
      "turnover": "13951340",
      "trades": "877"
    },
    {
      "date": "2025-09-02",
      "bid": "111.00",
      "ask": "111.60",
      "open": "113.00",
      "high": "114.00",
      "low": "110.60",
      "close": "111.40",
      "average": "112.1109",
      "volume": "82949",
      "turnover": "9313115",
      "trades": "658"
    },
    {
      "date": "2025-09-03",
      "bid": "109.60",
      "ask": "110.00",
      "open": "112.60",
      "high": "113.80",
      "low": "109.00",
      "close": "109.80",
      "average": "110.8263",
      "volume": "80340",
      "turnover": "8910452.19",
      "trades": "683"
    },
    {
      "date": "2025-09-04",
      "bid": "112.20",
      "ask": "112.40",
      "open": "110.00",
      "high": "112.60",
      "low": "108.00",
      "close": "112.60",
      "average": "110.4536",
      "volume": "186844",
      "turnover": "20592788.3",
      "trades": "764"
    },
    {
      "date": "2025-09-05",
      "bid": "115.00",
      "ask": "115.80",
      "open": "112.60",
      "high": "117.20",
      "low": "112.60",
      "close": "115.60",
      "average": "114.9989",
      "volume": "232027",
      "turnover": "26680872",
      "trades": "1090"
    },
    {
      "date": "2025-09-08",
      "bid": "118.60",
      "ask": "119.40",
      "open": "116.40",
      "high": "120.60",
      "low": "116.40",
      "close": "119.00",
      "average": "118.8948",
      "volume": "125711",
      "turnover": "14947678.6",
      "trades": "1137"
    },
    {
      "date": "2025-09-09",
      "bid": "119.00",
      "ask": "119.40",
      "open": "119.40",
      "high": "120.60",
      "low": "118.00",
      "close": "119.20",
      "average": "119.4573",
      "volume": "104481",
      "turnover": "12484124.7",
      "trades": "776"
    },
    {
      "date": "2025-09-10",
      "bid": "122.00",
      "ask": "122.20",
      "open": "119.40",
      "high": "122.40",
      "low": "119.40",
      "close": "121.80",
      "average": "121.2269",
      "volume": "84211",
      "turnover": "10207750.5",
      "trades": "675"
    },
    {
      "date": "2025-09-11",
      "bid": "121.00",
      "ask": "121.60",
      "open": "122.20",
      "high": "123.40",
      "low": "120.40",
      "close": "121.40",
      "average": "122.2057",
      "volume": "100412",
      "turnover": "12271261.4",
      "trades": "861"
    },
    {
      "date": "2025-09-12",
      "bid": "123.60",
      "ask": "124.00",
      "open": "121.60",
      "high": "124.00",
      "low": "121.40",
      "close": "124.00",
      "average": "123.2345",
      "volume": "86474",
      "turnover": "10657099.9",
      "trades": "666"
    },
    {
      "date": "2025-09-15",
      "bid": "123.80",
      "ask": "124.00",
      "open": "124.80",
      "high": "125.60",
      "low": "122.20",
      "close": "123.80",
      "average": "123.5889",
      "volume": "65008",
      "turnover": "8034313.8",
      "trades": "615"
    },
    {
      "date": "2025-09-16",
      "bid": "124.40",
      "ask": "124.80",
      "open": "124.40",
      "high": "126.00",
      "low": "123.80",
      "close": "124.60",
      "average": "124.7393",
      "volume": "88938",
      "turnover": "11096721.1",
      "trades": "658"
    },
    {
      "date": "2025-09-17",
      "bid": "125.00",
      "ask": "125.40",
      "open": "126.60",
      "high": "126.60",
      "low": "123.40",
      "close": "125.40",
      "average": "124.7317",
      "volume": "40510",
      "turnover": "5052701.8",
      "trades": "391"
    },
    {
      "date": "2025-09-18",
      "bid": "126.20",
      "ask": "126.40",
      "open": "125.60",
      "high": "127.40",
      "low": "124.60",
      "close": "125.80",
      "average": "125.9561",
      "volume": "139612",
      "turnover": "17584944.3",
      "trades": "812"
    },
    {
      "date": "2025-09-19",
      "bid": "129.20",
      "ask": "129.80",
      "open": "126.20",
      "high": "130.00",
      "low": "125.40",
      "close": "128.60",
      "average": "127.6446",
      "volume": "203325",
      "turnover": "25953695.2",
      "trades": "1235"
    },
    {
      "date": "2025-09-22",
      "bid": "127.20",
      "ask": "127.80",
      "open": "129.00",
      "high": "130.80",
      "low": "127.00",
      "close": "127.80",
      "average": "128.4246",
      "volume": "186913",
      "turnover": "24005382.6",
      "trades": "1107"
    },
    {
      "date": "2025-09-23",
      "bid": "109.80",
      "ask": "110.00",
      "open": "123.00",
      "high": "123.00",
      "low": "109.00",
      "close": "109.40",
      "average": "112.0605",
      "volume": "816903",
      "turnover": "91543934.9",
      "trades": "4254"
    },
    {
      "date": "2025-09-24",
      "bid": "106.80",
      "ask": "107.00",
      "open": "110.00",
      "high": "112.00",
      "low": "106.60",
      "close": "107.20",
      "average": "108.7923",
      "volume": "213164",
      "turnover": "23190905.8",
      "trades": "1274"
    },
    {
      "date": "2025-09-25",
      "bid": "106.80",
      "ask": "107.20",
      "open": "107.20",
      "high": "108.80",
      "low": "105.40",
      "close": "106.40",
      "average": "107.0026",
      "volume": "133802",
      "turnover": "14317257.4",
      "trades": "1037"
    },
    {
      "date": "2025-09-26",
      "bid": "104.20",
      "ask": "104.80",
      "open": "105.60",
      "high": "106.00",
      "low": "102.60",
      "close": "104.60",
      "average": "104.0305",
      "volume": "168279",
      "turnover": "17506310.2",
      "trades": "1159"
    },
    {
      "date": "2025-09-29",
      "bid": "102.20",
      "ask": "102.40",
      "open": "105.00",
      "high": "105.80",
      "low": "102.00",
      "close": "102.60",
      "average": "102.9031",
      "volume": "143237",
      "turnover": "14741015.8",
      "trades": "851"
    },
    {
      "date": "2025-09-30",
      "bid": "100.80",
      "ask": "101.20",
      "open": "102.60",
      "high": "103.40",
      "low": "100.20",
      "close": "101.40",
      "average": "101.3687",
      "volume": "151291",
      "turnover": "15335586",
      "trades": "886"
    },
    {
      "date": "2025-10-01",
      "bid": "104.00",
      "ask": "104.20",
      "open": "100.80",
      "high": "105.80",
      "low": "100.20",
      "close": "103.60",
      "average": "103.8603",
      "volume": "180907",
      "turnover": "18788871.5",
      "trades": "996"
    },
    {
      "date": "2025-10-02",
      "bid": "103.20",
      "ask": "103.80",
      "open": "104.00",
      "high": "106.80",
      "low": "103.00",
      "close": "103.40",
      "average": "105.0726",
      "volume": "135701",
      "turnover": "14262942.1",
      "trades": "691"
    },
    {
      "date": "2025-10-03",
      "bid": "106.40",
      "ask": "106.80",
      "open": "104.00",
      "high": "107.40",
      "low": "103.80",
      "close": "106.40",
      "average": "106.2229",
      "volume": "101318",
      "turnover": "10766481.1",
      "trades": "530"
    },
    {
      "date": "2025-10-06",
      "bid": "105.20",
      "ask": "105.80",
      "open": "106.40",
      "high": "107.80",
      "low": "105.20",
      "close": "105.20",
      "average": "106.034",
      "volume": "74234",
      "turnover": "7873154.4",
      "trades": "512"
    },
    {
      "date": "2025-10-07",
      "bid": "105.60",
      "ask": "106.00",
      "open": "105.60",
      "high": "107.60",
      "low": "105.40",
      "close": "105.60",
      "average": "106.0033",
      "volume": "75341",
      "turnover": "7986324.4",
      "trades": "376"
    },
    {
      "date": "2025-10-08",
      "bid": "107.20",
      "ask": "107.60",
      "open": "105.60",
      "high": "108.60",
      "low": "105.60",
      "close": "107.40",
      "average": "107.3246",
      "volume": "81099",
      "turnover": "8704826.5",
      "trades": "465"
    },
    {
      "date": "2025-10-09",
      "bid": "108.20",
      "ask": "108.60",
      "open": "107.60",
      "high": "108.60",
      "low": "106.20",
      "close": "108.40",
      "average": "107.358",
      "volume": "94816",
      "turnover": "10177646.8",
      "trades": "516"
    },
    {
      "date": "2025-10-10",
      "bid": "106.40",
      "ask": "106.60",
      "open": "108.60",
      "high": "109.80",
      "low": "106.00",
      "close": "106.40",
      "average": "108.0115",
      "volume": "90886",
      "turnover": "9818563.6",
      "trades": "567"
    },
    {
      "date": "2025-10-13",
      "bid": "106.40",
      "ask": "106.80",
      "open": "106.60",
      "high": "107.20",
      "low": "105.80",
      "close": "106.60",
      "average": "106.4727",
      "volume": "55347",
      "turnover": "5892730.6",
      "trades": "395"
    },
    {
      "date": "2025-10-14",
      "bid": "106.80",
      "ask": "107.40",
      "open": "106.80",
      "high": "110.60",
      "low": "104.20",
      "close": "107.20",
      "average": "107.3482",
      "volume": "161440",
      "turnover": "17327530.2",
      "trades": "902"
    },
    {
      "date": "2025-10-15",
      "bid": "106.00",
      "ask": "106.60",
      "open": "107.40",
      "high": "108.60",
      "low": "105.60",
      "close": "106.40",
      "average": "106.2892",
      "volume": "71455",
      "turnover": "7595231.2",
      "trades": "432"
    },
    {
      "date": "2025-10-16",
      "bid": "129.00",
      "ask": "129.40",
      "open": "123.00",
      "high": "132.20",
      "low": "119.40",
      "close": "129.60",
      "average": "127.2247",
      "volume": "1124734",
      "turnover": "143326096.9",
      "trades": "3517"
    },
    {
      "date": "2025-10-17",
      "bid": "126.00",
      "ask": "126.60",
      "open": "127.00",
      "high": "128.20",
      "low": "123.80",
      "close": "126.60",
      "average": "126.1394",
      "volume": "138035",
      "turnover": "17407959.6",
      "trades": "1158"
    },
    {
      "date": "2025-10-20",
      "bid": "126.80",
      "ask": "127.40",
      "open": "126.60",
      "high": "128.00",
      "low": "125.00",
      "close": "127.00",
      "average": "126.9595",
      "volume": "71706",
      "turnover": "9103209.19",
      "trades": "552"
    },
    {
      "date": "2025-10-21",
      "bid": "124.40",
      "ask": "124.80",
      "open": "127.60",
      "high": "127.60",
      "low": "124.20",
      "close": "125.00",
      "average": "125.4458",
      "volume": "88700",
      "turnover": "11124683",
      "trades": "541"
    },
    {
      "date": "2025-10-22",
      "bid": "127.60",
      "ask": "127.80",
      "open": "124.40",
      "high": "129.00",
      "low": "123.60",
      "close": "128.60",
      "average": "128.1223",
      "volume": "164181",
      "turnover": "21032705.39",
      "trades": "732"
    },
    {
      "date": "2025-10-23",
      "bid": "130.00",
      "ask": "130.40",
      "open": "129.00",
      "high": "132.00",
      "low": "128.00",
      "close": "130.00",
      "average": "129.8801",
      "volume": "98127",
      "turnover": "12744526.6",
      "trades": "645"
    },
    {
      "date": "2025-10-24",
      "bid": "130.00",
      "ask": "130.20",
      "open": "130.40",
      "high": "132.40",
      "low": "129.60",
      "close": "130.80",
      "average": "130.9572",
      "volume": "87739",
      "turnover": "11490316.8",
      "trades": "716"
    },
    {
      "date": "2025-10-27",
      "bid": "129.80",
      "ask": "130.00",
      "open": "130.80",
      "high": "131.80",
      "low": "128.20",
      "close": "129.60",
      "average": "130.4906",
      "volume": "250499",
      "turnover": "32687972",
      "trades": "1006"
    },
    {
      "date": "2025-10-28",
      "bid": "135.40",
      "ask": "135.80",
      "open": "133.80",
      "high": "136.80",
      "low": "128.00",
      "close": "135.80",
      "average": "134.5467",
      "volume": "308929",
      "turnover": "41565195.4",
      "trades": "2205"
    },
    {
      "date": "2025-10-29",
      "bid": "124.80",
      "ask": "125.20",
      "open": "136.00",
      "high": "136.80",
      "low": "124.40",
      "close": "126.40",
      "average": "128.4976",
      "volume": "246602",
      "turnover": "31687038.8",
      "trades": "1819"
    },
    {
      "date": "2025-10-30",
      "bid": "127.40",
      "ask": "127.80",
      "open": "126.00",
      "high": "128.20",
      "low": "124.60",
      "close": "126.80",
      "average": "126.786",
      "volume": "80047",
      "turnover": "10148963.69",
      "trades": "729"
    },
    {
      "date": "2025-10-31",
      "bid": "130.40",
      "ask": "131.00",
      "open": "126.00",
      "high": "131.80",
      "low": "124.80",
      "close": "131.20",
      "average": "128.6159",
      "volume": "87407",
      "turnover": "11241945.8",
      "trades": "510"
    },
    {
      "date": "2025-11-03",
      "bid": "128.40",
      "ask": "128.80",
      "open": "130.80",
      "high": "133.00",
      "low": "127.60",
      "close": "128.60",
      "average": "129.7195",
      "volume": "97958",
      "turnover": "12708558",
      "trades": "823"
    },
    {
      "date": "2025-11-04",
      "bid": "127.60",
      "ask": "128.00",
      "open": "127.20",
      "high": "129.40",
      "low": "126.60",
      "close": "128.00",
      "average": "127.9815",
      "volume": "70708",
      "turnover": "9047096.9",
      "trades": "620"
    },
    {
      "date": "2025-11-05",
      "bid": "126.80",
      "ask": "127.20",
      "open": "128.00",
      "high": "128.00",
      "low": "125.60",
      "close": "126.60",
      "average": "126.3926",
      "volume": "536984",
      "turnover": "67870779.7",
      "trades": "424"
    },
    {
      "date": "2025-11-06",
      "bid": "124.40",
      "ask": "125.00",
      "open": "126.80",
      "high": "128.00",
      "low": "124.00",
      "close": "125.40",
      "average": "125.7625",
      "volume": "80551",
      "turnover": "10130596.4",
      "trades": "648"
    },
    {
      "date": "2025-11-07",
      "bid": "121.80",
      "ask": "122.80",
      "open": "125.00",
      "high": "126.80",
      "low": "121.20",
      "close": "121.60",
      "average": "123.1762",
      "volume": "56682",
      "turnover": "6981849.6",
      "trades": "552"
    },
    {
      "date": "2025-11-10",
      "bid": "123.40",
      "ask": "123.80",
      "open": "122.40",
      "high": "126.40",
      "low": "121.40",
      "close": "124.00",
      "average": "123.8053",
      "volume": "120589",
      "turnover": "14929558.4",
      "trades": "792"
    },
    {
      "date": "2025-11-11",
      "bid": "123.60",
      "ask": "124.00",
      "open": "124.00",
      "high": "125.00",
      "low": "122.80",
      "close": "124.20",
      "average": "124.0158",
      "volume": "107889",
      "turnover": "13379946",
      "trades": "501"
    },
    {
      "date": "2025-11-12",
      "bid": "119.20",
      "ask": "120.00",
      "open": "123.60",
      "high": "124.00",
      "low": "119.20",
      "close": "120.00",
      "average": "121.0967",
      "volume": "82443",
      "turnover": "9983946.6",
      "trades": "652"
    },
    {
      "date": "2025-11-13",
      "bid": "122.00",
      "ask": "122.40",
      "open": "120.20",
      "high": "123.80",
      "low": "119.40",
      "close": "122.60",
      "average": "121.9006",
      "volume": "77181",
      "turnover": "9408081.4",
      "trades": "665"
    },
    {
      "date": "2025-11-14",
      "bid": "123.00",
      "ask": "123.60",
      "open": "122.40",
      "high": "124.00",
      "low": "120.00",
      "close": "124.00",
      "average": "122.742",
      "volume": "49611",
      "turnover": "6089230.5",
      "trades": "523"
    },
    {
      "date": "2025-11-17",
      "bid": "122.80",
      "ask": "123.20",
      "open": "122.80",
      "high": "125.40",
      "low": "122.40",
      "close": "122.40",
      "average": "123.1185",
      "volume": "83576",
      "turnover": "10290623.8",
      "trades": "675"
    },
    {
      "date": "2025-11-18",
      "bid": "120.80",
      "ask": "121.40",
      "open": "121.00",
      "high": "122.20",
      "low": "119.20",
      "close": "121.00",
      "average": "120.7126",
      "volume": "70131",
      "turnover": "8466525.8",
      "trades": "579"
    },
    {
      "date": "2025-11-19",
      "bid": "119.00",
      "ask": "119.40",
      "open": "121.00",
      "high": "121.00",
      "low": "118.80",
      "close": "119.40",
      "average": "119.3166",
      "volume": "84777",
      "turnover": "10115344.69",
      "trades": "678"
    },
    {
      "date": "2025-11-20",
      "bid": "118.60",
      "ask": "119.00",
      "open": "120.00",
      "high": "121.00",
      "low": "118.40",
      "close": "118.80",
      "average": "119.535",
      "volume": "76002",
      "turnover": "9085240.4",
      "trades": "638"
    },
    {
      "date": "2025-11-21",
      "bid": "116.00",
      "ask": "116.40",
      "open": "118.00",
      "high": "118.00",
      "low": "115.00",
      "close": "116.40",
      "average": "116.1306",
      "volume": "69174",
      "turnover": "8033200.5",
      "trades": "627"
    },
    {
      "date": "2025-11-24",
      "bid": "117.40",
      "ask": "117.80",
      "open": "117.20",
      "high": "118.80",
      "low": "116.20",
      "close": "117.00",
      "average": "117.1135",
      "volume": "65874",
      "turnover": "7714736.8",
      "trades": "485"
    },
    {
      "date": "2025-11-25",
      "bid": "116.60",
      "ask": "117.40",
      "open": "117.80",
      "high": "118.00",
      "low": "115.40",
      "close": "116.80",
      "average": "116.6895",
      "volume": "37982",
      "turnover": "4432102.2",
      "trades": "495"
    },
    {
      "date": "2025-11-26",
      "bid": "118.40",
      "ask": "118.60",
      "open": "117.60",
      "high": "119.00",
      "low": "116.20",
      "close": "118.20",
      "average": "118.041",
      "volume": "44209",
      "turnover": "5218417",
      "trades": "474"
    },
    {
      "date": "2025-11-27",
      "bid": "117.80",
      "ask": "118.60",
      "open": "118.60",
      "high": "119.60",
      "low": "117.20",
      "close": "118.00",
      "average": "118.1854",
      "volume": "50662",
      "turnover": "5987507.2",
      "trades": "429"
    },
    {
      "date": "2025-11-28",
      "bid": "117.80",
      "ask": "118.20",
      "open": "117.60",
      "high": "118.80",
      "low": "117.20",
      "close": "117.80",
      "average": "117.7922",
      "volume": "59666",
      "turnover": "7028186.6",
      "trades": "615"
    },
    {
      "date": "2025-12-01",
      "bid": "118.40",
      "ask": "119.20",
      "open": "117.00",
      "high": "121.60",
      "low": "115.00",
      "close": "118.80",
      "average": "118.9658",
      "volume": "105874",
      "turnover": "12595385.8",
      "trades": "921"
    },
    {
      "date": "2025-12-02",
      "bid": "119.00",
      "ask": "119.40",
      "open": "118.20",
      "high": "120.80",
      "low": "116.80",
      "close": "119.00",
      "average": "119.4715",
      "volume": "44755",
      "turnover": "5347277",
      "trades": "623"
    },
    {
      "date": "2025-12-03",
      "bid": "118.80",
      "ask": "119.20",
      "open": "119.40",
      "high": "122.00",
      "low": "118.60",
      "close": "119.00",
      "average": "120.1778",
      "volume": "64587",
      "turnover": "7762918.8",
      "trades": "647"
    },
    {
      "date": "2025-12-04",
      "bid": "123.20",
      "ask": "123.60",
      "open": "119.60",
      "high": "123.60",
      "low": "119.20",
      "close": "123.60",
      "average": "121.9509",
      "volume": "52220",
      "turnover": "6368276.2",
      "trades": "619"
    },
    {
      "date": "2025-12-05",
      "bid": "122.40",
      "ask": "122.60",
      "open": "123.60",
      "high": "123.80",
      "low": "122.00",
      "close": "122.20",
      "average": "122.7989",
      "volume": "51411",
      "turnover": "6313171.8",
      "trades": "462"
    },
    {
      "date": "2025-12-08",
      "bid": "122.40",
      "ask": "123.00",
      "open": "122.20",
      "high": "124.80",
      "low": "122.20",
      "close": "123.00",
      "average": "123.3579",
      "volume": "54340",
      "turnover": "6703339.7",
      "trades": "465"
    },
    {
      "date": "2025-12-09",
      "bid": "121.60",
      "ask": "122.00",
      "open": "123.00",
      "high": "124.00",
      "low": "121.60",
      "close": "121.80",
      "average": "122.3441",
      "volume": "48155",
      "turnover": "5891478.6",
      "trades": "413"
    },
    {
      "date": "2025-12-10",
      "bid": "119.00",
      "ask": "119.80",
      "open": "121.60",
      "high": "121.60",
      "low": "118.60",
      "close": "119.60",
      "average": "119.6478",
      "volume": "48165",
      "turnover": "5762780.2",
      "trades": "620"
    },
    {
      "date": "2025-12-11",
      "bid": "119.80",
      "ask": "120.40",
      "open": "119.40",
      "high": "120.40",
      "low": "118.40",
      "close": "120.00",
      "average": "119.5401",
      "volume": "35449",
      "turnover": "4237418.4",
      "trades": "395"
    },
    {
      "date": "2025-12-12",
      "bid": "118.00",
      "ask": "118.60",
      "open": "120.40",
      "high": "120.80",
      "low": "118.00",
      "close": "118.40",
      "average": "119.2865",
      "volume": "50003",
      "turnover": "5964683.4",
      "trades": "520"
    },
    {
      "date": "2025-12-15",
      "bid": "120.80",
      "ask": "121.80",
      "open": "118.80",
      "high": "122.00",
      "low": "117.80",
      "close": "121.40",
      "average": "120.2075",
      "volume": "63836",
      "turnover": "7673366",
      "trades": "546"
    },
    {
      "date": "2025-12-16",
      "bid": "119.20",
      "ask": "119.60",
      "open": "121.40",
      "high": "121.60",
      "low": "118.80",
      "close": "119.20",
      "average": "119.6338",
      "volume": "35561",
      "turnover": "4254299",
      "trades": "546"
    },
    {
      "date": "2025-12-17",
      "bid": "117.20",
      "ask": "117.80",
      "open": "119.20",
      "high": "119.80",
      "low": "117.20",
      "close": "117.40",
      "average": "118.0948",
      "volume": "33069",
      "turnover": "3904850.3",
      "trades": "495"
    },
    {
      "date": "2025-12-18",
      "bid": "117.60",
      "ask": "118.00",
      "open": "117.20",
      "high": "118.00",
      "low": "115.40",
      "close": "117.60",
      "average": "116.718",
      "volume": "53314",
      "turnover": "6222791",
      "trades": "495"
    },
    {
      "date": "2025-12-19",
      "bid": "120.20",
      "ask": "120.80",
      "open": "120.00",
      "high": "124.00",
      "low": "120.00",
      "close": "120.80",
      "average": "121.7954",
      "volume": "101662",
      "turnover": "12382621.6",
      "trades": "752"
    },
    {
      "date": "2025-12-22",
      "bid": "121.00",
      "ask": "121.80",
      "open": "120.80",
      "high": "122.00",
      "low": "120.00",
      "close": "121.40",
      "average": "121.0387",
      "volume": "41486",
      "turnover": "5021367.59",
      "trades": "380"
    },
    {
      "date": "2025-12-23",
      "bid": "122.00",
      "ask": "123.00",
      "open": "120.60",
      "high": "123.60",
      "low": "119.40",
      "close": "122.60",
      "average": "122.2932",
      "volume": "51857",
      "turnover": "6341756.4",
      "trades": "504"
    },
    {
      "date": "2025-12-29",
      "bid": "125.60",
      "ask": "125.80",
      "open": "123.00",
      "high": "126.60",
      "low": "121.60",
      "close": "125.80",
      "average": "124.7855",
      "volume": "59428",
      "turnover": "7415372.7",
      "trades": "666"
    },
    {
      "date": "2025-12-30",
      "bid": "126.80",
      "ask": "127.40",
      "open": "125.60",
      "high": "127.80",
      "low": "124.60",
      "close": "127.20",
      "average": "126.8561",
      "volume": "44636",
      "turnover": "5662246.3",
      "trades": "534"
    },
    {
      "date": "2026-01-02",
      "bid": "124.80",
      "ask": "125.20",
      "open": "127.00",
      "high": "127.60",
      "low": "124.20",
      "close": "124.60",
      "average": "125.3948",
      "volume": "76091",
      "turnover": "9541416.8",
      "trades": "559"
    },
    {
      "date": "2026-01-05",
      "bid": "126.00",
      "ask": "126.40",
      "open": "124.60",
      "high": "127.00",
      "low": "123.80",
      "close": "126.60",
      "average": "125.7346",
      "volume": "45109",
      "turnover": "5671768.8",
      "trades": "495"
    },
    {
      "date": "2026-01-07",
      "bid": "127.60",
      "ask": "128.40",
      "open": "127.00",
      "high": "130.00",
      "low": "125.80",
      "close": "128.60",
      "average": "128.2823",
      "volume": "80327",
      "turnover": "10304487.8",
      "trades": "753"
    },
    {
      "date": "2026-01-08",
      "bid": "128.40",
      "ask": "128.80",
      "open": "128.40",
      "high": "129.60",
      "low": "127.00",
      "close": "127.80",
      "average": "128.0013",
      "volume": "48440",
      "turnover": "6201145.4",
      "trades": "470"
    },
    {
      "date": "2026-01-09",
      "bid": "126.20",
      "ask": "126.60",
      "open": "128.40",
      "high": "128.40",
      "low": "124.80",
      "close": "126.60",
      "average": "125.8691",
      "volume": "74728",
      "turnover": "9405874.69",
      "trades": "632"
    },
    {
      "date": "2026-01-12",
      "bid": "126.00",
      "ask": "126.80",
      "open": "126.40",
      "high": "127.20",
      "low": "124.40",
      "close": "126.20",
      "average": "125.9267",
      "volume": "70514",
      "turnover": "8879592.6",
      "trades": "444"
    },
    {
      "date": "2026-01-13",
      "bid": "126.60",
      "ask": "127.00",
      "open": "126.00",
      "high": "127.80",
      "low": "125.40",
      "close": "127.20",
      "average": "126.5465",
      "volume": "185714",
      "turnover": "23501532.2",
      "trades": "581"
    },
    {
      "date": "2026-01-14",
      "bid": "128.40",
      "ask": "129.00",
      "open": "127.80",
      "high": "129.60",
      "low": "126.80",
      "close": "129.40",
      "average": "128.2266",
      "volume": "144742",
      "turnover": "18528259.3",
      "trades": "611"
    },
    {
      "date": "2026-01-15",
      "bid": "133.20",
      "ask": "133.40",
      "open": "129.20",
      "high": "133.80",
      "low": "128.40",
      "close": "133.80",
      "average": "131.9026",
      "volume": "64417",
      "turnover": "8495620.3",
      "trades": "638"
    },
    {
      "date": "2026-01-16",
      "bid": "131.80",
      "ask": "132.40",
      "open": "133.20",
      "high": "133.20",
      "low": "130.20",
      "close": "131.80",
      "average": "131.4201",
      "volume": "92918",
      "turnover": "12211289.2",
      "trades": "769"
    },
    {
      "date": "2026-01-19",
      "bid": "126.00",
      "ask": "126.20",
      "open": "128.40",
      "high": "128.40",
      "low": "121.60",
      "close": "125.80",
      "average": "124.3189",
      "volume": "263251",
      "turnover": "32727613.4",
      "trades": "1893"
    },
    {
      "date": "2026-01-20",
      "bid": "128.80",
      "ask": "129.20",
      "open": "126.00",
      "high": "129.40",
      "low": "124.00",
      "close": "128.60",
      "average": "127.054",
      "volume": "116124",
      "turnover": "14754033.2",
      "trades": "770"
    },
    {
      "date": "2026-01-21",
      "bid": "131.00",
      "ask": "131.60",
      "open": "129.20",
      "high": "131.60",
      "low": "128.20",
      "close": "131.00",
      "average": "130.3075",
      "volume": "76347",
      "turnover": "9948441.4",
      "trades": "670"
    },
    {
      "date": "2026-01-22",
      "bid": "137.00",
      "ask": "137.40",
      "open": "131.60",
      "high": "137.80",
      "low": "131.60",
      "close": "137.40",
      "average": "135.8639",
      "volume": "136846",
      "turnover": "18592432.8",
      "trades": "914"
    },
    {
      "date": "2026-01-23",
      "bid": "136.80",
      "ask": "137.80",
      "open": "137.60",
      "high": "139.60",
      "low": "135.40",
      "close": "137.20",
      "average": "137.8078",
      "volume": "89707",
      "turnover": "12362323.8",
      "trades": "761"
    },
    {
      "date": "2026-01-26",
      "bid": "134.60",
      "ask": "135.00",
      "open": "136.80",
      "high": "136.80",
      "low": "133.40",
      "close": "134.60",
      "average": "134.7652",
      "volume": "94401",
      "turnover": "12721546.9",
      "trades": "940"
    },
    {
      "date": "2026-01-27",
      "bid": "135.60",
      "ask": "136.00",
      "open": "134.60",
      "high": "135.80",
      "low": "133.00",
      "close": "135.20",
      "average": "134.4388",
      "volume": "59574",
      "turnover": "8016158.2",
      "trades": "489"
    },
    {
      "date": "2026-01-28",
      "bid": "137.20",
      "ask": "137.60",
      "open": "136.00",
      "high": "137.60",
      "low": "135.00",
      "close": "137.40",
      "average": "136.6702",
      "volume": "79042",
      "turnover": "10802907.81",
      "trades": "550"
    },
    {
      "date": "2026-01-29",
      "bid": "139.20",
      "ask": "140.20",
      "open": "137.60",
      "high": "141.40",
      "low": "136.20",
      "close": "139.60",
      "average": "139.7579",
      "volume": "84113",
      "turnover": "11755459.4",
      "trades": "797"
    },
    {
      "date": "2026-01-30",
      "bid": "138.60",
      "ask": "139.40",
      "open": "140.00",
      "high": "141.20",
      "low": "137.80",
      "close": "139.00",
      "average": "139.2277",
      "volume": "60994",
      "turnover": "8492055.4",
      "trades": "654"
    },
    {
      "date": "2026-02-02",
      "bid": "138.20",
      "ask": "138.40",
      "open": "138.00",
      "high": "139.00",
      "low": "135.60",
      "close": "137.80",
      "average": "137.4817",
      "volume": "63578",
      "turnover": "8740378.4",
      "trades": "598"
    },
    {
      "date": "2026-02-03",
      "bid": "134.60",
      "ask": "135.40",
      "open": "138.20",
      "high": "140.40",
      "low": "133.80",
      "close": "134.80",
      "average": "136.1054",
      "volume": "93171",
      "turnover": "12681079",
      "trades": "679"
    },
    {
      "date": "2026-02-04",
      "bid": "137.40",
      "ask": "137.80",
      "open": "134.40",
      "high": "139.40",
      "low": "133.40",
      "close": "137.40",
      "average": "136.8405",
      "volume": "108513",
      "turnover": "14848862",
      "trades": "622"
    },
    {
      "date": "2026-02-05",
      "bid": "135.00",
      "ask": "136.00",
      "open": "136.80",
      "high": "138.40",
      "low": "134.60",
      "close": "136.00",
      "average": "136.2957",
      "volume": "86436",
      "turnover": "11780163",
      "trades": "689"
    },
    {
      "date": "2026-02-06",
      "bid": "140.40",
      "ask": "141.20",
      "open": "134.80",
      "high": "141.40",
      "low": "134.80",
      "close": "141.20",
      "average": "138.9612",
      "volume": "69004",
      "turnover": "9588486.6",
      "trades": "561"
    },
    {
      "date": "2026-02-09",
      "bid": "143.60",
      "ask": "143.80",
      "open": "141.80",
      "high": "143.60",
      "low": "140.20",
      "close": "143.60",
      "average": "142.5797",
      "volume": "106650",
      "turnover": "15204390.6",
      "trades": "816"
    },
    {
      "date": "2026-02-10",
      "bid": "143.20",
      "ask": "144.00",
      "open": "143.80",
      "high": "144.80",
      "low": "141.40",
      "close": "144.00",
      "average": "143.3854",
      "volume": "38018",
      "turnover": "5451110.2",
      "trades": "463"
    },
    {
      "date": "2026-02-11",
      "bid": "138.20",
      "ask": "138.60",
      "open": "144.00",
      "high": "144.00",
      "low": "136.40",
      "close": "137.60",
      "average": "138.7248",
      "volume": "101725",
      "turnover": "14113011.8",
      "trades": "876"
    },
    {
      "date": "2026-02-12",
      "bid": "132.00",
      "ask": "132.40",
      "open": "138.20",
      "high": "138.60",
      "low": "132.00",
      "close": "132.60",
      "average": "133.7121",
      "volume": "109789",
      "turnover": "14679615.6",
      "trades": "998"
    },
    {
      "date": "2026-02-13",
      "bid": "135.40",
      "ask": "135.80",
      "open": "132.00",
      "high": "135.80",
      "low": "132.00",
      "close": "135.80",
      "average": "134.3204",
      "volume": "77867",
      "turnover": "10459166.4",
      "trades": "657"
    },
    {
      "date": "2026-02-16",
      "bid": "135.20",
      "ask": "136.00",
      "open": "137.20",
      "high": "137.40",
      "low": "134.20",
      "close": "135.00",
      "average": "135.3565",
      "volume": "43183",
      "turnover": "5845109.6",
      "trades": "422"
    },
    {
      "date": "2026-02-17",
      "bid": "134.60",
      "ask": "135.20",
      "open": "134.60",
      "high": "134.80",
      "low": "131.40",
      "close": "134.60",
      "average": "133.3517",
      "volume": "61734",
      "turnover": "8232336.8",
      "trades": "566"
    },
    {
      "date": "2026-02-18",
      "bid": "133.40",
      "ask": "133.60",
      "open": "135.20",
      "high": "135.20",
      "low": "131.20",
      "close": "133.60",
      "average": "133.112",
      "volume": "77676",
      "turnover": "10339694.4",
      "trades": "690"
    },
    {
      "date": "2026-02-19",
      "bid": "134.00",
      "ask": "135.00",
      "open": "133.20",
      "high": "135.20",
      "low": "132.00",
      "close": "134.60",
      "average": "134.1405",
      "volume": "136534",
      "turnover": "18314745.6",
      "trades": "542"
    },
    {
      "date": "2026-02-20",
      "bid": "134.40",
      "ask": "135.00",
      "open": "135.00",
      "high": "135.40",
      "low": "133.00",
      "close": "134.20",
      "average": "133.9957",
      "volume": "183070",
      "turnover": "24530599.7",
      "trades": "589"
    },
    {
      "date": "2026-02-23",
      "bid": "132.60",
      "ask": "133.00",
      "open": "133.60",
      "high": "134.00",
      "low": "131.20",
      "close": "132.60",
      "average": "132.7041",
      "volume": "102799",
      "turnover": "13642605",
      "trades": "913"
    },
    {
      "date": "2026-02-24",
      "bid": "151.00",
      "ask": "151.80",
      "open": "148.80",
      "high": "168.00",
      "low": "145.00",
      "close": "152.60",
      "average": "157.4896",
      "volume": "710518",
      "turnover": "111922118.7",
      "trades": "6001"
    },
    {
      "date": "2026-02-25",
      "bid": "158.40",
      "ask": "158.80",
      "open": "152.00",
      "high": "161.80",
      "low": "152.00",
      "close": "159.80",
      "average": "157.1644",
      "volume": "274410",
      "turnover": "43128145.8",
      "trades": "2006"
    },
    {
      "date": "2026-02-26",
      "bid": "156.80",
      "ask": "158.00",
      "open": "158.80",
      "high": "168.20",
      "low": "155.00",
      "close": "157.80",
      "average": "161.4073",
      "volume": "349518",
      "turnover": "56405008.4",
      "trades": "2824"
    },
    {
      "date": "2026-02-27",
      "bid": "154.80",
      "ask": "155.40",
      "open": "157.20",
      "high": "158.00",
      "low": "153.20",
      "close": "156.00",
      "average": "155.2975",
      "volume": "187228",
      "turnover": "29076231",
      "trades": "1645"
    },
    {
      "date": "2026-03-02",
      "bid": "161.00",
      "ask": "161.40",
      "open": "153.60",
      "high": "162.80",
      "low": "152.60",
      "close": "162.00",
      "average": "159.1057",
      "volume": "136511",
      "turnover": "21774508.6",
      "trades": "1568"
    },
    {
      "date": "2026-03-03",
      "bid": "161.20",
      "ask": "162.00",
      "open": "160.80",
      "high": "162.00",
      "low": "153.80",
      "close": "162.00",
      "average": "157.697",
      "volume": "150831",
      "turnover": "23785559",
      "trades": "1220"
    },
    {
      "date": "2026-03-04",
      "bid": "164.60",
      "ask": "165.40",
      "open": "160.60",
      "high": "166.00",
      "low": "159.60",
      "close": "166.00",
      "average": "164.157",
      "volume": "101426",
      "turnover": "16648465.8",
      "trades": "990"
    },
    {
      "date": "2026-03-05",
      "bid": "165.40",
      "ask": "165.80",
      "open": "165.00",
      "high": "168.80",
      "low": "163.60",
      "close": "166.20",
      "average": "166.8204",
      "volume": "256574",
      "turnover": "42780230.79",
      "trades": "1429"
    },
    {
      "date": "2026-03-06",
      "bid": "164.60",
      "ask": "164.80",
      "open": "168.60",
      "high": "170.00",
      "low": "163.00",
      "close": "165.20",
      "average": "164.6842",
      "volume": "321904",
      "turnover": "53003656.7",
      "trades": "1524"
    },
    {
      "date": "2026-03-09",
      "bid": "159.40",
      "ask": "160.00",
      "open": "161.00",
      "high": "162.00",
      "low": "157.00",
      "close": "159.80",
      "average": "158.6326",
      "volume": "456484",
      "turnover": "72413156",
      "trades": "1346"
    },
    {
      "date": "2026-03-10",
      "bid": "153.40",
      "ask": "153.80",
      "open": "163.40",
      "high": "165.40",
      "low": "150.00",
      "close": "154.60",
      "average": "155.5509",
      "volume": "1233610",
      "turnover": "191790216.5",
      "trades": "3523"
    },
    {
      "date": "2026-03-11",
      "bid": "153.40",
      "ask": "153.60",
      "open": "154.60",
      "high": "156.00",
      "low": "148.20",
      "close": "154.40",
      "average": "153.0369",
      "volume": "592157",
      "turnover": "90617805.8",
      "trades": "2834"
    },
    {
      "date": "2026-03-12",
      "bid": "156.00",
      "ask": "156.40",
      "open": "154.80",
      "high": "159.00",
      "low": "149.80",
      "close": "155.60",
      "average": "154.8291",
      "volume": "511548",
      "turnover": "79211283",
      "trades": "1574"
    },
    {
      "date": "2026-03-13",
      "bid": "155.80",
      "ask": "156.00",
      "open": "155.60",
      "high": "163.00",
      "low": "153.00",
      "close": "155.20",
      "average": "157.7901",
      "volume": "243431",
      "turnover": "38412048.79",
      "trades": "1809"
    },
    {
      "date": "2026-03-16",
      "bid": "162.00",
      "ask": "162.20",
      "open": "157.00",
      "high": "164.40",
      "low": "155.60",
      "close": "161.20",
      "average": "160.2882",
      "volume": "166286",
      "turnover": "26655863.1",
      "trades": "1295"
    },
    {
      "date": "2026-03-17",
      "bid": "165.40",
      "ask": "166.00",
      "open": "161.20",
      "high": "166.40",
      "low": "161.20",
      "close": "165.00",
      "average": "164.9903",
      "volume": "144679",
      "turnover": "23869598.2",
      "trades": "1092"
    },
    {
      "date": "2026-03-18",
      "bid": "163.40",
      "ask": "163.80",
      "open": "166.20",
      "high": "167.00",
      "low": "163.20",
      "close": "164.00",
      "average": "164.7981",
      "volume": "83908",
      "turnover": "13828809.6",
      "trades": "742"
    },
    {
      "date": "2026-03-19",
      "bid": "158.60",
      "ask": "159.00",
      "open": "163.40",
      "high": "163.40",
      "low": "158.00",
      "close": "158.00",
      "average": "159.251",
      "volume": "110510",
      "turnover": "17600397.1",
      "trades": "1027"
    },
    {
      "date": "2026-03-20",
      "bid": "159.00",
      "ask": "160.20",
      "open": "160.40",
      "high": "162.80",
      "low": "159.00",
      "close": "159.00",
      "average": "160.3387",
      "volume": "92252",
      "turnover": "14791700.8",
      "trades": "814"
    },
    {
      "date": "2026-03-23",
      "bid": "152.60",
      "ask": "153.60",
      "open": "145.20",
      "high": "155.00",
      "low": "141.40",
      "close": "153.00",
      "average": "149.2762",
      "volume": "296817",
      "turnover": "44306796.8",
      "trades": "2254"
    },
    {
      "date": "2026-03-24",
      "bid": "150.20",
      "ask": "150.60",
      "open": "152.80",
      "high": "152.80",
      "low": "145.00",
      "close": "150.40",
      "average": "149.1959",
      "volume": "140805",
      "turnover": "21005275.2",
      "trades": "1197"
    },
    {
      "date": "2026-03-25",
      "bid": "145.00",
      "ask": "145.20",
      "open": "150.20",
      "high": "152.80",
      "low": "144.20",
      "close": "145.60",
      "average": "146.7267",
      "volume": "246056",
      "turnover": "36103699.79",
      "trades": "1339"
    },
    {
      "date": "2026-03-26",
      "bid": "146.60",
      "ask": "147.20",
      "open": "144.60",
      "high": "148.80",
      "low": "143.20",
      "close": "147.00",
      "average": "146.9078",
      "volume": "153826",
      "turnover": "22598369.9",
      "trades": "928"
    },
    {
      "date": "2026-03-27",
      "bid": "143.40",
      "ask": "144.00",
      "open": "146.80",
      "high": "147.00",
      "low": "142.80",
      "close": "143.00",
      "average": "144.023",
      "volume": "82800",
      "turnover": "11925473.9",
      "trades": "776"
    },
    {
      "date": "2026-03-30",
      "bid": "143.60",
      "ask": "144.80",
      "open": "140.20",
      "high": "148.00",
      "low": "140.20",
      "close": "143.60",
      "average": "144.2504",
      "volume": "109918",
      "turnover": "15855439.2",
      "trades": "870"
    },
    {
      "date": "2026-03-31",
      "bid": "146.20",
      "ask": "146.60",
      "open": "143.60",
      "high": "147.00",
      "low": "143.60",
      "close": "146.60",
      "average": "146.3321",
      "volume": "84201",
      "turnover": "12321333.4",
      "trades": "624"
    },
    {
      "date": "2026-04-01",
      "bid": "154.60",
      "ask": "155.20",
      "open": "149.20",
      "high": "155.80",
      "low": "148.20",
      "close": "154.00",
      "average": "152.6458",
      "volume": "152449",
      "turnover": "23268378.9",
      "trades": "1125"
    },
    {
      "date": "2026-04-02",
      "bid": "147.40",
      "ask": "147.80",
      "open": "151.00",
      "high": "151.60",
      "low": "145.20",
      "close": "146.40",
      "average": "148.1119",
      "volume": "98794",
      "turnover": "14634582.3",
      "trades": "625"
    },
    {
      "date": "2026-04-07",
      "bid": "147.80",
      "ask": "149.00",
      "open": "147.60",
      "high": "151.80",
      "low": "147.20",
      "close": "148.80",
      "average": "149.0896",
      "volume": "75908",
      "turnover": "11317096.2",
      "trades": "692"
    },
    {
      "date": "2026-04-08",
      "bid": "153.80",
      "ask": "154.20",
      "open": "152.00",
      "high": "155.40",
      "low": "152.00",
      "close": "153.80",
      "average": "153.7416",
      "volume": "94000",
      "turnover": "14451563.6",
      "trades": "694"
    },
    {
      "date": "2026-04-09",
      "bid": "156.80",
      "ask": "157.80",
      "open": "154.20",
      "high": "158.80",
      "low": "152.60",
      "close": "157.80",
      "average": "157.0895",
      "volume": "73679",
      "turnover": "11574200.6",
      "trades": "697"
    },
    {
      "date": "2026-04-10",
      "bid": "160.80",
      "ask": "161.00",
      "open": "157.80",
      "high": "162.80",
      "low": "157.60",
      "close": "161.00",
      "average": "160.82",
      "volume": "59551",
      "turnover": "9576953.4",
      "trades": "620"
    },
    {
      "date": "2026-04-13",
      "bid": "159.00",
      "ask": "159.40",
      "open": "160.20",
      "high": "160.80",
      "low": "158.40",
      "close": "159.20",
      "average": "159.3601",
      "volume": "60261",
      "turnover": "9603172.4",
      "trades": "556"
    },
    {
      "date": "2026-04-14",
      "bid": "159.20",
      "ask": "159.60",
      "open": "160.20",
      "high": "161.00",
      "low": "158.80",
      "close": "158.80",
      "average": "159.2842",
      "volume": "67901",
      "turnover": "10815558.2",
      "trades": "471"
    },
    {
      "date": "2026-04-15",
      "bid": "142.60",
      "ask": "142.80",
      "open": "154.00",
      "high": "154.60",
      "low": "138.60",
      "close": "142.40",
      "average": "143.0425",
      "volume": "591717",
      "turnover": "84636852",
      "trades": "4455"
    },
    {
      "date": "2026-04-16",
      "bid": "140.80",
      "ask": "141.80",
      "open": "143.00",
      "high": "146.00",
      "low": "139.00",
      "close": "142.00",
      "average": "141.7326",
      "volume": "234460",
      "turnover": "33229076.35",
      "trades": "1464"
    },
    {
      "date": "2026-04-17",
      "bid": "142.60",
      "ask": "143.40",
      "open": "141.40",
      "high": "145.60",
      "low": "141.40",
      "close": "143.40",
      "average": "143.848",
      "volume": "140134",
      "turnover": "20158789.5",
      "trades": "1017"
    },
    {
      "date": "2026-04-20",
      "bid": "144.00",
      "ask": "144.20",
      "open": "142.60",
      "high": "146.00",
      "low": "142.40",
      "close": "143.00",
      "average": "144.1886",
      "volume": "102421",
      "turnover": "14769967.1",
      "trades": "740"
    },
    {
      "date": "2026-04-21",
      "bid": "140.80",
      "ask": "141.20",
      "open": "143.00",
      "high": "144.60",
      "low": "140.20",
      "close": "140.60",
      "average": "141.5702",
      "volume": "63401",
      "turnover": "8977288",
      "trades": "580"
    },
    {
      "date": "2026-04-22",
      "bid": "139.60",
      "ask": "140.20",
      "open": "140.60",
      "high": "144.00",
      "low": "139.40",
      "close": "139.40",
      "average": "140.6196",
      "volume": "66986",
      "turnover": "9421035.19",
      "trades": "571"
    },
    {
      "date": "2026-04-23",
      "bid": "141.80",
      "ask": "142.20",
      "open": "139.20",
      "high": "142.40",
      "low": "137.20",
      "close": "142.20",
      "average": "139.9542",
      "volume": "67697",
      "turnover": "9471120.5",
      "trades": "641"
    },
    {
      "date": "2026-04-24",
      "bid": "141.40",
      "ask": "141.80",
      "open": "141.80",
      "high": "145.60",
      "low": "140.20",
      "close": "140.80",
      "average": "142.5385",
      "volume": "101312",
      "turnover": "14440855.9",
      "trades": "724"
    },
    {
      "date": "2026-04-27",
      "bid": "138.60",
      "ask": "139.00",
      "open": "141.00",
      "high": "142.40",
      "low": "138.40",
      "close": "138.40",
      "average": "140.0709",
      "volume": "72642",
      "turnover": "10175383.3",
      "trades": "642"
    },
    {
      "date": "2026-04-28",
      "bid": "136.80",
      "ask": "137.20",
      "open": "138.00",
      "high": "138.60",
      "low": "136.40",
      "close": "137.60",
      "average": "137.593",
      "volume": "84281",
      "turnover": "11591932",
      "trades": "779"
    },
    {
      "date": "2026-04-29",
      "bid": "138.40",
      "ask": "139.20",
      "open": "138.60",
      "high": "139.40",
      "low": "136.40",
      "close": "138.20",
      "average": "138.173",
      "volume": "78381",
      "turnover": "10830075.7",
      "trades": "498"
    },
    {
      "date": "2026-04-30",
      "bid": "137.00",
      "ask": "137.60",
      "open": "139.20",
      "high": "139.20",
      "low": "136.20",
      "close": "136.20",
      "average": "137.2909",
      "volume": "56766",
      "turnover": "7794349.1",
      "trades": "422"
    },
    {
      "date": "2026-05-04",
      "bid": "134.00",
      "ask": "134.40",
      "open": "137.00",
      "high": "139.20",
      "low": "134.00",
      "close": "134.60",
      "average": "136.1413",
      "volume": "126248",
      "turnover": "17187738.3",
      "trades": "1358"
    },
    {
      "date": "2026-05-05",
      "bid": "166.60",
      "ask": "168.00",
      "open": "158.60",
      "high": "176.40",
      "low": "158.00",
      "close": "169.60",
      "average": "169.0619",
      "volume": "626964",
      "turnover": "105985194.9",
      "trades": "5429"
    },
    {
      "date": "2026-05-06",
      "bid": "175.80",
      "ask": "176.20",
      "open": "170.00",
      "high": "181.80",
      "low": "170.00",
      "close": "177.40",
      "average": "177.3186",
      "volume": "265531",
      "turnover": "47111455.5",
      "trades": "2229"
    },
    {
      "date": "2026-05-07",
      "bid": "177.20",
      "ask": "178.60",
      "open": "178.20",
      "high": "181.00",
      "low": "176.00",
      "close": "179.20",
      "average": "179.1741",
      "volume": "230494",
      "turnover": "41285154.6",
      "trades": "1493"
    },
    {
      "date": "2026-05-08",
      "bid": "178.20",
      "ask": "178.60",
      "open": "178.80",
      "high": "180.80",
      "low": "175.40",
      "close": "177.20",
      "average": "177.4134",
      "volume": "101441",
      "turnover": "18000987",
      "trades": "988"
    },
    {
      "date": "2026-05-11",
      "bid": "177.00",
      "ask": "177.80",
      "open": "177.20",
      "high": "179.80",
      "low": "174.60",
      "close": "176.60",
      "average": "176.5204",
      "volume": "120952",
      "turnover": "21353744.3",
      "trades": "1007"
    },
    {
      "date": "2026-05-12",
      "bid": "172.00",
      "ask": "173.60",
      "open": "176.00",
      "high": "176.00",
      "low": "171.20",
      "close": "171.20",
      "average": "173.2308",
      "volume": "99530",
      "turnover": "17253906.39",
      "trades": "865"
    },
    {
      "date": "2026-05-13",
      "bid": "177.00",
      "ask": "177.80",
      "open": "174.40",
      "high": "178.80",
      "low": "174.40",
      "close": "178.80",
      "average": "177.7501",
      "volume": "77406",
      "turnover": "13761104.7",
      "trades": "589"
    },
    {
      "date": "2026-05-15",
      "bid": "167.60",
      "ask": "170.00",
      "open": "178.00",
      "high": "178.40",
      "low": "167.60",
      "close": "170.00",
      "average": "171.3604",
      "volume": "191378",
      "turnover": "32784740.4",
      "trades": "1290"
    },
    {
      "date": "2026-05-18",
      "bid": "167.40",
      "ask": "168.00",
      "open": "169.80",
      "high": "171.80",
      "low": "166.60",
      "close": "168.00",
      "average": "168.5096",
      "volume": "102581",
      "turnover": "17288863.5",
      "trades": "776"
    },
    {
      "date": "2026-05-19",
      "bid": "168.60",
      "ask": "169.40",
      "open": "168.00",
      "high": "170.40",
      "low": "166.00",
      "close": "170.40",
      "average": "169.2174",
      "volume": "100010",
      "turnover": "16907129.8",
      "trades": "1037"
    },
    {
      "date": "2026-05-20",
      "bid": "177.20",
      "ask": "177.60",
      "open": "170.80",
      "high": "178.40",
      "low": "170.80",
      "close": "177.80",
      "average": "176.4307",
      "volume": "138929",
      "turnover": "24503412.1",
      "trades": "1114"
    },
    {
      "date": "2026-05-21",
      "bid": "172.60",
      "ask": "173.40",
      "open": "177.80",
      "high": "178.00",
      "low": "170.40",
      "close": "173.60",
      "average": "173.3902",
      "volume": "112191",
      "turnover": "19461084.6",
      "trades": "1120"
    },
    {
      "date": "2026-05-22",
      "bid": "178.20",
      "ask": "178.60",
      "open": "174.80",
      "high": "179.40",
      "low": "174.40",
      "close": "179.40",
      "average": "178.1408",
      "volume": "92657",
      "turnover": "16504932.2",
      "trades": "834"
    },
    {
      "date": "2026-05-25",
      "bid": "178.80",
      "ask": "179.40",
      "open": "180.00",
      "high": "180.80",
      "low": "178.60",
      "close": "178.60",
      "average": "179.2863",
      "volume": "65923",
      "turnover": "11824750.8",
      "trades": "732"
    },
    {
      "date": "2026-05-26",
      "bid": "177.80",
      "ask": "178.80",
      "open": "178.80",
      "high": "179.40",
      "low": "176.20",
      "close": "177.20",
      "average": "177.4554",
      "volume": "73328",
      "turnover": "13019279",
      "trades": "723"
    },
    {
      "date": "2026-05-27",
      "bid": "175.40",
      "ask": "176.00",
      "open": "177.60",
      "high": "180.60",
      "low": "173.60",
      "close": "175.20",
      "average": "176.0819",
      "volume": "99648",
      "turnover": "17582780.2",
      "trades": "917"
    },
    {
      "date": "2026-05-28",
      "bid": "177.40",
      "ask": "177.80",
      "open": "175.40",
      "high": "178.60",
      "low": "175.20",
      "close": "177.40",
      "average": "177.3387",
      "volume": "51129",
      "turnover": "9068702.9",
      "trades": "605"
    },
    {
      "date": "2026-05-29",
      "bid": "177.60",
      "ask": "178.20",
      "open": "179.20",
      "high": "179.20",
      "low": "176.60",
      "close": "176.60",
      "average": "176.6393",
      "volume": "922002",
      "turnover": "162865977.5",
      "trades": "817"
    },
    {
      "date": "2026-06-01",
      "bid": "173.20",
      "ask": "174.20",
      "open": "177.40",
      "high": "178.60",
      "low": "171.60",
      "close": "173.80",
      "average": "175.198",
      "volume": "83723",
      "turnover": "14680910.1",
      "trades": "999"
    },
    {
      "date": "2026-06-02",
      "bid": "176.40",
      "ask": "177.60",
      "open": "176.20",
      "high": "178.20",
      "low": "172.60",
      "close": "176.40",
      "average": "176.2485",
      "volume": "129611",
      "turnover": "22835975.4",
      "trades": "1084"
    },
    {
      "date": "2026-06-03",
      "bid": "175.80",
      "ask": "176.20",
      "open": "177.00",
      "high": "178.40",
      "low": "173.40",
      "close": "176.40",
      "average": "176.1101",
      "volume": "110085",
      "turnover": "19388282.5",
      "trades": "1439"
    },
    {
      "date": "2026-06-04",
      "bid": "175.20",
      "ask": "175.80",
      "open": "175.80",
      "high": "178.20",
      "low": "173.80",
      "close": "175.60",
      "average": "175.5253",
      "volume": "89524",
      "turnover": "15715501.3",
      "trades": "874"
    },
    {
      "date": "2026-06-05",
      "bid": "171.20",
      "ask": "171.80",
      "open": "174.40",
      "high": "177.60",
      "low": "171.20",
      "close": "171.80",
      "average": "173.4417",
      "volume": "73132",
      "turnover": "12687761.5",
      "trades": "766"
    },
    {
      "date": "2026-06-08",
      "bid": "173.20",
      "ask": "174.40",
      "open": "170.20",
      "high": "174.80",
      "low": "167.40",
      "close": "174.80",
      "average": "170.8446",
      "volume": "123358",
      "turnover": "21067526.89",
      "trades": "993"
    },
    {
      "date": "2026-06-09",
      "bid": "166.20",
      "ask": "167.40",
      "open": "175.00",
      "high": "175.40",
      "low": "166.00",
      "close": "166.60",
      "average": "168.9829",
      "volume": "71724",
      "turnover": "12121537.3",
      "trades": "838"
    },
    {
      "date": "2026-06-10",
      "bid": "161.40",
      "ask": "163.60",
      "open": "167.40",
      "high": "167.60",
      "low": "162.00",
      "close": "162.20",
      "average": "163.1926",
      "volume": "87882",
      "turnover": "14343992.3",
      "trades": "756"
    },
    {
      "date": "2026-06-11",
      "bid": "161.80",
      "ask": "162.40",
      "open": "163.40",
      "high": "163.60",
      "low": "159.80",
      "close": "162.20",
      "average": "161.7709",
      "volume": "105791",
      "turnover": "17112065.39",
      "trades": "1123"
    },
    {
      "date": "2026-06-12",
      "bid": "161.60",
      "ask": "162.20",
      "open": "164.80",
      "high": "165.80",
      "low": "157.20",
      "close": "162.00",
      "average": "160.5468",
      "volume": "86263",
      "turnover": "13847808.9",
      "trades": "815"
    },
    {
      "date": "2026-06-15",
      "bid": "151.60",
      "ask": "151.80",
      "open": "164.80",
      "high": "165.60",
      "low": "150.20",
      "close": "150.40",
      "average": "155.3369",
      "volume": "256575",
      "turnover": "39861602",
      "trades": "1721"
    },
    {
      "date": "2026-06-16",
      "bid": "145.20",
      "ask": "146.20",
      "open": "152.00",
      "high": "156.20",
      "low": "144.00",
      "close": "144.80",
      "average": "148.4863",
      "volume": "281428",
      "turnover": "41850569.1",
      "trades": "1850"
    },
    {
      "date": "2026-06-17",
      "bid": "150.20",
      "ask": "150.80",
      "open": "148.00",
      "high": "151.00",
      "low": "147.00",
      "close": "151.00",
      "average": "149.8561",
      "volume": "169674",
      "turnover": "25425989.7",
      "trades": "1204"
    },
    {
      "date": "2026-06-18",
      "bid": "147.00",
      "ask": "148.20",
      "open": "151.00",
      "high": "151.00",
      "low": "145.00",
      "close": "148.00",
      "average": "147.8079",
      "volume": "129839",
      "turnover": "19191073.2",
      "trades": "1151"
    },
    {
      "date": "2026-06-22",
      "bid": "148.00",
      "ask": "148.80",
      "open": "152.00",
      "high": "152.00",
      "low": "145.20",
      "close": "148.20",
      "average": "147.5005",
      "volume": "52074",
      "turnover": "7680334.7",
      "trades": "690"
    },
    {
      "date": "2026-06-23",
      "bid": "148.00",
      "ask": "148.20",
      "open": "146.60",
      "high": "149.40",
      "low": "144.20",
      "close": "148.40",
      "average": "147.0378",
      "volume": "87578",
      "turnover": "12873153.5",
      "trades": "928"
    },
    {
      "date": "2026-06-24",
      "bid": "148.00",
      "ask": "149.20",
      "open": "148.20",
      "high": "151.20",
      "low": "146.00",
      "close": "148.40",
      "average": "148.2448",
      "volume": "97040",
      "turnover": "14384842.4",
      "trades": "774"
    },
    {
      "date": "2026-06-25",
      "bid": "147.60",
      "ask": "148.00",
      "open": "149.40",
      "high": "150.60",
      "low": "144.60",
      "close": "148.20",
      "average": "147.1081",
      "volume": "112985",
      "turnover": "16615030.1",
      "trades": "1021"
    },
    {
      "date": "2026-06-26",
      "bid": "143.60",
      "ask": "144.00",
      "open": "148.20",
      "high": "148.20",
      "low": "143.00",
      "close": "143.20",
      "average": "144.2424",
      "volume": "92635",
      "turnover": "13365735.9",
      "trades": "820"
    },
    {
      "date": "2026-06-29",
      "bid": "143.20",
      "ask": "144.00",
      "open": "143.40",
      "high": "144.60",
      "low": "142.40",
      "close": "143.60",
      "average": "143.6022",
      "volume": "59432",
      "turnover": "8534595.4",
      "trades": "698"
    },
    {
      "date": "2026-06-30",
      "bid": "144.80",
      "ask": "145.60",
      "open": "144.20",
      "high": "145.80",
      "low": "141.80",
      "close": "144.00",
      "average": "144.1251",
      "volume": "126049",
      "turnover": "18166574",
      "trades": "1000"
    },
    {
      "date": "2026-07-01",
      "bid": "140.20",
      "ask": "140.80",
      "open": "143.60",
      "high": "143.60",
      "low": "139.40",
      "close": "139.80",
      "average": "140.5856",
      "volume": "180383",
      "turnover": "25360483.5",
      "trades": "1010"
    },
    {
      "date": "2026-07-02",
      "bid": "139.00",
      "ask": "140.00",
      "open": "139.80",
      "high": "142.80",
      "low": "137.60",
      "close": "138.40",
      "average": "139.5209",
      "volume": "132836",
      "turnover": "18536207.1",
      "trades": "1235"
    },
    {
      "date": "2026-07-03",
      "bid": "142.40",
      "ask": "142.80",
      "open": "139.00",
      "high": "143.20",
      "low": "139.00",
      "close": "142.20",
      "average": "141.8464",
      "volume": "64157",
      "turnover": "9102143.69",
      "trades": "685"
    },
    {
      "date": "2026-07-06",
      "bid": "138.80",
      "ask": "139.40",
      "open": "142.00",
      "high": "142.40",
      "low": "137.60",
      "close": "139.00",
      "average": "139.257",
      "volume": "70221",
      "turnover": "9778543.69",
      "trades": "950"
    },
    {
      "date": "2026-07-07",
      "bid": "133.60",
      "ask": "134.20",
      "open": "138.00",
      "high": "138.40",
      "low": "133.20",
      "close": "134.20",
      "average": "134.8533",
      "volume": "173662",
      "turnover": "23420404.1",
      "trades": "1849"
    },
    {
      "date": "2026-07-08",
      "bid": "130.20",
      "ask": "130.60",
      "open": "133.60",
      "high": "133.60",
      "low": "129.80",
      "close": "129.80",
      "average": "130.7073",
      "volume": "109617",
      "turnover": "14327994",
      "trades": "1162"
    },
    {
      "date": "2026-07-09",
      "bid": "132.20",
      "ask": "132.40",
      "open": "131.00",
      "high": "133.00",
      "low": "130.60",
      "close": "132.40",
      "average": "131.6741",
      "volume": "64319",
      "turnover": "8469611.6",
      "trades": "805"
    },
    {
      "date": "2026-07-10",
      "bid": "127.80",
      "ask": "128.20",
      "open": "132.40",
      "high": "132.80",
      "low": "127.60",
      "close": "127.60",
      "average": "129.0102",
      "volume": "152573",
      "turnover": "19684531.39",
      "trades": "1160"
    },
    {
      "date": "2026-07-13",
      "bid": "123.20",
      "ask": "123.80",
      "open": "126.00",
      "high": "126.80",
      "low": "122.00",
      "close": "123.20",
      "average": "123.5898",
      "volume": "149958",
      "turnover": "18537332.6",
      "trades": "1554"
    },
    {
      "date": "2026-07-14",
      "bid": "126.20",
      "ask": "127.00",
      "open": "122.20",
      "high": "127.80",
      "low": "122.20",
      "close": "127.00",
      "average": "126.4655",
      "volume": "111491",
      "turnover": "14098530.3",
      "trades": "957"
    },
    {
      "date": "2026-07-15",
      "bid": "129.00",
      "ask": "129.80",
      "open": "128.40",
      "high": "132.60",
      "low": "125.20",
      "close": "129.80",
      "average": "129.0414",
      "volume": "314150",
      "turnover": "40528824",
      "trades": "1720"
    },
    {
      "date": "2026-07-16",
      "bid": "131.00",
      "ask": "132.20",
      "open": "130.40",
      "high": "136.60",
      "low": "129.80",
      "close": "132.20",
      "average": "132.7259",
      "volume": "282744",
      "turnover": "37532208.7",
      "trades": "1907"
    },
    {
      "date": "2026-07-17",
      "bid": "135.40",
      "ask": "136.00",
      "open": "132.00",
      "high": "136.80",
      "low": "130.20",
      "close": "136.00",
      "average": "135.0017",
      "volume": "189280",
      "turnover": "25532982.8",
      "trades": "1379"
    },
    {
      "date": "2026-07-20",
      "bid": "133.00",
      "ask": "133.40",
      "open": "134.80",
      "high": "136.60",
      "low": "132.40",
      "close": "133.00",
      "average": "133.8118",
      "volume": "321151",
      "turnover": "42994075.9",
      "trades": "1543"
    },
    {
      "date": "2026-07-21",
      "bid": "132.20",
      "ask": "132.60",
      "open": "136.40",
      "high": "137.20",
      "low": "125.00",
      "close": "131.80",
      "average": "130.8962",
      "volume": "651552",
      "turnover": "85331144.8",
      "trades": "4388"
    },
    {
      "date": "2026-07-22",
      "bid": "144.60",
      "ask": "144.80",
      "open": "135.60",
      "high": "146.80",
      "low": "134.80",
      "close": "143.80",
      "average": "142.7031",
      "volume": "346903",
      "turnover": "49508410.4",
      "trades": "2287"
    },
    {
      "date": "2026-07-23",
      "bid": "144.00",
      "ask": "144.60",
      "open": "144.40",
      "high": "147.40",
      "low": "142.00",
      "close": "145.20",
      "average": "145.0014",
      "volume": "152709",
      "turnover": "22142292.8",
      "trades": "1289"
    },
    {
      "date": "2026-07-24",
      "bid": "139.00",
      "ask": "139.20",
      "open": "145.20",
      "high": "145.40",
      "low": "137.80",
      "close": "139.20",
      "average": "140.7317",
      "volume": "159265",
      "turnover": "22414076.9",
      "trades": "1207"
    },
    {
      "date": "2026-07-27",
      "bid": "136.20",
      "ask": "136.40",
      "open": "139.20",
      "high": "141.20",
      "low": "136.00",
      "close": "137.00",
      "average": "138.2343",
      "volume": "197785",
      "turnover": "27341479.4",
      "trades": "1413"
    },
    {
      "date": "2026-07-28",
      "bid": "136.40",
      "ask": "137.00",
      "open": "137.20",
      "high": "137.40",
      "low": "134.20",
      "close": "137.20",
      "average": "136.1953",
      "volume": "102488",
      "turnover": "13958027.9",
      "trades": "1125"
    },
    {
      "date": "2026-07-29",
      "bid": "135.20",
      "ask": "135.40",
      "open": "137.00",
      "high": "137.80",
      "low": "133.60",
      "close": "134.60",
      "average": "135.4777",
      "volume": "181279",
      "turnover": "24571151.3",
      "trades": "1244"
    },
    {
      "date": "2026-07-30",
      "bid": "135.80",
      "ask": "136.20",
      "open": "135.20",
      "high": "137.00",
      "low": "134.80",
      "close": "136.20",
      "average": "135.9532",
      "volume": "105573",
      "turnover": "14351768.8",
      "trades": "924"
    },
    {
      "date": "2026-07-31",
      "bid": "134.40",
      "ask": "134.60",
      "open": "136.20",
      "high": "139.80",
      "low": "133.60",
      "close": "134.40",
      "average": "136.1934",
      "volume": "126543",
      "turnover": "17227104.89",
      "trades": "1391"
    },
    {
      "date": "2026-08-03",
      "bid": "130.20",
      "ask": "130.60",
      "open": "135.00",
      "high": "136.60",
      "low": "127.20",
      "close": "130.40",
      "average": "129.9384",
      "volume": "188819",
      "turnover": "24534241.3",
      "trades": "1930"
    },
    {
      "date": "2026-08-04",
      "bid": "135.80",
      "ask": "136.00",
      "open": "132.00",
      "high": "136.80",
      "low": "131.80",
      "close": "136.20",
      "average": "135.2905",
      "volume": "110509",
      "turnover": "14951670.3",
      "trades": "953"
    },
    {
      "date": "2026-08-05",
      "bid": "134.40",
      "ask": "134.60",
      "open": "135.80",
      "high": "136.80",
      "low": "134.20",
      "close": "134.20",
      "average": "135.1313",
      "volume": "106608",
      "turnover": "14406409.9",
      "trades": "977"
    }
  ]
}