{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3007832/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/kar?id=TX3007832",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3007832",
    "asset_class": "SHARES",
    "isin": "SE0012323715",
    "symbol": "KAR",
    "company": "Karnov Group",
    "market": null,
    "last_sale_price": "SEK 72.70",
    "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": "51.40",
      "ask": "51.60",
      "open": "51.50",
      "high": "51.60",
      "low": "51.20",
      "close": "51.50",
      "average": "51.4963",
      "volume": "7975",
      "turnover": "410635.35",
      "trades": "63"
    },
    {
      "date": "2021-08-03",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.00",
      "high": "51.40",
      "low": "50.30",
      "close": "51.00",
      "average": "50.8499",
      "volume": "18711",
      "turnover": "951181.6",
      "trades": "177"
    },
    {
      "date": "2021-08-04",
      "bid": "51.20",
      "ask": "51.80",
      "open": "51.90",
      "high": "51.90",
      "low": "50.40",
      "close": "51.50",
      "average": "50.9916",
      "volume": "12237",
      "turnover": "623984.6",
      "trades": "176"
    },
    {
      "date": "2021-08-05",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.60",
      "high": "51.00",
      "low": "49.95",
      "close": "50.30",
      "average": "50.3383",
      "volume": "70360",
      "turnover": "3541650.95",
      "trades": "176"
    },
    {
      "date": "2021-08-06",
      "bid": "50.30",
      "ask": "50.60",
      "open": "50.30",
      "high": "51.10",
      "low": "50.30",
      "close": "50.60",
      "average": "50.524",
      "volume": "12769",
      "turnover": "645141.3",
      "trades": "134"
    },
    {
      "date": "2021-08-09",
      "bid": "50.80",
      "ask": "51.10",
      "open": "50.60",
      "high": "51.20",
      "low": "50.00",
      "close": "51.20",
      "average": "50.7528",
      "volume": "18883",
      "turnover": "957903.05",
      "trades": "146"
    },
    {
      "date": "2021-08-10",
      "bid": "51.50",
      "ask": "51.70",
      "open": "50.80",
      "high": "52.40",
      "low": "50.80",
      "close": "51.90",
      "average": "51.7615",
      "volume": "39246",
      "turnover": "2031433.5",
      "trades": "157"
    },
    {
      "date": "2021-08-11",
      "bid": "50.70",
      "ask": "51.00",
      "open": "51.90",
      "high": "52.00",
      "low": "50.40",
      "close": "50.80",
      "average": "51.7001",
      "volume": "128614",
      "turnover": "6649351.8",
      "trades": "192"
    },
    {
      "date": "2021-08-12",
      "bid": "52.50",
      "ask": "52.70",
      "open": "51.50",
      "high": "53.00",
      "low": "50.80",
      "close": "53.00",
      "average": "51.7363",
      "volume": "106741",
      "turnover": "5522384.05",
      "trades": "178"
    },
    {
      "date": "2021-08-13",
      "bid": "51.30",
      "ask": "51.40",
      "open": "53.40",
      "high": "53.40",
      "low": "51.00",
      "close": "51.40",
      "average": "52.2348",
      "volume": "229201",
      "turnover": "11971479.35",
      "trades": "124"
    },
    {
      "date": "2021-08-16",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.40",
      "high": "52.00",
      "low": "51.10",
      "close": "51.30",
      "average": "51.3138",
      "volume": "70034",
      "turnover": "3595114.3",
      "trades": "275"
    },
    {
      "date": "2021-08-17",
      "bid": "50.70",
      "ask": "51.00",
      "open": "51.30",
      "high": "51.30",
      "low": "50.40",
      "close": "51.20",
      "average": "50.8213",
      "volume": "17148",
      "turnover": "871516.55",
      "trades": "108"
    },
    {
      "date": "2021-08-18",
      "bid": "52.80",
      "ask": "53.20",
      "open": "51.45",
      "high": "53.40",
      "low": "51.30",
      "close": "53.00",
      "average": "51.7997",
      "volume": "94883",
      "turnover": "4914913.59",
      "trades": "151"
    },
    {
      "date": "2021-08-19",
      "bid": "54.50",
      "ask": "55.00",
      "open": "53.90",
      "high": "55.00",
      "low": "52.50",
      "close": "54.70",
      "average": "53.6932",
      "volume": "70340",
      "turnover": "3776781.1",
      "trades": "283"
    },
    {
      "date": "2021-08-20",
      "bid": "55.00",
      "ask": "55.10",
      "open": "54.70",
      "high": "55.20",
      "low": "53.60",
      "close": "55.10",
      "average": "54.8358",
      "volume": "50212",
      "turnover": "2753417",
      "trades": "242"
    },
    {
      "date": "2021-08-23",
      "bid": "55.70",
      "ask": "56.30",
      "open": "55.50",
      "high": "56.60",
      "low": "55.30",
      "close": "55.70",
      "average": "56.0091",
      "volume": "47040",
      "turnover": "2634669.6",
      "trades": "211"
    },
    {
      "date": "2021-08-24",
      "bid": "57.20",
      "ask": "57.70",
      "open": "55.40",
      "high": "57.50",
      "low": "55.20",
      "close": "57.20",
      "average": "56.5513",
      "volume": "40129",
      "turnover": "2269109.25",
      "trades": "190"
    },
    {
      "date": "2021-08-25",
      "bid": "56.70",
      "ask": "56.80",
      "open": "56.60",
      "high": "57.10",
      "low": "55.60",
      "close": "56.70",
      "average": "56.4545",
      "volume": "164778",
      "turnover": "9306731.44",
      "trades": "316"
    },
    {
      "date": "2021-08-26",
      "bid": "56.20",
      "ask": "56.50",
      "open": "56.70",
      "high": "58.40",
      "low": "55.50",
      "close": "56.20",
      "average": "56.3692",
      "volume": "727757",
      "turnover": "41017621.04",
      "trades": "487"
    },
    {
      "date": "2021-08-27",
      "bid": "56.20",
      "ask": "56.50",
      "open": "56.00",
      "high": "57.70",
      "low": "56.00",
      "close": "56.50",
      "average": "56.5632",
      "volume": "75265",
      "turnover": "4256823.8",
      "trades": "213"
    },
    {
      "date": "2021-08-30",
      "bid": "56.00",
      "ask": "56.30",
      "open": "56.50",
      "high": "57.70",
      "low": "56.10",
      "close": "56.50",
      "average": "56.2107",
      "volume": "215797",
      "turnover": "12131543.5",
      "trades": "125"
    },
    {
      "date": "2021-08-31",
      "bid": "56.10",
      "ask": "56.40",
      "open": "56.50",
      "high": "56.80",
      "low": "55.70",
      "close": "56.20",
      "average": "56.3731",
      "volume": "404708",
      "turnover": "22817171.15",
      "trades": "490"
    },
    {
      "date": "2021-09-01",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.10",
      "high": "57.40",
      "low": "56.10",
      "close": "56.90",
      "average": "56.5097",
      "volume": "3863459",
      "turnover": "218356464.6",
      "trades": "246"
    },
    {
      "date": "2021-09-02",
      "bid": "60.60",
      "ask": "61.00",
      "open": "56.90",
      "high": "61.80",
      "low": "56.90",
      "close": "60.90",
      "average": "58.7268",
      "volume": "523325",
      "turnover": "30758086",
      "trades": "611"
    },
    {
      "date": "2021-09-03",
      "bid": "58.70",
      "ask": "59.00",
      "open": "60.90",
      "high": "60.90",
      "low": "58.30",
      "close": "58.30",
      "average": "59.2962",
      "volume": "65834",
      "turnover": "3903618.9",
      "trades": "286"
    },
    {
      "date": "2021-09-06",
      "bid": "58.10",
      "ask": "58.40",
      "open": "58.30",
      "high": "59.00",
      "low": "57.20",
      "close": "58.60",
      "average": "58.3027",
      "volume": "4020288",
      "turnover": "231036629.1",
      "trades": "401"
    },
    {
      "date": "2021-09-07",
      "bid": "58.00",
      "ask": "58.10",
      "open": "58.60",
      "high": "59.20",
      "low": "57.50",
      "close": "58.00",
      "average": "58.3365",
      "volume": "94950",
      "turnover": "5541016.5",
      "trades": "362"
    },
    {
      "date": "2021-09-08",
      "bid": "57.40",
      "ask": "57.50",
      "open": "57.90",
      "high": "57.90",
      "low": "57.00",
      "close": "57.30",
      "average": "57.4484",
      "volume": "93623",
      "turnover": "5378495.7",
      "trades": "195"
    },
    {
      "date": "2021-09-09",
      "bid": "59.30",
      "ask": "59.40",
      "open": "56.70",
      "high": "59.40",
      "low": "56.70",
      "close": "59.30",
      "average": "58.3321",
      "volume": "192165",
      "turnover": "11196176.4",
      "trades": "321"
    },
    {
      "date": "2021-09-10",
      "bid": "58.60",
      "ask": "58.70",
      "open": "59.30",
      "high": "59.30",
      "low": "58.10",
      "close": "58.50",
      "average": "58.6865",
      "volume": "393412",
      "turnover": "23088887.25",
      "trades": "212"
    },
    {
      "date": "2021-09-13",
      "bid": "58.90",
      "ask": "59.10",
      "open": "58.90",
      "high": "59.30",
      "low": "58.50",
      "close": "58.90",
      "average": "58.94",
      "volume": "145987",
      "turnover": "8604836.19",
      "trades": "192"
    },
    {
      "date": "2021-09-14",
      "bid": "58.90",
      "ask": "59.00",
      "open": "57.80",
      "high": "59.30",
      "low": "57.80",
      "close": "58.70",
      "average": "58.792",
      "volume": "117867",
      "turnover": "6920751.3",
      "trades": "275"
    },
    {
      "date": "2021-09-15",
      "bid": "57.00",
      "ask": "57.20",
      "open": "58.50",
      "high": "58.90",
      "low": "57.00",
      "close": "57.00",
      "average": "57.5683",
      "volume": "31363",
      "turnover": "1805514.2",
      "trades": "161"
    },
    {
      "date": "2021-09-16",
      "bid": "56.20",
      "ask": "56.50",
      "open": "57.00",
      "high": "57.30",
      "low": "56.20",
      "close": "56.40",
      "average": "56.6421",
      "volume": "33081",
      "turnover": "1875288.85",
      "trades": "162"
    },
    {
      "date": "2021-09-17",
      "bid": "56.30",
      "ask": "56.50",
      "open": "56.40",
      "high": "57.60",
      "low": "56.10",
      "close": "56.10",
      "average": "56.6511",
      "volume": "48336",
      "turnover": "2739122.3",
      "trades": "232"
    },
    {
      "date": "2021-09-20",
      "bid": "54.70",
      "ask": "55.00",
      "open": "56.00",
      "high": "56.20",
      "low": "54.00",
      "close": "54.80",
      "average": "55.0385",
      "volume": "96073",
      "turnover": "5287452.8",
      "trades": "401"
    },
    {
      "date": "2021-09-21",
      "bid": "54.50",
      "ask": "54.80",
      "open": "55.00",
      "high": "55.20",
      "low": "54.30",
      "close": "54.70",
      "average": "54.7577",
      "volume": "38883",
      "turnover": "2128714.35",
      "trades": "162"
    },
    {
      "date": "2021-09-22",
      "bid": "54.90",
      "ask": "55.20",
      "open": "54.90",
      "high": "55.50",
      "low": "54.60",
      "close": "55.00",
      "average": "55.15",
      "volume": "46566",
      "turnover": "2567490.35",
      "trades": "172"
    },
    {
      "date": "2021-09-23",
      "bid": "54.80",
      "ask": "54.90",
      "open": "55.10",
      "high": "55.40",
      "low": "54.80",
      "close": "54.90",
      "average": "55.026",
      "volume": "62303",
      "turnover": "3428124",
      "trades": "163"
    },
    {
      "date": "2021-09-24",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.60",
      "high": "54.80",
      "low": "53.90",
      "close": "54.00",
      "average": "54.1109",
      "volume": "38757",
      "turnover": "2097176.4",
      "trades": "223"
    },
    {
      "date": "2021-09-27",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.70",
      "high": "54.70",
      "low": "53.70",
      "close": "53.80",
      "average": "54.0471",
      "volume": "16356",
      "turnover": "883993.6",
      "trades": "77"
    },
    {
      "date": "2021-09-28",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.80",
      "high": "53.90",
      "low": "52.40",
      "close": "52.90",
      "average": "52.76",
      "volume": "381724",
      "turnover": "20139742.75",
      "trades": "235"
    },
    {
      "date": "2021-09-29",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.90",
      "high": "53.60",
      "low": "52.50",
      "close": "52.50",
      "average": "52.9091",
      "volume": "35968",
      "turnover": "1904551.9",
      "trades": "104"
    },
    {
      "date": "2021-09-30",
      "bid": "52.90",
      "ask": "53.10",
      "open": "53.10",
      "high": "53.50",
      "low": "52.70",
      "close": "53.50",
      "average": "53.0687",
      "volume": "68937",
      "turnover": "3658399.9",
      "trades": "93"
    },
    {
      "date": "2021-10-01",
      "bid": "53.20",
      "ask": "53.50",
      "open": "52.70",
      "high": "53.30",
      "low": "52.00",
      "close": "53.20",
      "average": "52.9194",
      "volume": "26916",
      "turnover": "1424377.3",
      "trades": "125"
    },
    {
      "date": "2021-10-04",
      "bid": "53.20",
      "ask": "53.60",
      "open": "53.10",
      "high": "53.90",
      "low": "52.60",
      "close": "53.70",
      "average": "53.4143",
      "volume": "43837",
      "turnover": "2341594.6",
      "trades": "203"
    },
    {
      "date": "2021-10-05",
      "bid": "52.60",
      "ask": "53.00",
      "open": "53.70",
      "high": "54.20",
      "low": "52.50",
      "close": "52.60",
      "average": "52.7025",
      "volume": "16105",
      "turnover": "848773",
      "trades": "66"
    },
    {
      "date": "2021-10-06",
      "bid": "51.60",
      "ask": "52.00",
      "open": "54.50",
      "high": "54.50",
      "low": "51.20",
      "close": "51.40",
      "average": "52.1072",
      "volume": "373448",
      "turnover": "19458969.7",
      "trades": "295"
    },
    {
      "date": "2021-10-07",
      "bid": "52.80",
      "ask": "53.10",
      "open": "51.40",
      "high": "53.20",
      "low": "51.20",
      "close": "53.10",
      "average": "52.3833",
      "volume": "39251",
      "turnover": "2056095.6",
      "trades": "225"
    },
    {
      "date": "2021-10-08",
      "bid": "53.40",
      "ask": "53.70",
      "open": "52.70",
      "high": "53.60",
      "low": "52.20",
      "close": "53.60",
      "average": "53.2304",
      "volume": "20056",
      "turnover": "1067587.89",
      "trades": "89"
    },
    {
      "date": "2021-10-11",
      "bid": "52.60",
      "ask": "52.90",
      "open": "53.60",
      "high": "53.70",
      "low": "52.30",
      "close": "52.70",
      "average": "52.8179",
      "volume": "32968",
      "turnover": "1741299.7",
      "trades": "155"
    },
    {
      "date": "2021-10-12",
      "bid": "53.10",
      "ask": "53.30",
      "open": "52.50",
      "high": "53.30",
      "low": "52.50",
      "close": "53.00",
      "average": "53.001",
      "volume": "1049686",
      "turnover": "55635707.7",
      "trades": "208"
    },
    {
      "date": "2021-10-13",
      "bid": "55.90",
      "ask": "56.40",
      "open": "53.40",
      "high": "56.50",
      "low": "53.40",
      "close": "56.10",
      "average": "55.3208",
      "volume": "36879",
      "turnover": "2040175.8",
      "trades": "138"
    },
    {
      "date": "2021-10-14",
      "bid": "55.00",
      "ask": "55.40",
      "open": "61.90",
      "high": "62.00",
      "low": "54.40",
      "close": "55.50",
      "average": "55.7124",
      "volume": "150056",
      "turnover": "8360096.5",
      "trades": "307"
    },
    {
      "date": "2021-10-15",
      "bid": "55.00",
      "ask": "55.30",
      "open": "55.10",
      "high": "55.60",
      "low": "55.00",
      "close": "55.10",
      "average": "55.1566",
      "volume": "14422",
      "turnover": "795468",
      "trades": "94"
    },
    {
      "date": "2021-10-18",
      "bid": "55.80",
      "ask": "56.30",
      "open": "55.10",
      "high": "58.30",
      "low": "54.50",
      "close": "56.30",
      "average": "56.1976",
      "volume": "71992",
      "turnover": "4035898.7",
      "trades": "144"
    },
    {
      "date": "2021-10-19",
      "bid": "56.30",
      "ask": "56.70",
      "open": "56.20",
      "high": "57.00",
      "low": "55.80",
      "close": "56.60",
      "average": "56.074",
      "volume": "1642561",
      "turnover": "92070423.4",
      "trades": "127"
    },
    {
      "date": "2021-10-20",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.20",
      "high": "57.20",
      "low": "56.20",
      "close": "56.80",
      "average": "56.8352",
      "volume": "36245",
      "turnover": "2059985.25",
      "trades": "173"
    },
    {
      "date": "2021-10-21",
      "bid": "57.20",
      "ask": "57.50",
      "open": "56.70",
      "high": "57.90",
      "low": "56.40",
      "close": "57.60",
      "average": "56.9845",
      "volume": "46745",
      "turnover": "2663739.2",
      "trades": "225"
    },
    {
      "date": "2021-10-22",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.60",
      "high": "58.20",
      "low": "57.00",
      "close": "57.60",
      "average": "57.6642",
      "volume": "13562",
      "turnover": "781884.1",
      "trades": "110"
    },
    {
      "date": "2021-10-25",
      "bid": "56.20",
      "ask": "56.40",
      "open": "57.60",
      "high": "57.60",
      "low": "55.80",
      "close": "56.40",
      "average": "56.4436",
      "volume": "21685",
      "turnover": "1224509.39",
      "trades": "173"
    },
    {
      "date": "2021-10-26",
      "bid": "55.50",
      "ask": "56.10",
      "open": "55.80",
      "high": "56.80",
      "low": "55.50",
      "close": "55.80",
      "average": "56.1492",
      "volume": "10583",
      "turnover": "594502.2",
      "trades": "104"
    },
    {
      "date": "2021-10-27",
      "bid": "54.80",
      "ask": "55.40",
      "open": "55.60",
      "high": "57.20",
      "low": "55.10",
      "close": "55.70",
      "average": "55.8922",
      "volume": "34130",
      "turnover": "1907700",
      "trades": "274"
    },
    {
      "date": "2021-10-28",
      "bid": "55.30",
      "ask": "55.70",
      "open": "54.60",
      "high": "56.00",
      "low": "54.60",
      "close": "56.00",
      "average": "55.6807",
      "volume": "14611",
      "turnover": "813551",
      "trades": "148"
    },
    {
      "date": "2021-10-29",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.90",
      "high": "56.00",
      "low": "54.70",
      "close": "55.00",
      "average": "55.3576",
      "volume": "44838",
      "turnover": "2482226.4",
      "trades": "253"
    },
    {
      "date": "2021-11-01",
      "bid": "54.90",
      "ask": "55.20",
      "open": "54.70",
      "high": "55.60",
      "low": "54.40",
      "close": "55.00",
      "average": "55.1378",
      "volume": "40981",
      "turnover": "2259547.85",
      "trades": "377"
    },
    {
      "date": "2021-11-02",
      "bid": "54.10",
      "ask": "54.40",
      "open": "54.90",
      "high": "55.20",
      "low": "53.30",
      "close": "54.40",
      "average": "54.749",
      "volume": "12727",
      "turnover": "696790.2",
      "trades": "150"
    },
    {
      "date": "2021-11-03",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.70",
      "high": "55.00",
      "low": "53.10",
      "close": "54.00",
      "average": "53.9824",
      "volume": "82907",
      "turnover": "4475515.9",
      "trades": "204"
    },
    {
      "date": "2021-11-04",
      "bid": "54.30",
      "ask": "54.60",
      "open": "54.30",
      "high": "55.00",
      "low": "53.40",
      "close": "54.20",
      "average": "54.048",
      "volume": "681713",
      "turnover": "36845272.29",
      "trades": "263"
    },
    {
      "date": "2021-11-05",
      "bid": "55.80",
      "ask": "56.20",
      "open": "53.80",
      "high": "56.00",
      "low": "53.80",
      "close": "55.50",
      "average": "55.196",
      "volume": "27489",
      "turnover": "1517871.6",
      "trades": "146"
    },
    {
      "date": "2021-11-08",
      "bid": "54.90",
      "ask": "55.20",
      "open": "56.40",
      "high": "56.40",
      "low": "54.20",
      "close": "55.00",
      "average": "54.9697",
      "volume": "695119",
      "turnover": "38231156",
      "trades": "208"
    },
    {
      "date": "2021-11-09",
      "bid": "54.70",
      "ask": "55.20",
      "open": "55.00",
      "high": "55.40",
      "low": "54.20",
      "close": "55.40",
      "average": "55.2685",
      "volume": "27544",
      "turnover": "1522054.9",
      "trades": "103"
    },
    {
      "date": "2021-11-10",
      "bid": "54.70",
      "ask": "55.20",
      "open": "55.40",
      "high": "55.60",
      "low": "54.50",
      "close": "55.30",
      "average": "55.1601",
      "volume": "21301",
      "turnover": "1172936.1",
      "trades": "87"
    },
    {
      "date": "2021-11-11",
      "bid": "55.60",
      "ask": "56.00",
      "open": "54.70",
      "high": "55.90",
      "low": "54.50",
      "close": "55.90",
      "average": "55.1506",
      "volume": "53565",
      "turnover": "2953238.2",
      "trades": "146"
    },
    {
      "date": "2021-11-12",
      "bid": "54.60",
      "ask": "55.10",
      "open": "56.00",
      "high": "56.00",
      "low": "54.50",
      "close": "54.90",
      "average": "55.2198",
      "volume": "23013",
      "turnover": "1270774",
      "trades": "192"
    },
    {
      "date": "2021-11-15",
      "bid": "54.80",
      "ask": "55.20",
      "open": "54.90",
      "high": "55.10",
      "low": "54.40",
      "close": "54.90",
      "average": "54.9288",
      "volume": "10670",
      "turnover": "585889.8",
      "trades": "50"
    },
    {
      "date": "2021-11-16",
      "bid": "53.70",
      "ask": "54.30",
      "open": "54.40",
      "high": "54.90",
      "low": "53.70",
      "close": "53.70",
      "average": "53.9102",
      "volume": "6405",
      "turnover": "345294.9",
      "trades": "61"
    },
    {
      "date": "2021-11-17",
      "bid": "54.50",
      "ask": "55.00",
      "open": "53.70",
      "high": "55.00",
      "low": "53.00",
      "close": "55.00",
      "average": "54.9822",
      "volume": "1258134",
      "turnover": "69165079.8",
      "trades": "262"
    },
    {
      "date": "2021-11-18",
      "bid": "56.30",
      "ask": "56.60",
      "open": "55.00",
      "high": "56.60",
      "low": "54.90",
      "close": "56.10",
      "average": "55.7928",
      "volume": "58712",
      "turnover": "3275705.8",
      "trades": "207"
    },
    {
      "date": "2021-11-19",
      "bid": "54.50",
      "ask": "55.10",
      "open": "56.20",
      "high": "56.50",
      "low": "54.50",
      "close": "54.90",
      "average": "55.8634",
      "volume": "32491",
      "turnover": "1815058.7",
      "trades": "194"
    },
    {
      "date": "2021-11-22",
      "bid": "53.20",
      "ask": "53.60",
      "open": "54.90",
      "high": "55.00",
      "low": "53.00",
      "close": "53.30",
      "average": "53.6001",
      "volume": "31151",
      "turnover": "1669696.2",
      "trades": "183"
    },
    {
      "date": "2021-11-23",
      "bid": "52.50",
      "ask": "52.80",
      "open": "53.10",
      "high": "53.80",
      "low": "52.40",
      "close": "53.00",
      "average": "52.7991",
      "volume": "66242",
      "turnover": "3497521.1",
      "trades": "219"
    },
    {
      "date": "2021-11-24",
      "bid": "52.10",
      "ask": "52.60",
      "open": "53.00",
      "high": "53.30",
      "low": "52.00",
      "close": "52.40",
      "average": "52.5053",
      "volume": "16282",
      "turnover": "854843.25",
      "trades": "133"
    },
    {
      "date": "2021-11-25",
      "bid": "52.20",
      "ask": "52.70",
      "open": "52.60",
      "high": "52.80",
      "low": "52.00",
      "close": "52.30",
      "average": "52.4196",
      "volume": "22467",
      "turnover": "1177711.2",
      "trades": "157"
    },
    {
      "date": "2021-11-26",
      "bid": "52.70",
      "ask": "53.00",
      "open": "51.90",
      "high": "53.00",
      "low": "51.40",
      "close": "52.70",
      "average": "52.3766",
      "volume": "30129",
      "turnover": "1578055.4",
      "trades": "144"
    },
    {
      "date": "2021-11-29",
      "bid": "52.50",
      "ask": "52.90",
      "open": "53.00",
      "high": "53.00",
      "low": "52.00",
      "close": "52.60",
      "average": "52.6077",
      "volume": "120660",
      "turnover": "6347648.4",
      "trades": "257"
    },
    {
      "date": "2021-11-30",
      "bid": "53.70",
      "ask": "54.00",
      "open": "53.00",
      "high": "54.40",
      "low": "52.40",
      "close": "54.00",
      "average": "53.2088",
      "volume": "218096",
      "turnover": "11604875.35",
      "trades": "569"
    },
    {
      "date": "2021-12-01",
      "bid": "54.30",
      "ask": "55.00",
      "open": "54.20",
      "high": "55.30",
      "low": "53.40",
      "close": "54.20",
      "average": "54.2675",
      "volume": "41340",
      "turnover": "2244055.25",
      "trades": "248"
    },
    {
      "date": "2021-12-02",
      "bid": "52.20",
      "ask": "52.50",
      "open": "54.10",
      "high": "54.10",
      "low": "51.90",
      "close": "52.90",
      "average": "52.7182",
      "volume": "88671",
      "turnover": "4674541.45",
      "trades": "203"
    },
    {
      "date": "2021-12-03",
      "bid": "50.80",
      "ask": "51.20",
      "open": "52.60",
      "high": "52.70",
      "low": "50.80",
      "close": "50.80",
      "average": "51.2861",
      "volume": "48029",
      "turnover": "2464042.85",
      "trades": "169"
    },
    {
      "date": "2021-12-06",
      "bid": "51.00",
      "ask": "51.50",
      "open": "51.30",
      "high": "51.60",
      "low": "49.80",
      "close": "51.60",
      "average": "50.0846",
      "volume": "392695",
      "turnover": "19667963.53",
      "trades": "211"
    },
    {
      "date": "2021-12-07",
      "bid": "52.00",
      "ask": "52.30",
      "open": "51.90",
      "high": "52.60",
      "low": "50.80",
      "close": "52.50",
      "average": "52.0204",
      "volume": "34146",
      "turnover": "1775331.55",
      "trades": "119"
    },
    {
      "date": "2021-12-08",
      "bid": "52.80",
      "ask": "53.70",
      "open": "52.80",
      "high": "54.50",
      "low": "52.50",
      "close": "53.20",
      "average": "53.4302",
      "volume": "21452",
      "turnover": "1146122.64",
      "trades": "200"
    },
    {
      "date": "2021-12-09",
      "bid": "63.70",
      "ask": "63.90",
      "open": "65.00",
      "high": "71.20",
      "low": "62.10",
      "close": "64.20",
      "average": "65.6477",
      "volume": "386728",
      "turnover": "25390838.95",
      "trades": "1632"
    },
    {
      "date": "2021-12-10",
      "bid": "64.20",
      "ask": "64.50",
      "open": "64.20",
      "high": "65.00",
      "low": "62.00",
      "close": "64.60",
      "average": "63.8547",
      "volume": "150444",
      "turnover": "9606549.3",
      "trades": "822"
    },
    {
      "date": "2021-12-13",
      "bid": "63.50",
      "ask": "64.00",
      "open": "67.00",
      "high": "67.00",
      "low": "62.40",
      "close": "63.80",
      "average": "63.2946",
      "volume": "330903",
      "turnover": "20944385.35",
      "trades": "532"
    },
    {
      "date": "2021-12-14",
      "bid": "60.20",
      "ask": "60.80",
      "open": "64.70",
      "high": "64.70",
      "low": "60.20",
      "close": "60.40",
      "average": "61.7606",
      "volume": "191491",
      "turnover": "11828353.2",
      "trades": "920"
    },
    {
      "date": "2021-12-15",
      "bid": "62.10",
      "ask": "62.50",
      "open": "61.00",
      "high": "62.80",
      "low": "60.40",
      "close": "62.80",
      "average": "61.1055",
      "volume": "1940877",
      "turnover": "117854203",
      "trades": "1779"
    },
    {
      "date": "2021-12-16",
      "bid": "62.90",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.90",
      "low": "61.50",
      "close": "62.80",
      "average": "62.8873",
      "volume": "439610",
      "turnover": "27647421.5",
      "trades": "815"
    },
    {
      "date": "2021-12-17",
      "bid": "63.20",
      "ask": "63.70",
      "open": "62.80",
      "high": "63.80",
      "low": "61.70",
      "close": "63.10",
      "average": "62.6616",
      "volume": "251840",
      "turnover": "15781295",
      "trades": "529"
    },
    {
      "date": "2021-12-20",
      "bid": "62.10",
      "ask": "62.60",
      "open": "62.00",
      "high": "64.40",
      "low": "61.50",
      "close": "62.20",
      "average": "62.895",
      "volume": "82755",
      "turnover": "5207329.45",
      "trades": "400"
    },
    {
      "date": "2021-12-21",
      "bid": "63.20",
      "ask": "63.50",
      "open": "62.00",
      "high": "64.00",
      "low": "62.00",
      "close": "63.60",
      "average": "63.1139",
      "volume": "91244",
      "turnover": "5758478.5",
      "trades": "387"
    },
    {
      "date": "2021-12-22",
      "bid": "64.80",
      "ask": "65.20",
      "open": "63.60",
      "high": "65.40",
      "low": "63.30",
      "close": "65.00",
      "average": "64.8696",
      "volume": "164767",
      "turnover": "10688219.5",
      "trades": "291"
    },
    {
      "date": "2021-12-23",
      "bid": "65.20",
      "ask": "65.60",
      "open": "65.10",
      "high": "66.00",
      "low": "64.10",
      "close": "65.70",
      "average": "65.3496",
      "volume": "172571",
      "turnover": "11278540",
      "trades": "295"
    },
    {
      "date": "2021-12-27",
      "bid": "65.90",
      "ask": "66.20",
      "open": "65.60",
      "high": "66.30",
      "low": "65.20",
      "close": "66.00",
      "average": "65.7511",
      "volume": "38642",
      "turnover": "2540752.29",
      "trades": "188"
    },
    {
      "date": "2021-12-28",
      "bid": "65.60",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.80",
      "low": "65.30",
      "close": "66.20",
      "average": "66.0853",
      "volume": "20483",
      "turnover": "1353626",
      "trades": "117"
    },
    {
      "date": "2021-12-29",
      "bid": "65.20",
      "ask": "65.40",
      "open": "66.00",
      "high": "66.40",
      "low": "65.10",
      "close": "65.40",
      "average": "65.7672",
      "volume": "25428",
      "turnover": "1672230.45",
      "trades": "191"
    },
    {
      "date": "2021-12-30",
      "bid": "66.70",
      "ask": "66.90",
      "open": "65.40",
      "high": "67.20",
      "low": "64.50",
      "close": "67.00",
      "average": "66.403",
      "volume": "44235",
      "turnover": "2937585.4",
      "trades": "261"
    },
    {
      "date": "2022-01-03",
      "bid": "66.40",
      "ask": "66.50",
      "open": "67.00",
      "high": "67.70",
      "low": "65.90",
      "close": "66.70",
      "average": "66.7482",
      "volume": "64274",
      "turnover": "4289478.2",
      "trades": "259"
    },
    {
      "date": "2022-01-04",
      "bid": "66.70",
      "ask": "66.80",
      "open": "66.70",
      "high": "67.70",
      "low": "66.30",
      "close": "66.70",
      "average": "66.9305",
      "volume": "69682",
      "turnover": "4663851.59",
      "trades": "277"
    },
    {
      "date": "2022-01-05",
      "bid": "65.10",
      "ask": "65.50",
      "open": "66.70",
      "high": "66.70",
      "low": "64.60",
      "close": "65.20",
      "average": "65.1483",
      "volume": "31421",
      "turnover": "2047024.5",
      "trades": "285"
    },
    {
      "date": "2022-01-07",
      "bid": "62.60",
      "ask": "63.10",
      "open": "65.30",
      "high": "65.30",
      "low": "62.60",
      "close": "63.00",
      "average": "63.2797",
      "volume": "106069",
      "turnover": "6711761.15",
      "trades": "354"
    },
    {
      "date": "2022-01-10",
      "bid": "61.00",
      "ask": "61.50",
      "open": "63.00",
      "high": "63.00",
      "low": "60.50",
      "close": "61.40",
      "average": "61.3992",
      "volume": "100260",
      "turnover": "6155840.9",
      "trades": "553"
    },
    {
      "date": "2022-01-11",
      "bid": "60.80",
      "ask": "61.00",
      "open": "60.50",
      "high": "61.80",
      "low": "60.20",
      "close": "61.00",
      "average": "60.9206",
      "volume": "103186",
      "turnover": "6287256.9",
      "trades": "370"
    },
    {
      "date": "2022-01-12",
      "bid": "60.10",
      "ask": "60.40",
      "open": "61.00",
      "high": "61.80",
      "low": "60.00",
      "close": "60.40",
      "average": "60.5399",
      "volume": "117741",
      "turnover": "7128734",
      "trades": "403"
    },
    {
      "date": "2022-01-13",
      "bid": "62.30",
      "ask": "62.60",
      "open": "61.00",
      "high": "62.80",
      "low": "60.30",
      "close": "62.40",
      "average": "61.5116",
      "volume": "356717",
      "turnover": "21944143",
      "trades": "332"
    },
    {
      "date": "2022-01-14",
      "bid": "61.10",
      "ask": "61.40",
      "open": "62.40",
      "high": "62.40",
      "low": "60.20",
      "close": "61.20",
      "average": "61.1399",
      "volume": "64462",
      "turnover": "3941203.3",
      "trades": "276"
    },
    {
      "date": "2022-01-17",
      "bid": "59.80",
      "ask": "60.30",
      "open": "62.30",
      "high": "62.30",
      "low": "59.70",
      "close": "60.10",
      "average": "60.545",
      "volume": "91373",
      "turnover": "5532178.1",
      "trades": "342"
    },
    {
      "date": "2022-01-18",
      "bid": "58.60",
      "ask": "58.90",
      "open": "59.60",
      "high": "59.80",
      "low": "58.40",
      "close": "59.00",
      "average": "59.1153",
      "volume": "49346",
      "turnover": "2917104.7",
      "trades": "344"
    },
    {
      "date": "2022-01-19",
      "bid": "58.70",
      "ask": "58.90",
      "open": "58.10",
      "high": "59.50",
      "low": "57.60",
      "close": "58.80",
      "average": "58.6992",
      "volume": "106624",
      "turnover": "6259133.2",
      "trades": "431"
    },
    {
      "date": "2022-01-20",
      "bid": "58.10",
      "ask": "58.40",
      "open": "58.30",
      "high": "59.30",
      "low": "58.00",
      "close": "58.50",
      "average": "58.3757",
      "volume": "74380",
      "turnover": "4341986.2",
      "trades": "315"
    },
    {
      "date": "2022-01-21",
      "bid": "56.70",
      "ask": "57.00",
      "open": "57.50",
      "high": "58.70",
      "low": "56.20",
      "close": "57.00",
      "average": "56.9716",
      "volume": "120934",
      "turnover": "6889798.7",
      "trades": "515"
    },
    {
      "date": "2022-01-24",
      "bid": "55.30",
      "ask": "55.60",
      "open": "57.90",
      "high": "57.90",
      "low": "55.00",
      "close": "55.50",
      "average": "55.3942",
      "volume": "471849",
      "turnover": "26140626",
      "trades": "428"
    },
    {
      "date": "2022-01-25",
      "bid": "55.40",
      "ask": "55.50",
      "open": "56.00",
      "high": "56.60",
      "low": "54.90",
      "close": "55.30",
      "average": "55.6737",
      "volume": "131418",
      "turnover": "7316410",
      "trades": "316"
    },
    {
      "date": "2022-01-26",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.30",
      "high": "56.20",
      "low": "53.80",
      "close": "55.90",
      "average": "55.8068",
      "volume": "42689",
      "turnover": "2382714.9",
      "trades": "241"
    },
    {
      "date": "2022-01-27",
      "bid": "57.50",
      "ask": "57.90",
      "open": "55.90",
      "high": "58.50",
      "low": "55.10",
      "close": "57.50",
      "average": "56.7121",
      "volume": "430390",
      "turnover": "24408398.6",
      "trades": "504"
    },
    {
      "date": "2022-01-28",
      "bid": "57.80",
      "ask": "58.10",
      "open": "59.00",
      "high": "59.00",
      "low": "55.70",
      "close": "57.90",
      "average": "57.1446",
      "volume": "72130",
      "turnover": "4121935.05",
      "trades": "343"
    },
    {
      "date": "2022-01-31",
      "bid": "58.20",
      "ask": "58.40",
      "open": "57.90",
      "high": "58.60",
      "low": "56.10",
      "close": "58.00",
      "average": "58.1439",
      "volume": "82900",
      "turnover": "4820130.3",
      "trades": "235"
    },
    {
      "date": "2022-02-01",
      "bid": "57.30",
      "ask": "57.60",
      "open": "58.00",
      "high": "58.70",
      "low": "57.20",
      "close": "57.30",
      "average": "57.9126",
      "volume": "134042",
      "turnover": "7778627.1",
      "trades": "524"
    },
    {
      "date": "2022-02-02",
      "bid": "57.10",
      "ask": "57.50",
      "open": "57.60",
      "high": "58.90",
      "low": "57.10",
      "close": "57.10",
      "average": "57.7671",
      "volume": "68023",
      "turnover": "3932548.6",
      "trades": "251"
    },
    {
      "date": "2022-02-03",
      "bid": "55.00",
      "ask": "55.10",
      "open": "56.80",
      "high": "56.90",
      "low": "54.70",
      "close": "54.70",
      "average": "55.3459",
      "volume": "75601",
      "turnover": "4180740.6",
      "trades": "229"
    },
    {
      "date": "2022-02-04",
      "bid": "55.00",
      "ask": "55.40",
      "open": "54.80",
      "high": "55.40",
      "low": "54.20",
      "close": "54.90",
      "average": "54.522",
      "volume": "425350",
      "turnover": "23191445.55",
      "trades": "316"
    },
    {
      "date": "2022-02-07",
      "bid": "54.90",
      "ask": "55.00",
      "open": "54.90",
      "high": "55.60",
      "low": "54.70",
      "close": "55.00",
      "average": "55.0883",
      "volume": "30253",
      "turnover": "1666585.6",
      "trades": "199"
    },
    {
      "date": "2022-02-08",
      "bid": "54.50",
      "ask": "54.80",
      "open": "54.80",
      "high": "55.10",
      "low": "54.20",
      "close": "54.60",
      "average": "54.6812",
      "volume": "30633",
      "turnover": "1675751.3",
      "trades": "85"
    },
    {
      "date": "2022-02-09",
      "bid": "56.00",
      "ask": "56.50",
      "open": "54.50",
      "high": "56.50",
      "low": "54.50",
      "close": "56.00",
      "average": "55.8631",
      "volume": "43111",
      "turnover": "2400115.5",
      "trades": "195"
    },
    {
      "date": "2022-02-10",
      "bid": "55.40",
      "ask": "55.50",
      "open": "56.00",
      "high": "56.10",
      "low": "55.00",
      "close": "55.40",
      "average": "55.6651",
      "volume": "28548",
      "turnover": "1589058.5",
      "trades": "164"
    },
    {
      "date": "2022-02-11",
      "bid": "54.60",
      "ask": "55.00",
      "open": "54.60",
      "high": "55.20",
      "low": "54.30",
      "close": "54.60",
      "average": "54.6255",
      "volume": "86433",
      "turnover": "4721444.9",
      "trades": "132"
    },
    {
      "date": "2022-02-14",
      "bid": "54.20",
      "ask": "54.50",
      "open": "54.20",
      "high": "54.60",
      "low": "53.10",
      "close": "54.20",
      "average": "53.8032",
      "volume": "48571",
      "turnover": "2613274",
      "trades": "262"
    },
    {
      "date": "2022-02-15",
      "bid": "55.50",
      "ask": "55.90",
      "open": "54.00",
      "high": "55.80",
      "low": "53.80",
      "close": "55.40",
      "average": "55.1923",
      "volume": "13464",
      "turnover": "743108.6",
      "trades": "115"
    },
    {
      "date": "2022-02-16",
      "bid": "55.40",
      "ask": "55.90",
      "open": "55.40",
      "high": "56.40",
      "low": "54.80",
      "close": "55.60",
      "average": "55.8213",
      "volume": "235631",
      "turnover": "13153238.7",
      "trades": "293"
    },
    {
      "date": "2022-02-17",
      "bid": "54.70",
      "ask": "55.10",
      "open": "55.50",
      "high": "55.70",
      "low": "54.70",
      "close": "54.70",
      "average": "55.1392",
      "volume": "44405",
      "turnover": "2448456.79",
      "trades": "223"
    },
    {
      "date": "2022-02-18",
      "bid": "54.10",
      "ask": "54.70",
      "open": "54.10",
      "high": "55.00",
      "low": "54.00",
      "close": "54.10",
      "average": "54.115",
      "volume": "46073",
      "turnover": "2493242.2",
      "trades": "221"
    },
    {
      "date": "2022-02-21",
      "bid": "53.50",
      "ask": "53.60",
      "open": "54.20",
      "high": "54.40",
      "low": "52.30",
      "close": "53.40",
      "average": "53.6264",
      "volume": "69138",
      "turnover": "3707631.8",
      "trades": "368"
    },
    {
      "date": "2022-02-22",
      "bid": "53.00",
      "ask": "53.50",
      "open": "52.90",
      "high": "54.00",
      "low": "51.90",
      "close": "53.20",
      "average": "53.236",
      "volume": "70920",
      "turnover": "3777464",
      "trades": "326"
    },
    {
      "date": "2022-02-23",
      "bid": "53.20",
      "ask": "53.60",
      "open": "50.00",
      "high": "55.10",
      "low": "48.95",
      "close": "53.20",
      "average": "52.8548",
      "volume": "46509",
      "turnover": "2459085.2",
      "trades": "360"
    },
    {
      "date": "2022-02-24",
      "bid": "53.20",
      "ask": "53.90",
      "open": "51.50",
      "high": "53.90",
      "low": "49.80",
      "close": "53.60",
      "average": "51.7084",
      "volume": "323922",
      "turnover": "16578883.35",
      "trades": "381"
    },
    {
      "date": "2022-02-25",
      "bid": "53.70",
      "ask": "54.20",
      "open": "54.00",
      "high": "54.50",
      "low": "52.70",
      "close": "53.70",
      "average": "53.5813",
      "volume": "55097",
      "turnover": "2952171",
      "trades": "228"
    },
    {
      "date": "2022-02-28",
      "bid": "55.10",
      "ask": "55.80",
      "open": "54.50",
      "high": "56.00",
      "low": "53.50",
      "close": "55.50",
      "average": "55.2005",
      "volume": "203463",
      "turnover": "11231259.1",
      "trades": "158"
    },
    {
      "date": "2022-03-01",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.70",
      "high": "55.80",
      "low": "55.00",
      "close": "55.40",
      "average": "55.3659",
      "volume": "31866",
      "turnover": "1764289.5",
      "trades": "179"
    },
    {
      "date": "2022-03-02",
      "bid": "54.80",
      "ask": "55.00",
      "open": "56.90",
      "high": "57.70",
      "low": "54.90",
      "close": "56.00",
      "average": "56.0609",
      "volume": "555201",
      "turnover": "31124641.25",
      "trades": "742"
    },
    {
      "date": "2022-03-03",
      "bid": "56.00",
      "ask": "56.10",
      "open": "56.10",
      "high": "56.70",
      "low": "55.00",
      "close": "56.00",
      "average": "55.9393",
      "volume": "65966",
      "turnover": "3690093",
      "trades": "231"
    },
    {
      "date": "2022-03-04",
      "bid": "55.20",
      "ask": "55.60",
      "open": "55.30",
      "high": "56.60",
      "low": "54.30",
      "close": "55.80",
      "average": "55.3987",
      "volume": "82904",
      "turnover": "4592796.15",
      "trades": "440"
    },
    {
      "date": "2022-03-07",
      "bid": "55.90",
      "ask": "56.50",
      "open": "54.20",
      "high": "56.90",
      "low": "53.40",
      "close": "55.70",
      "average": "55.0103",
      "volume": "133715",
      "turnover": "7352007.3",
      "trades": "335"
    },
    {
      "date": "2022-03-08",
      "bid": "56.20",
      "ask": "56.60",
      "open": "55.60",
      "high": "57.10",
      "low": "55.60",
      "close": "56.20",
      "average": "56.079",
      "volume": "268885",
      "turnover": "15077857",
      "trades": "301"
    },
    {
      "date": "2022-03-09",
      "bid": "56.50",
      "ask": "56.70",
      "open": "56.90",
      "high": "57.70",
      "low": "55.10",
      "close": "56.80",
      "average": "56.5944",
      "volume": "257672",
      "turnover": "14582900.9",
      "trades": "444"
    },
    {
      "date": "2022-03-10",
      "bid": "54.40",
      "ask": "54.80",
      "open": "57.50",
      "high": "57.50",
      "low": "54.40",
      "close": "54.80",
      "average": "55.9705",
      "volume": "111397",
      "turnover": "6234945.6",
      "trades": "165"
    },
    {
      "date": "2022-03-11",
      "bid": "53.80",
      "ask": "54.20",
      "open": "55.00",
      "high": "55.40",
      "low": "53.70",
      "close": "54.00",
      "average": "54.7979",
      "volume": "113021",
      "turnover": "6169699.25",
      "trades": "348"
    },
    {
      "date": "2022-03-14",
      "bid": "53.70",
      "ask": "54.10",
      "open": "54.30",
      "high": "54.50",
      "low": "53.40",
      "close": "54.00",
      "average": "53.9365",
      "volume": "329009",
      "turnover": "17745676.75",
      "trades": "358"
    },
    {
      "date": "2022-03-15",
      "bid": "55.50",
      "ask": "55.90",
      "open": "54.80",
      "high": "56.20",
      "low": "53.30",
      "close": "56.00",
      "average": "55.3412",
      "volume": "162683",
      "turnover": "8975372",
      "trades": "291"
    },
    {
      "date": "2022-03-16",
      "bid": "56.60",
      "ask": "56.90",
      "open": "55.90",
      "high": "57.10",
      "low": "54.70",
      "close": "57.10",
      "average": "56.2099",
      "volume": "380789",
      "turnover": "21403508.6",
      "trades": "418"
    },
    {
      "date": "2022-03-17",
      "bid": "56.30",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.90",
      "low": "55.70",
      "close": "56.30",
      "average": "56.7481",
      "volume": "101752",
      "turnover": "5773295.15",
      "trades": "336"
    },
    {
      "date": "2022-03-18",
      "bid": "57.50",
      "ask": "57.90",
      "open": "56.30",
      "high": "57.90",
      "low": "56.00",
      "close": "57.10",
      "average": "56.8986",
      "volume": "128051",
      "turnover": "7285916.9",
      "trades": "262"
    },
    {
      "date": "2022-03-21",
      "bid": "56.90",
      "ask": "57.20",
      "open": "55.10",
      "high": "57.90",
      "low": "55.10",
      "close": "57.10",
      "average": "57.1065",
      "volume": "91171",
      "turnover": "5206431.55",
      "trades": "104"
    },
    {
      "date": "2022-03-22",
      "bid": "58.40",
      "ask": "58.60",
      "open": "56.70",
      "high": "59.20",
      "low": "56.70",
      "close": "58.70",
      "average": "57.9357",
      "volume": "1079678",
      "turnover": "62554838.5",
      "trades": "224"
    },
    {
      "date": "2022-03-23",
      "bid": "57.40",
      "ask": "57.70",
      "open": "59.10",
      "high": "59.50",
      "low": "56.60",
      "close": "57.70",
      "average": "57.7549",
      "volume": "198733",
      "turnover": "11463535.05",
      "trades": "464"
    },
    {
      "date": "2022-03-24",
      "bid": "58.70",
      "ask": "59.20",
      "open": "60.40",
      "high": "60.40",
      "low": "56.50",
      "close": "59.20",
      "average": "57.8162",
      "volume": "125382",
      "turnover": "7234601.1",
      "trades": "271"
    },
    {
      "date": "2022-03-25",
      "bid": "59.00",
      "ask": "59.20",
      "open": "60.00",
      "high": "60.00",
      "low": "57.80",
      "close": "59.20",
      "average": "59.5956",
      "volume": "149525",
      "turnover": "8910938.1",
      "trades": "185"
    },
    {
      "date": "2022-03-28",
      "bid": "60.60",
      "ask": "61.00",
      "open": "60.20",
      "high": "61.20",
      "low": "59.50",
      "close": "60.90",
      "average": "60.5108",
      "volume": "43959",
      "turnover": "2660162",
      "trades": "179"
    },
    {
      "date": "2022-03-29",
      "bid": "60.10",
      "ask": "60.60",
      "open": "60.90",
      "high": "62.30",
      "low": "59.80",
      "close": "60.50",
      "average": "60.7499",
      "volume": "32387",
      "turnover": "1967505.5",
      "trades": "178"
    },
    {
      "date": "2022-03-30",
      "bid": "60.10",
      "ask": "60.70",
      "open": "60.50",
      "high": "61.20",
      "low": "59.40",
      "close": "60.30",
      "average": "60.4028",
      "volume": "579193",
      "turnover": "34984423",
      "trades": "162"
    },
    {
      "date": "2022-03-31",
      "bid": "59.70",
      "ask": "60.00",
      "open": "60.30",
      "high": "60.40",
      "low": "59.50",
      "close": "59.80",
      "average": "59.901",
      "volume": "21183",
      "turnover": "1268902",
      "trades": "124"
    },
    {
      "date": "2022-04-01",
      "bid": "60.00",
      "ask": "60.40",
      "open": "59.80",
      "high": "60.70",
      "low": "59.40",
      "close": "60.30",
      "average": "59.9993",
      "volume": "588423",
      "turnover": "35123575.5",
      "trades": "299"
    },
    {
      "date": "2022-04-04",
      "bid": "62.10",
      "ask": "62.70",
      "open": "60.40",
      "high": "63.60",
      "low": "60.40",
      "close": "62.70",
      "average": "62.4089",
      "volume": "107249",
      "turnover": "6693261.6",
      "trades": "359"
    },
    {
      "date": "2022-04-05",
      "bid": "63.20",
      "ask": "63.70",
      "open": "63.30",
      "high": "66.20",
      "low": "62.00",
      "close": "63.40",
      "average": "63.1559",
      "volume": "970217",
      "turnover": "61142559.65",
      "trades": "487"
    },
    {
      "date": "2022-04-06",
      "bid": "63.10",
      "ask": "63.70",
      "open": "63.40",
      "high": "63.50",
      "low": "62.50",
      "close": "63.40",
      "average": "63.1481",
      "volume": "173222",
      "turnover": "10936898.25",
      "trades": "447"
    },
    {
      "date": "2022-04-07",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.50",
      "high": "64.40",
      "low": "62.70",
      "close": "63.00",
      "average": "63.4892",
      "volume": "84258",
      "turnover": "5342534.25",
      "trades": "234"
    },
    {
      "date": "2022-04-08",
      "bid": "64.40",
      "ask": "64.70",
      "open": "63.10",
      "high": "65.10",
      "low": "62.40",
      "close": "64.70",
      "average": "63.7586",
      "volume": "304986",
      "turnover": "19436657.5",
      "trades": "242"
    },
    {
      "date": "2022-04-11",
      "bid": "62.50",
      "ask": "62.90",
      "open": "64.70",
      "high": "64.80",
      "low": "62.40",
      "close": "63.00",
      "average": "63.2369",
      "volume": "103328",
      "turnover": "6535264.2",
      "trades": "292"
    },
    {
      "date": "2022-04-12",
      "bid": "63.30",
      "ask": "63.60",
      "open": "62.10",
      "high": "63.80",
      "low": "61.20",
      "close": "63.50",
      "average": "63.0763",
      "volume": "365200",
      "turnover": "23035449.4",
      "trades": "229"
    },
    {
      "date": "2022-04-13",
      "bid": "62.50",
      "ask": "62.80",
      "open": "63.50",
      "high": "64.10",
      "low": "62.50",
      "close": "62.50",
      "average": "62.9926",
      "volume": "43468",
      "turnover": "2739342.1",
      "trades": "232"
    },
    {
      "date": "2022-04-14",
      "bid": "62.40",
      "ask": "62.80",
      "open": "62.20",
      "high": "63.40",
      "low": "62.20",
      "close": "62.90",
      "average": "62.7704",
      "volume": "17315",
      "turnover": "1086878.1",
      "trades": "95"
    },
    {
      "date": "2022-04-19",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.80",
      "high": "63.00",
      "low": "61.70",
      "close": "62.20",
      "average": "62.2556",
      "volume": "98948",
      "turnover": "6159285.65",
      "trades": "483"
    },
    {
      "date": "2022-04-20",
      "bid": "61.70",
      "ask": "62.00",
      "open": "61.70",
      "high": "62.50",
      "low": "61.60",
      "close": "62.00",
      "average": "61.9507",
      "volume": "69577",
      "turnover": "4310651.5",
      "trades": "241"
    },
    {
      "date": "2022-04-21",
      "bid": "63.60",
      "ask": "63.90",
      "open": "62.30",
      "high": "63.90",
      "low": "61.50",
      "close": "63.60",
      "average": "62.4088",
      "volume": "54257",
      "turnover": "3388000.75",
      "trades": "248"
    },
    {
      "date": "2022-04-22",
      "bid": "64.40",
      "ask": "64.80",
      "open": "63.00",
      "high": "64.70",
      "low": "62.30",
      "close": "64.40",
      "average": "63.7917",
      "volume": "41215",
      "turnover": "2629187.2",
      "trades": "290"
    },
    {
      "date": "2022-04-25",
      "bid": "63.20",
      "ask": "63.50",
      "open": "63.60",
      "high": "64.00",
      "low": "62.90",
      "close": "63.50",
      "average": "63.3871",
      "volume": "63597",
      "turnover": "4031229.5",
      "trades": "336"
    },
    {
      "date": "2022-04-26",
      "bid": "63.40",
      "ask": "63.80",
      "open": "63.70",
      "high": "64.20",
      "low": "62.80",
      "close": "64.00",
      "average": "63.7814",
      "volume": "37411",
      "turnover": "2386125.29",
      "trades": "174"
    },
    {
      "date": "2022-04-27",
      "bid": "64.30",
      "ask": "64.60",
      "open": "63.40",
      "high": "64.60",
      "low": "63.00",
      "close": "64.50",
      "average": "64.3087",
      "volume": "202565",
      "turnover": "13026683.4",
      "trades": "259"
    },
    {
      "date": "2022-04-28",
      "bid": "64.50",
      "ask": "64.60",
      "open": "67.80",
      "high": "67.80",
      "low": "63.40",
      "close": "65.00",
      "average": "64.6887",
      "volume": "277554",
      "turnover": "17954623.89",
      "trades": "619"
    },
    {
      "date": "2022-04-29",
      "bid": "66.70",
      "ask": "67.10",
      "open": "66.40",
      "high": "67.40",
      "low": "64.80",
      "close": "66.70",
      "average": "65.6355",
      "volume": "228554",
      "turnover": "15005731.2",
      "trades": "630"
    },
    {
      "date": "2022-05-02",
      "bid": "67.10",
      "ask": "67.20",
      "open": "66.70",
      "high": "67.30",
      "low": "65.10",
      "close": "67.10",
      "average": "66.90",
      "volume": "62948",
      "turnover": "4211490.55",
      "trades": "350"
    },
    {
      "date": "2022-05-03",
      "bid": "66.30",
      "ask": "67.00",
      "open": "67.10",
      "high": "68.50",
      "low": "66.40",
      "close": "67.00",
      "average": "67.5586",
      "volume": "139524",
      "turnover": "9425936",
      "trades": "543"
    },
    {
      "date": "2022-05-04",
      "bid": "66.50",
      "ask": "66.70",
      "open": "66.70",
      "high": "67.90",
      "low": "65.50",
      "close": "66.50",
      "average": "66.4207",
      "volume": "105921",
      "turnover": "7016396.95",
      "trades": "424"
    },
    {
      "date": "2022-05-05",
      "bid": "64.00",
      "ask": "64.20",
      "open": "66.80",
      "high": "67.50",
      "low": "63.90",
      "close": "64.00",
      "average": "65.4803",
      "volume": "186116",
      "turnover": "12191040.9",
      "trades": "681"
    },
    {
      "date": "2022-05-06",
      "bid": "62.10",
      "ask": "62.30",
      "open": "63.30",
      "high": "64.20",
      "low": "61.70",
      "close": "62.00",
      "average": "62.8978",
      "volume": "97060",
      "turnover": "6103011.55",
      "trades": "340"
    },
    {
      "date": "2022-05-09",
      "bid": "58.80",
      "ask": "59.50",
      "open": "62.60",
      "high": "62.60",
      "low": "58.50",
      "close": "61.00",
      "average": "60.4498",
      "volume": "269826",
      "turnover": "16309927.05",
      "trades": "606"
    },
    {
      "date": "2022-05-10",
      "bid": "61.10",
      "ask": "61.30",
      "open": "61.00",
      "high": "62.80",
      "low": "59.90",
      "close": "62.00",
      "average": "61.6207",
      "volume": "138717",
      "turnover": "8547835.6",
      "trades": "532"
    },
    {
      "date": "2022-05-11",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.40",
      "low": "61.50",
      "close": "63.40",
      "average": "62.3168",
      "volume": "559545",
      "turnover": "34867646.7",
      "trades": "574"
    },
    {
      "date": "2022-05-12",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.30",
      "high": "63.60",
      "low": "61.20",
      "close": "62.80",
      "average": "62.7261",
      "volume": "73225",
      "turnover": "4592931.3",
      "trades": "412"
    },
    {
      "date": "2022-05-13",
      "bid": "62.60",
      "ask": "62.80",
      "open": "63.20",
      "high": "63.30",
      "low": "62.10",
      "close": "62.60",
      "average": "62.5968",
      "volume": "185811",
      "turnover": "11631120.5",
      "trades": "392"
    },
    {
      "date": "2022-05-16",
      "bid": "63.30",
      "ask": "63.80",
      "open": "62.50",
      "high": "63.70",
      "low": "62.10",
      "close": "63.70",
      "average": "62.8347",
      "volume": "99468",
      "turnover": "6250075.55",
      "trades": "281"
    },
    {
      "date": "2022-05-17",
      "bid": "64.70",
      "ask": "65.00",
      "open": "65.50",
      "high": "65.70",
      "low": "64.20",
      "close": "65.30",
      "average": "64.9294",
      "volume": "33008",
      "turnover": "2143189.9",
      "trades": "194"
    },
    {
      "date": "2022-05-18",
      "bid": "64.10",
      "ask": "64.60",
      "open": "65.70",
      "high": "65.70",
      "low": "64.10",
      "close": "64.30",
      "average": "64.6126",
      "volume": "234168",
      "turnover": "15133075.41",
      "trades": "243"
    },
    {
      "date": "2022-05-19",
      "bid": "63.40",
      "ask": "63.90",
      "open": "64.00",
      "high": "64.80",
      "low": "63.10",
      "close": "63.90",
      "average": "63.9156",
      "volume": "52680",
      "turnover": "3367016.4",
      "trades": "284"
    },
    {
      "date": "2022-05-20",
      "bid": "63.40",
      "ask": "63.70",
      "open": "64.30",
      "high": "64.80",
      "low": "63.40",
      "close": "63.70",
      "average": "63.8643",
      "volume": "583712",
      "turnover": "35848482.6",
      "trades": "428"
    },
    {
      "date": "2022-05-23",
      "bid": "64.80",
      "ask": "65.00",
      "open": "64.00",
      "high": "65.50",
      "low": "63.90",
      "close": "64.80",
      "average": "64.6791",
      "volume": "76851",
      "turnover": "4968387.3",
      "trades": "330"
    },
    {
      "date": "2022-05-24",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.70",
      "high": "65.70",
      "low": "63.80",
      "close": "64.00",
      "average": "64.2217",
      "volume": "67921",
      "turnover": "4362009.75",
      "trades": "336"
    },
    {
      "date": "2022-05-25",
      "bid": "64.20",
      "ask": "64.50",
      "open": "63.80",
      "high": "65.40",
      "low": "63.80",
      "close": "64.00",
      "average": "64.1303",
      "volume": "92833",
      "turnover": "5954061.1",
      "trades": "186"
    },
    {
      "date": "2022-05-27",
      "bid": "64.90",
      "ask": "65.40",
      "open": "64.20",
      "high": "66.10",
      "low": "64.20",
      "close": "65.10",
      "average": "65.2866",
      "volume": "410431",
      "turnover": "26792906.6",
      "trades": "1754"
    },
    {
      "date": "2022-05-30",
      "bid": "65.90",
      "ask": "66.00",
      "open": "69.70",
      "high": "69.70",
      "low": "65.70",
      "close": "65.80",
      "average": "66.0403",
      "volume": "178815",
      "turnover": "11809927.95",
      "trades": "896"
    },
    {
      "date": "2022-05-31",
      "bid": "63.40",
      "ask": "63.60",
      "open": "65.10",
      "high": "66.00",
      "low": "62.60",
      "close": "63.50",
      "average": "63.4954",
      "volume": "1334224",
      "turnover": "84714909.95",
      "trades": "1473"
    },
    {
      "date": "2022-06-01",
      "bid": "62.70",
      "ask": "63.10",
      "open": "64.70",
      "high": "64.70",
      "low": "62.80",
      "close": "63.00",
      "average": "63.284",
      "volume": "43314",
      "turnover": "2740999.9",
      "trades": "240"
    },
    {
      "date": "2022-06-02",
      "bid": "65.30",
      "ask": "65.50",
      "open": "63.20",
      "high": "65.50",
      "low": "62.90",
      "close": "64.70",
      "average": "64.1479",
      "volume": "75351",
      "turnover": "4833631.4",
      "trades": "296"
    },
    {
      "date": "2022-06-03",
      "bid": "65.60",
      "ask": "66.00",
      "open": "64.70",
      "high": "66.00",
      "low": "64.00",
      "close": "65.60",
      "average": "65.0567",
      "volume": "445429",
      "turnover": "28978126.95",
      "trades": "188"
    },
    {
      "date": "2022-06-07",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.60",
      "high": "66.00",
      "low": "64.80",
      "close": "65.00",
      "average": "65.2336",
      "volume": "93301",
      "turnover": "6086222.45",
      "trades": "255"
    },
    {
      "date": "2022-06-08",
      "bid": "65.00",
      "ask": "65.30",
      "open": "64.40",
      "high": "66.00",
      "low": "64.40",
      "close": "64.80",
      "average": "65.1444",
      "volume": "92463",
      "turnover": "6023446.2",
      "trades": "221"
    },
    {
      "date": "2022-06-09",
      "bid": "63.70",
      "ask": "64.10",
      "open": "66.30",
      "high": "66.30",
      "low": "63.90",
      "close": "64.00",
      "average": "64.5326",
      "volume": "100007",
      "turnover": "6454844.05",
      "trades": "383"
    },
    {
      "date": "2022-06-10",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.00",
      "high": "63.70",
      "low": "62.80",
      "close": "63.30",
      "average": "63.2618",
      "volume": "51563",
      "turnover": "3261966.5",
      "trades": "228"
    },
    {
      "date": "2022-06-13",
      "bid": "61.80",
      "ask": "62.30",
      "open": "62.70",
      "high": "62.70",
      "low": "61.20",
      "close": "62.20",
      "average": "61.8754",
      "volume": "70143",
      "turnover": "4340137.2",
      "trades": "290"
    },
    {
      "date": "2022-06-14",
      "bid": "60.50",
      "ask": "60.70",
      "open": "61.90",
      "high": "62.20",
      "low": "60.50",
      "close": "60.50",
      "average": "60.9619",
      "volume": "54637",
      "turnover": "3330826",
      "trades": "228"
    },
    {
      "date": "2022-06-15",
      "bid": "60.40",
      "ask": "60.50",
      "open": "61.00",
      "high": "62.20",
      "low": "60.10",
      "close": "60.60",
      "average": "61.05",
      "volume": "83519",
      "turnover": "5099577.09",
      "trades": "401"
    },
    {
      "date": "2022-06-16",
      "bid": "59.20",
      "ask": "60.00",
      "open": "60.90",
      "high": "60.90",
      "low": "58.90",
      "close": "59.10",
      "average": "59.5364",
      "volume": "70314",
      "turnover": "4186239.9",
      "trades": "283"
    },
    {
      "date": "2022-06-17",
      "bid": "59.60",
      "ask": "59.90",
      "open": "60.00",
      "high": "60.00",
      "low": "57.10",
      "close": "59.40",
      "average": "59.2894",
      "volume": "87942",
      "turnover": "5214031.4",
      "trades": "282"
    },
    {
      "date": "2022-06-20",
      "bid": "58.20",
      "ask": "58.50",
      "open": "59.60",
      "high": "60.10",
      "low": "58.20",
      "close": "58.30",
      "average": "58.8705",
      "volume": "16344",
      "turnover": "962179.7",
      "trades": "101"
    },
    {
      "date": "2022-06-21",
      "bid": "59.60",
      "ask": "59.80",
      "open": "58.30",
      "high": "60.10",
      "low": "58.30",
      "close": "59.50",
      "average": "59.3802",
      "volume": "46933",
      "turnover": "2787872.45",
      "trades": "224"
    },
    {
      "date": "2022-06-22",
      "bid": "60.40",
      "ask": "61.10",
      "open": "59.90",
      "high": "61.00",
      "low": "58.10",
      "close": "60.50",
      "average": "59.8663",
      "volume": "73913",
      "turnover": "4424635.4",
      "trades": "499"
    },
    {
      "date": "2022-06-23",
      "bid": "60.20",
      "ask": "60.80",
      "open": "60.30",
      "high": "60.90",
      "low": "59.10",
      "close": "59.80",
      "average": "59.8018",
      "volume": "40122",
      "turnover": "2399333.7",
      "trades": "248"
    },
    {
      "date": "2022-06-27",
      "bid": "60.50",
      "ask": "61.00",
      "open": "59.10",
      "high": "61.60",
      "low": "59.10",
      "close": "60.90",
      "average": "60.7846",
      "volume": "31167",
      "turnover": "1894473.7",
      "trades": "189"
    },
    {
      "date": "2022-06-28",
      "bid": "60.40",
      "ask": "61.00",
      "open": "60.10",
      "high": "61.10",
      "low": "60.00",
      "close": "60.40",
      "average": "60.6146",
      "volume": "35855",
      "turnover": "2173410.75",
      "trades": "186"
    },
    {
      "date": "2022-06-29",
      "bid": "60.90",
      "ask": "61.30",
      "open": "60.40",
      "high": "61.30",
      "low": "59.80",
      "close": "61.20",
      "average": "60.8344",
      "volume": "25373",
      "turnover": "1543560.75",
      "trades": "165"
    },
    {
      "date": "2022-06-30",
      "bid": "60.20",
      "ask": "61.30",
      "open": "60.70",
      "high": "61.20",
      "low": "59.10",
      "close": "61.10",
      "average": "60.3808",
      "volume": "155961",
      "turnover": "9409847.19",
      "trades": "469"
    },
    {
      "date": "2022-07-01",
      "bid": "59.50",
      "ask": "59.60",
      "open": "60.40",
      "high": "61.00",
      "low": "59.40",
      "close": "59.40",
      "average": "59.7134",
      "volume": "28122",
      "turnover": "1679263.5",
      "trades": "134"
    },
    {
      "date": "2022-07-04",
      "bid": "60.20",
      "ask": "60.50",
      "open": "59.70",
      "high": "60.40",
      "low": "59.10",
      "close": "60.20",
      "average": "59.9803",
      "volume": "26022",
      "turnover": "1560806.2",
      "trades": "154"
    },
    {
      "date": "2022-07-05",
      "bid": "60.00",
      "ask": "60.60",
      "open": "61.50",
      "high": "61.60",
      "low": "60.00",
      "close": "60.70",
      "average": "60.8156",
      "volume": "53354",
      "turnover": "3244757.1",
      "trades": "246"
    },
    {
      "date": "2022-07-06",
      "bid": "61.40",
      "ask": "61.70",
      "open": "60.30",
      "high": "62.50",
      "low": "60.30",
      "close": "62.10",
      "average": "61.781",
      "volume": "70033",
      "turnover": "4326328.5",
      "trades": "349"
    },
    {
      "date": "2022-07-07",
      "bid": "62.60",
      "ask": "62.80",
      "open": "63.30",
      "high": "63.30",
      "low": "62.30",
      "close": "63.00",
      "average": "62.8088",
      "volume": "194979",
      "turnover": "12246560.6",
      "trades": "127"
    },
    {
      "date": "2022-07-08",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.80",
      "high": "63.80",
      "low": "61.80",
      "close": "63.00",
      "average": "62.8494",
      "volume": "37505",
      "turnover": "2356208.45",
      "trades": "174"
    },
    {
      "date": "2022-07-11",
      "bid": "62.50",
      "ask": "62.90",
      "open": "61.80",
      "high": "63.90",
      "low": "61.80",
      "close": "62.80",
      "average": "63.1553",
      "volume": "182956",
      "turnover": "11554647.2",
      "trades": "168"
    },
    {
      "date": "2022-07-12",
      "bid": "63.10",
      "ask": "63.50",
      "open": "63.50",
      "high": "63.80",
      "low": "62.80",
      "close": "63.80",
      "average": "63.6021",
      "volume": "21713",
      "turnover": "1380736.7",
      "trades": "99"
    },
    {
      "date": "2022-07-13",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.60",
      "high": "63.90",
      "low": "62.90",
      "close": "63.50",
      "average": "63.3045",
      "volume": "87302",
      "turnover": "5526610.8",
      "trades": "94"
    },
    {
      "date": "2022-07-14",
      "bid": "62.80",
      "ask": "63.20",
      "open": "63.50",
      "high": "64.20",
      "low": "62.80",
      "close": "63.20",
      "average": "63.3423",
      "volume": "18235",
      "turnover": "1155065.14",
      "trades": "113"
    },
    {
      "date": "2022-07-15",
      "bid": "63.00",
      "ask": "63.60",
      "open": "63.20",
      "high": "63.20",
      "low": "62.30",
      "close": "62.80",
      "average": "62.6272",
      "volume": "117576",
      "turnover": "7363470.3",
      "trades": "115"
    },
    {
      "date": "2022-07-18",
      "bid": "62.20",
      "ask": "62.90",
      "open": "62.90",
      "high": "63.50",
      "low": "62.20",
      "close": "62.40",
      "average": "62.6341",
      "volume": "33594",
      "turnover": "2104057.29",
      "trades": "220"
    },
    {
      "date": "2022-07-19",
      "bid": "61.50",
      "ask": "61.90",
      "open": "61.60",
      "high": "63.00",
      "low": "61.60",
      "close": "61.60",
      "average": "62.0489",
      "volume": "48783",
      "turnover": "3026929.4",
      "trades": "187"
    },
    {
      "date": "2022-07-20",
      "bid": "62.80",
      "ask": "63.00",
      "open": "61.70",
      "high": "63.30",
      "low": "60.60",
      "close": "63.20",
      "average": "62.5275",
      "volume": "46352",
      "turnover": "2898274.5",
      "trades": "317"
    },
    {
      "date": "2022-07-21",
      "bid": "64.00",
      "ask": "64.70",
      "open": "63.80",
      "high": "64.30",
      "low": "63.00",
      "close": "64.30",
      "average": "63.6646",
      "volume": "13720",
      "turnover": "873478.6",
      "trades": "124"
    },
    {
      "date": "2022-07-22",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.30",
      "high": "64.30",
      "low": "63.30",
      "close": "63.80",
      "average": "63.6497",
      "volume": "45674",
      "turnover": "2905891.4",
      "trades": "284"
    },
    {
      "date": "2022-07-25",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.20",
      "high": "63.80",
      "low": "62.90",
      "close": "63.00",
      "average": "63.0856",
      "volume": "58353",
      "turnover": "3681146.8",
      "trades": "337"
    },
    {
      "date": "2022-07-26",
      "bid": "62.20",
      "ask": "62.90",
      "open": "62.80",
      "high": "63.10",
      "low": "61.60",
      "close": "62.20",
      "average": "62.275",
      "volume": "251047",
      "turnover": "15631931",
      "trades": "243"
    },
    {
      "date": "2022-07-27",
      "bid": "64.00",
      "ask": "64.10",
      "open": "62.40",
      "high": "64.30",
      "low": "62.10",
      "close": "64.00",
      "average": "63.3056",
      "volume": "23072",
      "turnover": "1460587.3",
      "trades": "162"
    },
    {
      "date": "2022-07-28",
      "bid": "64.60",
      "ask": "64.80",
      "open": "63.40",
      "high": "65.10",
      "low": "63.40",
      "close": "65.00",
      "average": "64.4132",
      "volume": "32465",
      "turnover": "2091173.9",
      "trades": "195"
    },
    {
      "date": "2022-07-29",
      "bid": "65.10",
      "ask": "65.50",
      "open": "65.80",
      "high": "66.10",
      "low": "64.50",
      "close": "65.40",
      "average": "65.0666",
      "volume": "21808",
      "turnover": "1418973.2",
      "trades": "104"
    },
    {
      "date": "2022-08-01",
      "bid": "64.80",
      "ask": "65.10",
      "open": "65.40",
      "high": "65.50",
      "low": "64.30",
      "close": "65.10",
      "average": "64.883",
      "volume": "12518",
      "turnover": "812242.7",
      "trades": "115"
    },
    {
      "date": "2022-08-02",
      "bid": "64.50",
      "ask": "64.80",
      "open": "65.10",
      "high": "65.20",
      "low": "64.00",
      "close": "64.70",
      "average": "64.5441",
      "volume": "30822",
      "turnover": "1989378.1",
      "trades": "176"
    },
    {
      "date": "2022-08-03",
      "bid": "64.40",
      "ask": "64.80",
      "open": "64.60",
      "high": "65.80",
      "low": "64.40",
      "close": "65.00",
      "average": "64.9852",
      "volume": "28343",
      "turnover": "1841918",
      "trades": "183"
    },
    {
      "date": "2022-08-04",
      "bid": "64.50",
      "ask": "64.80",
      "open": "64.80",
      "high": "65.50",
      "low": "64.60",
      "close": "64.80",
      "average": "64.8874",
      "volume": "8895",
      "turnover": "577173.4",
      "trades": "70"
    },
    {
      "date": "2022-08-05",
      "bid": "64.90",
      "ask": "65.50",
      "open": "65.10",
      "high": "65.40",
      "low": "64.10",
      "close": "65.00",
      "average": "64.6613",
      "volume": "367426",
      "turnover": "23757791.9",
      "trades": "135"
    },
    {
      "date": "2022-08-08",
      "bid": "65.50",
      "ask": "65.90",
      "open": "65.50",
      "high": "66.90",
      "low": "65.30",
      "close": "65.90",
      "average": "65.9569",
      "volume": "20756",
      "turnover": "1368486.35",
      "trades": "125"
    },
    {
      "date": "2022-08-09",
      "bid": "65.40",
      "ask": "65.70",
      "open": "65.20",
      "high": "66.00",
      "low": "64.90",
      "close": "65.70",
      "average": "65.2041",
      "volume": "60265",
      "turnover": "3929527.5",
      "trades": "98"
    },
    {
      "date": "2022-08-10",
      "bid": "66.20",
      "ask": "66.80",
      "open": "65.70",
      "high": "66.90",
      "low": "65.10",
      "close": "66.90",
      "average": "66.3833",
      "volume": "8603",
      "turnover": "571101.7",
      "trades": "81"
    },
    {
      "date": "2022-08-11",
      "bid": "66.90",
      "ask": "67.70",
      "open": "68.70",
      "high": "70.00",
      "low": "66.50",
      "close": "67.40",
      "average": "67.9762",
      "volume": "49068",
      "turnover": "3335374.75",
      "trades": "322"
    },
    {
      "date": "2022-08-12",
      "bid": "66.80",
      "ask": "67.40",
      "open": "67.50",
      "high": "68.10",
      "low": "67.10",
      "close": "67.30",
      "average": "67.3602",
      "volume": "9427",
      "turnover": "635230.6",
      "trades": "125"
    },
    {
      "date": "2022-08-15",
      "bid": "65.80",
      "ask": "66.30",
      "open": "67.30",
      "high": "67.40",
      "low": "65.90",
      "close": "66.00",
      "average": "66.0714",
      "volume": "30999",
      "turnover": "2051548.2",
      "trades": "233"
    },
    {
      "date": "2022-08-16",
      "bid": "65.70",
      "ask": "66.00",
      "open": "64.70",
      "high": "66.00",
      "low": "64.70",
      "close": "66.00",
      "average": "65.428",
      "volume": "16275",
      "turnover": "1065081.45",
      "trades": "184"
    },
    {
      "date": "2022-08-17",
      "bid": "63.40",
      "ask": "63.90",
      "open": "67.20",
      "high": "67.20",
      "low": "63.40",
      "close": "64.00",
      "average": "64.5546",
      "volume": "68937",
      "turnover": "4450202.9",
      "trades": "191"
    },
    {
      "date": "2022-08-18",
      "bid": "64.30",
      "ask": "64.90",
      "open": "63.00",
      "high": "66.00",
      "low": "63.00",
      "close": "64.50",
      "average": "64.6991",
      "volume": "418320",
      "turnover": "27065413.3",
      "trades": "242"
    },
    {
      "date": "2022-08-19",
      "bid": "62.80",
      "ask": "63.80",
      "open": "64.30",
      "high": "64.40",
      "low": "62.70",
      "close": "62.70",
      "average": "62.9982",
      "volume": "80038",
      "turnover": "5045691.2",
      "trades": "271"
    },
    {
      "date": "2022-08-22",
      "bid": "59.40",
      "ask": "60.40",
      "open": "62.70",
      "high": "63.10",
      "low": "59.20",
      "close": "59.20",
      "average": "60.7451",
      "volume": "165734",
      "turnover": "10067661.6",
      "trades": "472"
    },
    {
      "date": "2022-08-23",
      "bid": "59.80",
      "ask": "60.20",
      "open": "59.10",
      "high": "60.30",
      "low": "57.10",
      "close": "60.10",
      "average": "59.7283",
      "volume": "547554",
      "turnover": "32704469.95",
      "trades": "478"
    },
    {
      "date": "2022-08-24",
      "bid": "59.40",
      "ask": "59.70",
      "open": "60.10",
      "high": "60.60",
      "low": "59.40",
      "close": "59.50",
      "average": "59.7992",
      "volume": "126990",
      "turnover": "7594067",
      "trades": "411"
    },
    {
      "date": "2022-08-25",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.10",
      "high": "60.00",
      "low": "59.00",
      "close": "59.20",
      "average": "59.418",
      "volume": "46380",
      "turnover": "2755807.6",
      "trades": "320"
    },
    {
      "date": "2022-08-26",
      "bid": "58.30",
      "ask": "58.50",
      "open": "60.10",
      "high": "60.10",
      "low": "57.80",
      "close": "58.40",
      "average": "58.7404",
      "volume": "56898",
      "turnover": "3342209",
      "trades": "230"
    },
    {
      "date": "2022-08-29",
      "bid": "57.60",
      "ask": "57.70",
      "open": "58.00",
      "high": "58.50",
      "low": "57.20",
      "close": "58.00",
      "average": "58.1916",
      "volume": "143403",
      "turnover": "8344847.4",
      "trades": "400"
    },
    {
      "date": "2022-08-30",
      "bid": "57.80",
      "ask": "58.10",
      "open": "58.00",
      "high": "58.90",
      "low": "57.90",
      "close": "57.90",
      "average": "58.1766",
      "volume": "35531",
      "turnover": "2067073.6",
      "trades": "160"
    },
    {
      "date": "2022-08-31",
      "bid": "56.90",
      "ask": "57.40",
      "open": "57.70",
      "high": "58.10",
      "low": "56.90",
      "close": "57.30",
      "average": "57.4518",
      "volume": "62562",
      "turnover": "3594147.95",
      "trades": "260"
    },
    {
      "date": "2022-09-01",
      "bid": "56.90",
      "ask": "57.10",
      "open": "57.80",
      "high": "57.80",
      "low": "56.10",
      "close": "56.50",
      "average": "56.7734",
      "volume": "167174",
      "turnover": "9589106.9",
      "trades": "274"
    },
    {
      "date": "2022-09-02",
      "bid": "57.60",
      "ask": "58.70",
      "open": "56.10",
      "high": "58.70",
      "low": "56.00",
      "close": "58.00",
      "average": "57.6677",
      "volume": "91826",
      "turnover": "5295386.5",
      "trades": "231"
    },
    {
      "date": "2022-09-05",
      "bid": "57.20",
      "ask": "57.80",
      "open": "56.50",
      "high": "58.10",
      "low": "56.30",
      "close": "57.80",
      "average": "57.5389",
      "volume": "267989",
      "turnover": "15419787.8",
      "trades": "249"
    },
    {
      "date": "2022-09-06",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.80",
      "high": "58.70",
      "low": "56.90",
      "close": "57.20",
      "average": "58.1081",
      "volume": "339184",
      "turnover": "19708944",
      "trades": "153"
    },
    {
      "date": "2022-09-07",
      "bid": "57.50",
      "ask": "57.80",
      "open": "57.20",
      "high": "58.30",
      "low": "56.80",
      "close": "57.80",
      "average": "57.9675",
      "volume": "251048",
      "turnover": "14552625",
      "trades": "343"
    },
    {
      "date": "2022-09-08",
      "bid": "57.10",
      "ask": "57.40",
      "open": "58.10",
      "high": "58.10",
      "low": "56.20",
      "close": "57.30",
      "average": "57.0994",
      "volume": "66835",
      "turnover": "3816328.55",
      "trades": "327"
    },
    {
      "date": "2022-09-09",
      "bid": "57.80",
      "ask": "58.20",
      "open": "56.80",
      "high": "58.30",
      "low": "56.80",
      "close": "57.80",
      "average": "57.6417",
      "volume": "426755",
      "turnover": "24598891",
      "trades": "222"
    },
    {
      "date": "2022-09-12",
      "bid": "57.90",
      "ask": "58.10",
      "open": "57.40",
      "high": "58.70",
      "low": "57.40",
      "close": "58.20",
      "average": "58.2038",
      "volume": "31914",
      "turnover": "1857400.7",
      "trades": "179"
    },
    {
      "date": "2022-09-13",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.60",
      "high": "58.90",
      "low": "57.50",
      "close": "57.70",
      "average": "57.8615",
      "volume": "297157",
      "turnover": "17191954.7",
      "trades": "271"
    },
    {
      "date": "2022-09-14",
      "bid": "57.40",
      "ask": "57.70",
      "open": "57.70",
      "high": "58.00",
      "low": "56.10",
      "close": "57.70",
      "average": "57.6351",
      "volume": "480482",
      "turnover": "27692459.9",
      "trades": "182"
    },
    {
      "date": "2022-09-15",
      "bid": "57.40",
      "ask": "57.80",
      "open": "59.90",
      "high": "60.90",
      "low": "57.40",
      "close": "57.60",
      "average": "58.3026",
      "volume": "63604",
      "turnover": "3708456.9",
      "trades": "292"
    },
    {
      "date": "2022-09-16",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.50",
      "high": "58.10",
      "low": "56.80",
      "close": "57.50",
      "average": "57.4887",
      "volume": "28769",
      "turnover": "1653889.4",
      "trades": "181"
    },
    {
      "date": "2022-09-19",
      "bid": "58.20",
      "ask": "58.50",
      "open": "57.50",
      "high": "58.60",
      "low": "56.70",
      "close": "58.30",
      "average": "57.6737",
      "volume": "44117",
      "turnover": "2544389.29",
      "trades": "275"
    },
    {
      "date": "2022-09-20",
      "bid": "56.30",
      "ask": "56.60",
      "open": "59.20",
      "high": "59.20",
      "low": "56.20",
      "close": "56.30",
      "average": "57.583",
      "volume": "193245",
      "turnover": "11126607.5",
      "trades": "305"
    },
    {
      "date": "2022-09-21",
      "bid": "56.20",
      "ask": "56.70",
      "open": "56.70",
      "high": "57.00",
      "low": "56.30",
      "close": "56.40",
      "average": "56.5308",
      "volume": "37639",
      "turnover": "2127808.15",
      "trades": "220"
    },
    {
      "date": "2022-09-22",
      "bid": "55.40",
      "ask": "55.70",
      "open": "56.00",
      "high": "56.40",
      "low": "55.30",
      "close": "55.60",
      "average": "55.6703",
      "volume": "26755",
      "turnover": "1489445.05",
      "trades": "144"
    },
    {
      "date": "2022-09-23",
      "bid": "55.60",
      "ask": "55.90",
      "open": "56.40",
      "high": "56.40",
      "low": "54.10",
      "close": "55.50",
      "average": "55.2549",
      "volume": "77576",
      "turnover": "4286453.09",
      "trades": "197"
    },
    {
      "date": "2022-09-26",
      "bid": "54.40",
      "ask": "54.60",
      "open": "54.50",
      "high": "55.70",
      "low": "54.30",
      "close": "54.30",
      "average": "54.6827",
      "volume": "55309",
      "turnover": "3024403.2",
      "trades": "193"
    },
    {
      "date": "2022-09-27",
      "bid": "54.80",
      "ask": "54.90",
      "open": "54.30",
      "high": "55.20",
      "low": "54.30",
      "close": "55.20",
      "average": "54.7058",
      "volume": "57080",
      "turnover": "3122605.9",
      "trades": "171"
    },
    {
      "date": "2022-09-28",
      "bid": "54.30",
      "ask": "54.60",
      "open": "54.50",
      "high": "54.60",
      "low": "52.70",
      "close": "54.10",
      "average": "53.8356",
      "volume": "36787",
      "turnover": "1981271.85",
      "trades": "154"
    },
    {
      "date": "2022-09-29",
      "bid": "52.80",
      "ask": "53.70",
      "open": "53.90",
      "high": "53.90",
      "low": "52.10",
      "close": "52.90",
      "average": "53.0261",
      "volume": "59891",
      "turnover": "3175432.7",
      "trades": "157"
    },
    {
      "date": "2022-09-30",
      "bid": "54.60",
      "ask": "54.80",
      "open": "53.20",
      "high": "54.80",
      "low": "52.90",
      "close": "54.40",
      "average": "54.1956",
      "volume": "32470",
      "turnover": "1759699",
      "trades": "177"
    },
    {
      "date": "2022-10-03",
      "bid": "55.40",
      "ask": "55.80",
      "open": "54.00",
      "high": "55.80",
      "low": "53.60",
      "close": "55.10",
      "average": "54.6573",
      "volume": "34572",
      "turnover": "1883973.8",
      "trades": "180"
    },
    {
      "date": "2022-10-04",
      "bid": "55.30",
      "ask": "56.00",
      "open": "55.60",
      "high": "56.90",
      "low": "55.20",
      "close": "55.40",
      "average": "55.5142",
      "volume": "54629",
      "turnover": "3032685.8",
      "trades": "161"
    },
    {
      "date": "2022-10-05",
      "bid": "53.50",
      "ask": "53.70",
      "open": "54.40",
      "high": "55.60",
      "low": "53.40",
      "close": "53.80",
      "average": "54.4173",
      "volume": "51418",
      "turnover": "2798028.1",
      "trades": "252"
    },
    {
      "date": "2022-10-06",
      "bid": "54.80",
      "ask": "55.40",
      "open": "53.80",
      "high": "55.60",
      "low": "53.80",
      "close": "55.60",
      "average": "54.408",
      "volume": "104158",
      "turnover": "5673018.9",
      "trades": "118"
    },
    {
      "date": "2022-10-07",
      "bid": "54.10",
      "ask": "54.20",
      "open": "55.60",
      "high": "55.60",
      "low": "54.00",
      "close": "54.00",
      "average": "54.8431",
      "volume": "63120",
      "turnover": "3461693.7",
      "trades": "90"
    },
    {
      "date": "2022-10-10",
      "bid": "54.10",
      "ask": "54.30",
      "open": "53.10",
      "high": "54.90",
      "low": "53.10",
      "close": "54.80",
      "average": "54.4096",
      "volume": "29345",
      "turnover": "1596649.1",
      "trades": "134"
    },
    {
      "date": "2022-10-11",
      "bid": "54.00",
      "ask": "54.20",
      "open": "55.00",
      "high": "55.00",
      "low": "53.40",
      "close": "53.80",
      "average": "53.972",
      "volume": "53876",
      "turnover": "2907755.7",
      "trades": "287"
    },
    {
      "date": "2022-10-12",
      "bid": "54.20",
      "ask": "54.50",
      "open": "54.10",
      "high": "54.50",
      "low": "54.00",
      "close": "54.20",
      "average": "54.17",
      "volume": "23381",
      "turnover": "1266548.8",
      "trades": "118"
    },
    {
      "date": "2022-10-13",
      "bid": "54.30",
      "ask": "54.60",
      "open": "53.90",
      "high": "54.80",
      "low": "53.80",
      "close": "54.30",
      "average": "54.178",
      "volume": "43766",
      "turnover": "2370758.4",
      "trades": "199"
    },
    {
      "date": "2022-10-14",
      "bid": "54.40",
      "ask": "54.60",
      "open": "55.20",
      "high": "55.20",
      "low": "54.20",
      "close": "54.40",
      "average": "54.5204",
      "volume": "33489",
      "turnover": "1825809.7",
      "trades": "162"
    },
    {
      "date": "2022-10-17",
      "bid": "55.30",
      "ask": "55.70",
      "open": "55.10",
      "high": "55.80",
      "low": "54.60",
      "close": "55.30",
      "average": "55.2395",
      "volume": "24926",
      "turnover": "1376898.9",
      "trades": "92"
    },
    {
      "date": "2022-10-18",
      "bid": "56.30",
      "ask": "56.70",
      "open": "55.20",
      "high": "56.70",
      "low": "55.20",
      "close": "56.40",
      "average": "56.2676",
      "volume": "11219",
      "turnover": "631266.2",
      "trades": "95"
    },
    {
      "date": "2022-10-19",
      "bid": "55.80",
      "ask": "55.90",
      "open": "56.80",
      "high": "58.20",
      "low": "55.80",
      "close": "56.20",
      "average": "56.7285",
      "volume": "118962",
      "turnover": "6745768.6",
      "trades": "338"
    },
    {
      "date": "2022-10-20",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.40",
      "high": "56.60",
      "low": "54.30",
      "close": "55.80",
      "average": "55.5108",
      "volume": "494019",
      "turnover": "27422172.2",
      "trades": "191"
    },
    {
      "date": "2022-10-21",
      "bid": "55.70",
      "ask": "56.00",
      "open": "54.70",
      "high": "56.50",
      "low": "54.70",
      "close": "55.60",
      "average": "55.8297",
      "volume": "31582",
      "turnover": "1763532.9",
      "trades": "177"
    },
    {
      "date": "2022-10-24",
      "bid": "56.00",
      "ask": "56.30",
      "open": "56.30",
      "high": "56.70",
      "low": "55.40",
      "close": "55.80",
      "average": "55.9997",
      "volume": "25247",
      "turnover": "1413823.9",
      "trades": "149"
    },
    {
      "date": "2022-10-25",
      "bid": "56.70",
      "ask": "57.00",
      "open": "55.40",
      "high": "57.20",
      "low": "55.40",
      "close": "56.70",
      "average": "56.3299",
      "volume": "61164",
      "turnover": "3445358",
      "trades": "360"
    },
    {
      "date": "2022-10-26",
      "bid": "56.90",
      "ask": "57.70",
      "open": "57.20",
      "high": "57.80",
      "low": "55.90",
      "close": "56.90",
      "average": "56.3162",
      "volume": "67423",
      "turnover": "3797040",
      "trades": "148"
    },
    {
      "date": "2022-10-27",
      "bid": "56.90",
      "ask": "57.30",
      "open": "56.90",
      "high": "57.80",
      "low": "56.60",
      "close": "57.30",
      "average": "57.2038",
      "volume": "224753",
      "turnover": "12745965.6",
      "trades": "306"
    },
    {
      "date": "2022-10-28",
      "bid": "59.20",
      "ask": "59.80",
      "open": "57.20",
      "high": "59.60",
      "low": "56.90",
      "close": "59.40",
      "average": "58.3645",
      "volume": "108638",
      "turnover": "6340546.5",
      "trades": "344"
    },
    {
      "date": "2022-10-31",
      "bid": "58.90",
      "ask": "59.10",
      "open": "59.50",
      "high": "60.20",
      "low": "58.80",
      "close": "58.90",
      "average": "59.3395",
      "volume": "115423",
      "turnover": "6849145.1",
      "trades": "299"
    },
    {
      "date": "2022-11-01",
      "bid": "58.80",
      "ask": "59.40",
      "open": "59.80",
      "high": "59.80",
      "low": "58.40",
      "close": "59.30",
      "average": "59.1567",
      "volume": "59159",
      "turnover": "3500152.7",
      "trades": "209"
    },
    {
      "date": "2022-11-02",
      "bid": "56.70",
      "ask": "57.20",
      "open": "59.30",
      "high": "59.50",
      "low": "56.70",
      "close": "56.80",
      "average": "57.3312",
      "volume": "119907",
      "turnover": "6874417.7",
      "trades": "458"
    },
    {
      "date": "2022-11-03",
      "bid": "57.50",
      "ask": "58.10",
      "open": "56.40",
      "high": "58.10",
      "low": "55.50",
      "close": "57.80",
      "average": "57.0129",
      "volume": "89016",
      "turnover": "5074765.75",
      "trades": "291"
    },
    {
      "date": "2022-11-04",
      "bid": "57.90",
      "ask": "58.10",
      "open": "57.20",
      "high": "58.10",
      "low": "56.80",
      "close": "57.90",
      "average": "57.4946",
      "volume": "20849",
      "turnover": "1198705.39",
      "trades": "182"
    },
    {
      "date": "2022-11-07",
      "bid": "59.30",
      "ask": "59.60",
      "open": "57.90",
      "high": "59.50",
      "low": "57.80",
      "close": "59.50",
      "average": "59.0628",
      "volume": "150546",
      "turnover": "8891662.8",
      "trades": "166"
    },
    {
      "date": "2022-11-08",
      "bid": "59.30",
      "ask": "59.50",
      "open": "60.00",
      "high": "60.80",
      "low": "59.10",
      "close": "59.10",
      "average": "59.8703",
      "volume": "104042",
      "turnover": "6229025.3",
      "trades": "286"
    },
    {
      "date": "2022-11-09",
      "bid": "57.80",
      "ask": "58.10",
      "open": "61.80",
      "high": "61.80",
      "low": "56.80",
      "close": "58.10",
      "average": "58.446",
      "volume": "51055",
      "turnover": "2983420.5",
      "trades": "330"
    },
    {
      "date": "2022-11-10",
      "bid": "58.90",
      "ask": "59.00",
      "open": "58.00",
      "high": "58.90",
      "low": "55.90",
      "close": "58.90",
      "average": "57.2073",
      "volume": "183007",
      "turnover": "10469205.55",
      "trades": "314"
    },
    {
      "date": "2022-11-11",
      "bid": "58.00",
      "ask": "58.10",
      "open": "59.00",
      "high": "59.10",
      "low": "57.30",
      "close": "57.70",
      "average": "57.9057",
      "volume": "73296",
      "turnover": "4244265.59",
      "trades": "327"
    },
    {
      "date": "2022-11-14",
      "bid": "57.50",
      "ask": "57.70",
      "open": "57.70",
      "high": "58.50",
      "low": "57.20",
      "close": "57.30",
      "average": "57.737",
      "volume": "80013",
      "turnover": "4619716.7",
      "trades": "250"
    },
    {
      "date": "2022-11-15",
      "bid": "56.90",
      "ask": "57.40",
      "open": "55.30",
      "high": "57.70",
      "low": "55.30",
      "close": "57.00",
      "average": "57.2249",
      "volume": "315697",
      "turnover": "18065657.89",
      "trades": "198"
    },
    {
      "date": "2022-11-16",
      "bid": "55.80",
      "ask": "57.10",
      "open": "56.80",
      "high": "57.50",
      "low": "56.00",
      "close": "56.60",
      "average": "56.6073",
      "volume": "56510",
      "turnover": "3198876.6",
      "trades": "117"
    },
    {
      "date": "2022-11-17",
      "bid": "56.80",
      "ask": "57.10",
      "open": "56.50",
      "high": "57.10",
      "low": "55.90",
      "close": "56.80",
      "average": "56.6714",
      "volume": "40875",
      "turnover": "2316431.2",
      "trades": "198"
    },
    {
      "date": "2022-11-18",
      "bid": "57.10",
      "ask": "57.50",
      "open": "56.60",
      "high": "57.90",
      "low": "56.60",
      "close": "57.20",
      "average": "57.1678",
      "volume": "14709",
      "turnover": "840881.7",
      "trades": "112"
    },
    {
      "date": "2022-11-21",
      "bid": "57.10",
      "ask": "57.70",
      "open": "56.50",
      "high": "57.60",
      "low": "56.40",
      "close": "57.10",
      "average": "57.4666",
      "volume": "76966",
      "turnover": "4422970.59",
      "trades": "78"
    },
    {
      "date": "2022-11-22",
      "bid": "57.40",
      "ask": "57.70",
      "open": "57.70",
      "high": "58.90",
      "low": "57.40",
      "close": "57.40",
      "average": "57.7332",
      "volume": "42374",
      "turnover": "2446383.79",
      "trades": "167"
    },
    {
      "date": "2022-11-23",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.00",
      "low": "57.10",
      "close": "57.50",
      "average": "57.453",
      "volume": "13204",
      "turnover": "758590.7",
      "trades": "93"
    },
    {
      "date": "2022-11-24",
      "bid": "58.10",
      "ask": "58.70",
      "open": "57.50",
      "high": "59.10",
      "low": "57.50",
      "close": "58.30",
      "average": "58.4198",
      "volume": "13729",
      "turnover": "802045.1",
      "trades": "115"
    },
    {
      "date": "2022-11-25",
      "bid": "58.20",
      "ask": "58.40",
      "open": "58.20",
      "high": "58.70",
      "low": "58.20",
      "close": "58.40",
      "average": "58.462",
      "volume": "9304",
      "turnover": "543930.3",
      "trades": "109"
    },
    {
      "date": "2022-11-28",
      "bid": "57.20",
      "ask": "57.70",
      "open": "57.80",
      "high": "58.10",
      "low": "56.70",
      "close": "57.20",
      "average": "57.162",
      "volume": "64005",
      "turnover": "3660257.02",
      "trades": "218"
    },
    {
      "date": "2022-11-29",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.20",
      "high": "57.60",
      "low": "57.00",
      "close": "57.50",
      "average": "57.2311",
      "volume": "165319",
      "turnover": "9461386",
      "trades": "118"
    },
    {
      "date": "2022-11-30",
      "bid": "57.50",
      "ask": "57.80",
      "open": "58.40",
      "high": "58.40",
      "low": "55.20",
      "close": "55.20",
      "average": "56.0233",
      "volume": "195335",
      "turnover": "10943709",
      "trades": "272"
    },
    {
      "date": "2022-12-01",
      "bid": "56.50",
      "ask": "56.80",
      "open": "57.90",
      "high": "57.90",
      "low": "55.80",
      "close": "56.80",
      "average": "56.3967",
      "volume": "478136",
      "turnover": "26966452.9",
      "trades": "299"
    },
    {
      "date": "2022-12-02",
      "bid": "57.60",
      "ask": "57.80",
      "open": "57.00",
      "high": "58.30",
      "low": "57.00",
      "close": "57.80",
      "average": "57.783",
      "volume": "189257",
      "turnover": "10848889.5",
      "trades": "235"
    },
    {
      "date": "2022-12-05",
      "bid": "57.60",
      "ask": "57.90",
      "open": "57.80",
      "high": "58.20",
      "low": "57.40",
      "close": "57.70",
      "average": "57.7916",
      "volume": "34907",
      "turnover": "2017368.1",
      "trades": "163"
    },
    {
      "date": "2022-12-06",
      "bid": "56.90",
      "ask": "57.30",
      "open": "57.60",
      "high": "58.50",
      "low": "56.70",
      "close": "57.20",
      "average": "57.5328",
      "volume": "110203",
      "turnover": "6331082.19",
      "trades": "276"
    },
    {
      "date": "2022-12-07",
      "bid": "56.00",
      "ask": "56.20",
      "open": "57.40",
      "high": "57.40",
      "low": "55.90",
      "close": "56.20",
      "average": "56.1909",
      "volume": "185151",
      "turnover": "10403804.9",
      "trades": "182"
    },
    {
      "date": "2022-12-08",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.90",
      "high": "55.90",
      "low": "55.00",
      "close": "55.30",
      "average": "55.3731",
      "volume": "68608",
      "turnover": "3799697.9",
      "trades": "155"
    },
    {
      "date": "2022-12-09",
      "bid": "55.10",
      "ask": "55.30",
      "open": "55.50",
      "high": "56.00",
      "low": "55.10",
      "close": "55.30",
      "average": "55.3476",
      "volume": "25306",
      "turnover": "1400731.6",
      "trades": "120"
    },
    {
      "date": "2022-12-12",
      "bid": "55.10",
      "ask": "55.40",
      "open": "55.70",
      "high": "55.70",
      "low": "55.00",
      "close": "55.30",
      "average": "55.3714",
      "volume": "26330",
      "turnover": "1457929.5",
      "trades": "172"
    },
    {
      "date": "2022-12-13",
      "bid": "55.80",
      "ask": "56.10",
      "open": "55.30",
      "high": "56.90",
      "low": "55.00",
      "close": "55.90",
      "average": "55.8804",
      "volume": "78854",
      "turnover": "4409186.9",
      "trades": "365"
    },
    {
      "date": "2022-12-14",
      "bid": "56.50",
      "ask": "57.20",
      "open": "55.50",
      "high": "58.30",
      "low": "55.50",
      "close": "56.70",
      "average": "56.3138",
      "volume": "388531",
      "turnover": "21878577.7",
      "trades": "218"
    },
    {
      "date": "2022-12-15",
      "bid": "56.00",
      "ask": "56.10",
      "open": "56.30",
      "high": "57.40",
      "low": "55.90",
      "close": "56.00",
      "average": "56.2687",
      "volume": "87234",
      "turnover": "4911761.09",
      "trades": "384"
    },
    {
      "date": "2022-12-16",
      "bid": "55.00",
      "ask": "55.30",
      "open": "56.00",
      "high": "56.00",
      "low": "54.20",
      "close": "55.00",
      "average": "55.0455",
      "volume": "45325",
      "turnover": "2494868.25",
      "trades": "178"
    },
    {
      "date": "2022-12-19",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.00",
      "high": "56.20",
      "low": "55.00",
      "close": "55.50",
      "average": "55.0967",
      "volume": "404821",
      "turnover": "22305062.2",
      "trades": "173"
    },
    {
      "date": "2022-12-20",
      "bid": "55.40",
      "ask": "55.90",
      "open": "55.10",
      "high": "55.60",
      "low": "54.60",
      "close": "55.40",
      "average": "54.9683",
      "volume": "260949",
      "turnover": "14423593.1",
      "trades": "183"
    },
    {
      "date": "2022-12-21",
      "bid": "55.50",
      "ask": "55.80",
      "open": "55.20",
      "high": "55.70",
      "low": "55.20",
      "close": "55.50",
      "average": "55.4558",
      "volume": "44055",
      "turnover": "2443189.44",
      "trades": "86"
    },
    {
      "date": "2022-12-22",
      "bid": "56.90",
      "ask": "57.20",
      "open": "55.80",
      "high": "57.20",
      "low": "55.60",
      "close": "57.00",
      "average": "56.366",
      "volume": "53777",
      "turnover": "3031032.5",
      "trades": "212"
    },
    {
      "date": "2022-12-23",
      "bid": "56.70",
      "ask": "56.90",
      "open": "58.70",
      "high": "58.70",
      "low": "56.20",
      "close": "56.80",
      "average": "56.7734",
      "volume": "18692",
      "turnover": "1061218.95",
      "trades": "112"
    },
    {
      "date": "2022-12-27",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.60",
      "high": "57.60",
      "low": "57.00",
      "close": "57.00",
      "average": "57.1678",
      "volume": "23378",
      "turnover": "1336570.35",
      "trades": "111"
    },
    {
      "date": "2022-12-28",
      "bid": "58.70",
      "ask": "58.90",
      "open": "56.80",
      "high": "58.90",
      "low": "56.80",
      "close": "58.90",
      "average": "58.1585",
      "volume": "76060",
      "turnover": "4424084.8",
      "trades": "385"
    },
    {
      "date": "2022-12-29",
      "bid": "58.80",
      "ask": "58.90",
      "open": "58.80",
      "high": "59.20",
      "low": "57.40",
      "close": "59.20",
      "average": "58.5089",
      "volume": "40259",
      "turnover": "2355507.79",
      "trades": "228"
    },
    {
      "date": "2022-12-30",
      "bid": "58.70",
      "ask": "59.00",
      "open": "59.20",
      "high": "59.20",
      "low": "58.40",
      "close": "58.40",
      "average": "58.6733",
      "volume": "19612",
      "turnover": "1150700.1",
      "trades": "166"
    },
    {
      "date": "2023-01-02",
      "bid": "57.80",
      "ask": "58.00",
      "open": "58.70",
      "high": "59.10",
      "low": "57.70",
      "close": "57.80",
      "average": "58.8205",
      "volume": "51035",
      "turnover": "3002123.9",
      "trades": "251"
    },
    {
      "date": "2023-01-03",
      "bid": "58.40",
      "ask": "59.00",
      "open": "57.60",
      "high": "59.10",
      "low": "57.60",
      "close": "58.70",
      "average": "58.6146",
      "volume": "26132",
      "turnover": "1531716.6",
      "trades": "162"
    },
    {
      "date": "2023-01-04",
      "bid": "58.60",
      "ask": "59.30",
      "open": "59.30",
      "high": "59.30",
      "low": "58.50",
      "close": "58.70",
      "average": "58.7732",
      "volume": "52267",
      "turnover": "3071994.8",
      "trades": "158"
    },
    {
      "date": "2023-01-05",
      "bid": "58.50",
      "ask": "58.60",
      "open": "58.70",
      "high": "58.70",
      "low": "58.30",
      "close": "58.50",
      "average": "58.514",
      "volume": "15944",
      "turnover": "932947.1",
      "trades": "102"
    },
    {
      "date": "2023-01-09",
      "bid": "59.30",
      "ask": "59.50",
      "open": "58.50",
      "high": "59.50",
      "low": "58.50",
      "close": "59.10",
      "average": "59.3166",
      "volume": "19977",
      "turnover": "1184967.8",
      "trades": "122"
    },
    {
      "date": "2023-01-10",
      "bid": "58.70",
      "ask": "59.10",
      "open": "59.30",
      "high": "59.30",
      "low": "58.50",
      "close": "58.60",
      "average": "58.7088",
      "volume": "64704",
      "turnover": "3798694.4",
      "trades": "82"
    },
    {
      "date": "2023-01-11",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.00",
      "high": "59.10",
      "low": "58.30",
      "close": "58.50",
      "average": "58.7483",
      "volume": "5510",
      "turnover": "323703.3",
      "trades": "62"
    },
    {
      "date": "2023-01-12",
      "bid": "58.90",
      "ask": "60.10",
      "open": "58.60",
      "high": "59.20",
      "low": "57.80",
      "close": "59.00",
      "average": "58.4402",
      "volume": "113779",
      "turnover": "6649528.65",
      "trades": "217"
    },
    {
      "date": "2023-01-13",
      "bid": "61.00",
      "ask": "61.90",
      "open": "59.20",
      "high": "61.30",
      "low": "59.20",
      "close": "61.30",
      "average": "60.5985",
      "volume": "40358",
      "turnover": "2443466.35",
      "trades": "152"
    },
    {
      "date": "2023-01-16",
      "bid": "61.20",
      "ask": "61.40",
      "open": "60.80",
      "high": "61.50",
      "low": "59.90",
      "close": "61.30",
      "average": "60.6563",
      "volume": "29183",
      "turnover": "1770133.1",
      "trades": "168"
    },
    {
      "date": "2023-01-17",
      "bid": "59.90",
      "ask": "60.90",
      "open": "61.70",
      "high": "61.80",
      "low": "60.70",
      "close": "60.90",
      "average": "61.3935",
      "volume": "142866",
      "turnover": "8770872.9",
      "trades": "91"
    },
    {
      "date": "2023-01-18",
      "bid": "59.00",
      "ask": "59.30",
      "open": "61.00",
      "high": "61.00",
      "low": "58.70",
      "close": "58.70",
      "average": "59.3661",
      "volume": "74053",
      "turnover": "4396954.8",
      "trades": "170"
    },
    {
      "date": "2023-01-19",
      "bid": "57.50",
      "ask": "57.80",
      "open": "58.70",
      "high": "59.00",
      "low": "57.50",
      "close": "57.50",
      "average": "58.5037",
      "volume": "309127",
      "turnover": "18081760.14",
      "trades": "256"
    },
    {
      "date": "2023-01-20",
      "bid": "60.00",
      "ask": "60.60",
      "open": "57.70",
      "high": "60.20",
      "low": "57.60",
      "close": "60.10",
      "average": "59.1048",
      "volume": "52142",
      "turnover": "3081840.7",
      "trades": "201"
    },
    {
      "date": "2023-01-23",
      "bid": "60.10",
      "ask": "60.20",
      "open": "60.00",
      "high": "60.30",
      "low": "59.50",
      "close": "60.20",
      "average": "60.0595",
      "volume": "23660",
      "turnover": "1420999.6",
      "trades": "170"
    },
    {
      "date": "2023-01-24",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.40",
      "high": "60.40",
      "low": "59.90",
      "close": "60.30",
      "average": "60.1683",
      "volume": "23612",
      "turnover": "1420694.6",
      "trades": "121"
    },
    {
      "date": "2023-01-25",
      "bid": "59.90",
      "ask": "60.10",
      "open": "59.00",
      "high": "60.30",
      "low": "59.00",
      "close": "60.10",
      "average": "59.8973",
      "volume": "63890",
      "turnover": "3826838",
      "trades": "115"
    },
    {
      "date": "2023-01-26",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.60",
      "high": "60.80",
      "low": "59.70",
      "close": "60.00",
      "average": "59.9817",
      "volume": "31940",
      "turnover": "1915814.6",
      "trades": "203"
    },
    {
      "date": "2023-01-27",
      "bid": "60.40",
      "ask": "60.70",
      "open": "60.00",
      "high": "60.70",
      "low": "59.90",
      "close": "60.60",
      "average": "60.3211",
      "volume": "19458",
      "turnover": "1173728.5",
      "trades": "150"
    },
    {
      "date": "2023-01-30",
      "bid": "60.20",
      "ask": "60.40",
      "open": "60.20",
      "high": "60.40",
      "low": "59.70",
      "close": "60.40",
      "average": "60.0717",
      "volume": "73586",
      "turnover": "4420415.09",
      "trades": "136"
    },
    {
      "date": "2023-01-31",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.40",
      "high": "60.90",
      "low": "59.90",
      "close": "60.00",
      "average": "60.0806",
      "volume": "498387",
      "turnover": "29952302.2",
      "trades": "131"
    },
    {
      "date": "2023-02-01",
      "bid": "59.90",
      "ask": "60.10",
      "open": "59.60",
      "high": "60.80",
      "low": "59.50",
      "close": "60.10",
      "average": "59.9411",
      "volume": "22527",
      "turnover": "1350042.8",
      "trades": "140"
    },
    {
      "date": "2023-02-02",
      "bid": "61.10",
      "ask": "61.40",
      "open": "60.70",
      "high": "61.50",
      "low": "60.60",
      "close": "61.40",
      "average": "61.034",
      "volume": "38715",
      "turnover": "2362929.79",
      "trades": "166"
    },
    {
      "date": "2023-02-03",
      "bid": "62.40",
      "ask": "63.70",
      "open": "61.40",
      "high": "62.70",
      "low": "61.20",
      "close": "62.50",
      "average": "62.1752",
      "volume": "28421",
      "turnover": "1765142.15",
      "trades": "174"
    },
    {
      "date": "2023-02-06",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.50",
      "high": "62.50",
      "low": "61.50",
      "close": "62.00",
      "average": "61.988",
      "volume": "56109",
      "turnover": "3478085.8",
      "trades": "148"
    },
    {
      "date": "2023-02-07",
      "bid": "59.90",
      "ask": "60.20",
      "open": "62.00",
      "high": "62.00",
      "low": "59.80",
      "close": "59.80",
      "average": "60.0591",
      "volume": "329181",
      "turnover": "19772955.64",
      "trades": "203"
    },
    {
      "date": "2023-02-08",
      "bid": "59.20",
      "ask": "59.40",
      "open": "63.00",
      "high": "63.00",
      "low": "59.00",
      "close": "59.10",
      "average": "59.5066",
      "volume": "97500",
      "turnover": "5765877.4",
      "trades": "170"
    },
    {
      "date": "2023-02-09",
      "bid": "59.10",
      "ask": "59.70",
      "open": "59.50",
      "high": "60.20",
      "low": "58.90",
      "close": "59.00",
      "average": "59.3568",
      "volume": "32872",
      "turnover": "1951175.6",
      "trades": "194"
    },
    {
      "date": "2023-02-10",
      "bid": "58.70",
      "ask": "59.00",
      "open": "58.80",
      "high": "59.40",
      "low": "58.50",
      "close": "58.90",
      "average": "58.8468",
      "volume": "66633",
      "turnover": "3902198.2",
      "trades": "103"
    },
    {
      "date": "2023-02-13",
      "bid": "60.00",
      "ask": "60.10",
      "open": "58.50",
      "high": "60.30",
      "low": "58.50",
      "close": "59.90",
      "average": "59.592",
      "volume": "29565",
      "turnover": "1761838.9",
      "trades": "224"
    },
    {
      "date": "2023-02-14",
      "bid": "60.10",
      "ask": "61.10",
      "open": "60.20",
      "high": "61.30",
      "low": "60.00",
      "close": "60.40",
      "average": "60.6346",
      "volume": "12421",
      "turnover": "753142.9",
      "trades": "71"
    },
    {
      "date": "2023-02-15",
      "bid": "58.70",
      "ask": "59.90",
      "open": "63.00",
      "high": "63.00",
      "low": "58.00",
      "close": "59.80",
      "average": "59.7452",
      "volume": "240593",
      "turnover": "14367344.5",
      "trades": "313"
    },
    {
      "date": "2023-02-16",
      "bid": "57.90",
      "ask": "58.10",
      "open": "60.50",
      "high": "60.50",
      "low": "57.50",
      "close": "58.00",
      "average": "59.9289",
      "volume": "1358103",
      "turnover": "81370669.3",
      "trades": "232"
    },
    {
      "date": "2023-02-17",
      "bid": "58.00",
      "ask": "58.10",
      "open": "57.70",
      "high": "58.10",
      "low": "56.60",
      "close": "58.00",
      "average": "57.863",
      "volume": "699856",
      "turnover": "40446757.1",
      "trades": "351"
    },
    {
      "date": "2023-02-20",
      "bid": "57.80",
      "ask": "58.00",
      "open": "58.20",
      "high": "58.30",
      "low": "57.60",
      "close": "58.00",
      "average": "58.2473",
      "volume": "237671",
      "turnover": "13842816.5",
      "trades": "137"
    },
    {
      "date": "2023-02-21",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.40",
      "high": "58.50",
      "low": "57.40",
      "close": "57.50",
      "average": "57.5858",
      "volume": "13098",
      "turnover": "754258.2",
      "trades": "93"
    },
    {
      "date": "2023-02-22",
      "bid": "57.30",
      "ask": "57.70",
      "open": "57.50",
      "high": "57.60",
      "low": "57.20",
      "close": "57.60",
      "average": "57.3307",
      "volume": "26818",
      "turnover": "1536300.3",
      "trades": "82"
    },
    {
      "date": "2023-02-23",
      "bid": "56.10",
      "ask": "56.40",
      "open": "58.40",
      "high": "58.40",
      "low": "55.80",
      "close": "56.30",
      "average": "56.5498",
      "volume": "105389",
      "turnover": "5961231.9",
      "trades": "217"
    },
    {
      "date": "2023-02-24",
      "bid": "54.80",
      "ask": "55.00",
      "open": "56.50",
      "high": "56.50",
      "low": "54.70",
      "close": "54.70",
      "average": "55.3256",
      "volume": "667824",
      "turnover": "36888033.7",
      "trades": "183"
    },
    {
      "date": "2023-02-27",
      "bid": "55.10",
      "ask": "55.40",
      "open": "54.80",
      "high": "55.70",
      "low": "54.60",
      "close": "55.10",
      "average": "54.8985",
      "volume": "29202",
      "turnover": "1603218.5",
      "trades": "156"
    },
    {
      "date": "2023-02-28",
      "bid": "55.30",
      "ask": "55.50",
      "open": "54.90",
      "high": "55.50",
      "low": "54.60",
      "close": "55.10",
      "average": "55.0791",
      "volume": "23227",
      "turnover": "1279323",
      "trades": "131"
    },
    {
      "date": "2023-03-01",
      "bid": "54.40",
      "ask": "54.70",
      "open": "55.60",
      "high": "55.60",
      "low": "53.70",
      "close": "54.30",
      "average": "54.0527",
      "volume": "214554",
      "turnover": "11597223.7",
      "trades": "134"
    },
    {
      "date": "2023-03-02",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.40",
      "high": "54.60",
      "low": "53.80",
      "close": "54.10",
      "average": "54.1185",
      "volume": "81031",
      "turnover": "4384829.15",
      "trades": "172"
    },
    {
      "date": "2023-03-03",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.20",
      "low": "53.40",
      "close": "53.70",
      "average": "53.5599",
      "volume": "386184",
      "turnover": "20683856.7",
      "trades": "153"
    },
    {
      "date": "2023-03-06",
      "bid": "54.10",
      "ask": "54.50",
      "open": "54.00",
      "high": "54.70",
      "low": "53.70",
      "close": "53.80",
      "average": "53.8797",
      "volume": "154819",
      "turnover": "8341606.9",
      "trades": "242"
    },
    {
      "date": "2023-03-07",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.80",
      "high": "53.80",
      "low": "52.80",
      "close": "52.90",
      "average": "53.4246",
      "volume": "152171",
      "turnover": "8130686.45",
      "trades": "362"
    },
    {
      "date": "2023-03-08",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.90",
      "high": "53.10",
      "low": "51.20",
      "close": "52.10",
      "average": "52.1591",
      "volume": "204597",
      "turnover": "10670230.5",
      "trades": "193"
    },
    {
      "date": "2023-03-09",
      "bid": "52.10",
      "ask": "52.30",
      "open": "51.40",
      "high": "52.40",
      "low": "51.40",
      "close": "52.10",
      "average": "52.0104",
      "volume": "114105",
      "turnover": "5931092.55",
      "trades": "257"
    },
    {
      "date": "2023-03-10",
      "bid": "52.10",
      "ask": "52.30",
      "open": "51.70",
      "high": "53.10",
      "low": "51.70",
      "close": "52.10",
      "average": "52.113",
      "volume": "37800",
      "turnover": "1969879",
      "trades": "181"
    },
    {
      "date": "2023-03-13",
      "bid": "51.50",
      "ask": "51.70",
      "open": "52.00",
      "high": "52.20",
      "low": "50.70",
      "close": "52.00",
      "average": "51.8049",
      "volume": "120770",
      "turnover": "6233245.95",
      "trades": "189"
    },
    {
      "date": "2023-03-14",
      "bid": "51.70",
      "ask": "51.90",
      "open": "51.40",
      "high": "52.20",
      "low": "51.40",
      "close": "52.00",
      "average": "51.9854",
      "volume": "84552",
      "turnover": "4395716.7",
      "trades": "204"
    },
    {
      "date": "2023-03-15",
      "bid": "52.00",
      "ask": "52.40",
      "open": "51.50",
      "high": "52.30",
      "low": "51.40",
      "close": "52.00",
      "average": "51.8062",
      "volume": "52588",
      "turnover": "2723631.2",
      "trades": "206"
    },
    {
      "date": "2023-03-16",
      "bid": "52.90",
      "ask": "53.00",
      "open": "52.10",
      "high": "53.10",
      "low": "51.80",
      "close": "53.00",
      "average": "52.1457",
      "volume": "291285",
      "turnover": "15195762.8",
      "trades": "228"
    },
    {
      "date": "2023-03-17",
      "bid": "52.70",
      "ask": "53.00",
      "open": "52.80",
      "high": "53.80",
      "low": "52.50",
      "close": "52.70",
      "average": "53.0238",
      "volume": "43258",
      "turnover": "2293716.75",
      "trades": "184"
    },
    {
      "date": "2023-03-20",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.00",
      "high": "53.20",
      "low": "51.50",
      "close": "52.70",
      "average": "52.3713",
      "volume": "58292",
      "turnover": "3052742.15",
      "trades": "271"
    },
    {
      "date": "2023-03-21",
      "bid": "53.10",
      "ask": "53.30",
      "open": "53.20",
      "high": "53.40",
      "low": "52.90",
      "close": "53.40",
      "average": "53.2907",
      "volume": "31665",
      "turnover": "1687451.1",
      "trades": "148"
    },
    {
      "date": "2023-03-22",
      "bid": "51.50",
      "ask": "51.60",
      "open": "53.20",
      "high": "53.20",
      "low": "51.30",
      "close": "51.50",
      "average": "52.0477",
      "volume": "130491",
      "turnover": "6759037.01",
      "trades": "215"
    },
    {
      "date": "2023-03-23",
      "bid": "51.90",
      "ask": "52.20",
      "open": "51.60",
      "high": "52.10",
      "low": "51.00",
      "close": "51.90",
      "average": "51.5775",
      "volume": "25882",
      "turnover": "1334928.3",
      "trades": "152"
    },
    {
      "date": "2023-03-24",
      "bid": "50.50",
      "ask": "50.80",
      "open": "52.10",
      "high": "52.10",
      "low": "50.50",
      "close": "50.80",
      "average": "50.946",
      "volume": "97477",
      "turnover": "4966186.5",
      "trades": "236"
    },
    {
      "date": "2023-03-27",
      "bid": "50.60",
      "ask": "51.10",
      "open": "51.20",
      "high": "51.80",
      "low": "50.60",
      "close": "51.00",
      "average": "51.1496",
      "volume": "77877",
      "turnover": "3978210.8",
      "trades": "239"
    },
    {
      "date": "2023-03-28",
      "bid": "50.80",
      "ask": "51.00",
      "open": "51.70",
      "high": "51.70",
      "low": "49.55",
      "close": "51.20",
      "average": "50.8869",
      "volume": "116326",
      "turnover": "5924062.25",
      "trades": "270"
    },
    {
      "date": "2023-03-29",
      "bid": "51.40",
      "ask": "51.60",
      "open": "51.60",
      "high": "51.60",
      "low": "51.00",
      "close": "51.30",
      "average": "51.3076",
      "volume": "31154",
      "turnover": "1598435.9",
      "trades": "103"
    },
    {
      "date": "2023-03-30",
      "bid": "52.50",
      "ask": "52.70",
      "open": "52.00",
      "high": "52.70",
      "low": "52.00",
      "close": "52.50",
      "average": "52.4239",
      "volume": "69931",
      "turnover": "3655985.5",
      "trades": "149"
    },
    {
      "date": "2023-03-31",
      "bid": "54.40",
      "ask": "54.80",
      "open": "53.00",
      "high": "54.80",
      "low": "53.00",
      "close": "54.10",
      "average": "54.0555",
      "volume": "97524",
      "turnover": "5276067.7",
      "trades": "174"
    },
    {
      "date": "2023-04-03",
      "bid": "53.90",
      "ask": "54.10",
      "open": "54.10",
      "high": "54.90",
      "low": "53.60",
      "close": "53.90",
      "average": "54.0796",
      "volume": "52761",
      "turnover": "2854565.7",
      "trades": "209"
    },
    {
      "date": "2023-04-04",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.70",
      "high": "55.10",
      "low": "53.60",
      "close": "53.90",
      "average": "54.2608",
      "volume": "169190",
      "turnover": "9180392.4",
      "trades": "294"
    },
    {
      "date": "2023-04-05",
      "bid": "52.50",
      "ask": "52.60",
      "open": "53.60",
      "high": "53.60",
      "low": "52.50",
      "close": "52.60",
      "average": "52.9526",
      "volume": "44216",
      "turnover": "2341694.2",
      "trades": "209"
    },
    {
      "date": "2023-04-06",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.00",
      "low": "52.70",
      "close": "53.00",
      "average": "52.9852",
      "volume": "6717",
      "turnover": "355901.9",
      "trades": "61"
    },
    {
      "date": "2023-04-11",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.00",
      "high": "53.60",
      "low": "53.00",
      "close": "53.50",
      "average": "53.4254",
      "volume": "38532",
      "turnover": "2058278.75",
      "trades": "146"
    },
    {
      "date": "2023-04-12",
      "bid": "53.70",
      "ask": "54.00",
      "open": "53.50",
      "high": "54.30",
      "low": "53.10",
      "close": "53.70",
      "average": "53.7235",
      "volume": "43329",
      "turnover": "2328487.2",
      "trades": "145"
    },
    {
      "date": "2023-04-13",
      "bid": "53.70",
      "ask": "53.90",
      "open": "53.70",
      "high": "54.00",
      "low": "53.60",
      "close": "53.70",
      "average": "53.7714",
      "volume": "25240",
      "turnover": "1357197.75",
      "trades": "76"
    },
    {
      "date": "2023-04-14",
      "bid": "53.50",
      "ask": "53.80",
      "open": "53.70",
      "high": "54.50",
      "low": "53.40",
      "close": "53.50",
      "average": "53.7567",
      "volume": "41199",
      "turnover": "2213880.7",
      "trades": "76"
    },
    {
      "date": "2023-04-17",
      "bid": "53.30",
      "ask": "53.50",
      "open": "53.50",
      "high": "53.80",
      "low": "53.10",
      "close": "53.20",
      "average": "53.2403",
      "volume": "13028",
      "turnover": "693614.5",
      "trades": "92"
    },
    {
      "date": "2023-04-18",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.30",
      "high": "53.40",
      "low": "52.40",
      "close": "52.50",
      "average": "53.0543",
      "volume": "96271",
      "turnover": "5107587.7",
      "trades": "133"
    },
    {
      "date": "2023-04-19",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.90",
      "high": "53.00",
      "low": "52.00",
      "close": "52.80",
      "average": "52.6774",
      "volume": "17696",
      "turnover": "932179.2",
      "trades": "137"
    },
    {
      "date": "2023-04-20",
      "bid": "52.30",
      "ask": "52.40",
      "open": "52.60",
      "high": "52.70",
      "low": "52.00",
      "close": "52.10",
      "average": "52.4626",
      "volume": "107855",
      "turnover": "5658355.3",
      "trades": "195"
    },
    {
      "date": "2023-04-21",
      "bid": "52.60",
      "ask": "52.70",
      "open": "52.50",
      "high": "52.70",
      "low": "52.20",
      "close": "52.60",
      "average": "52.5412",
      "volume": "29985",
      "turnover": "1575447.4",
      "trades": "131"
    },
    {
      "date": "2023-04-24",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.60",
      "high": "53.40",
      "low": "52.20",
      "close": "52.20",
      "average": "52.5685",
      "volume": "21514",
      "turnover": "1130958.2",
      "trades": "131"
    },
    {
      "date": "2023-04-25",
      "bid": "52.80",
      "ask": "53.10",
      "open": "52.30",
      "high": "53.10",
      "low": "52.00",
      "close": "52.60",
      "average": "52.3457",
      "volume": "1140484",
      "turnover": "59947104.4",
      "trades": "123"
    },
    {
      "date": "2023-04-26",
      "bid": "53.00",
      "ask": "53.20",
      "open": "52.60",
      "high": "53.00",
      "low": "52.10",
      "close": "53.00",
      "average": "52.9192",
      "volume": "25733",
      "turnover": "1361769.8",
      "trades": "203"
    },
    {
      "date": "2023-04-27",
      "bid": "54.60",
      "ask": "55.00",
      "open": "52.70",
      "high": "55.00",
      "low": "52.70",
      "close": "54.90",
      "average": "54.4603",
      "volume": "25607",
      "turnover": "1394563.7",
      "trades": "146"
    },
    {
      "date": "2023-04-28",
      "bid": "55.10",
      "ask": "55.60",
      "open": "55.00",
      "high": "55.50",
      "low": "53.90",
      "close": "55.50",
      "average": "55.3238",
      "volume": "47506",
      "turnover": "2628204.75",
      "trades": "176"
    },
    {
      "date": "2023-05-02",
      "bid": "54.70",
      "ask": "55.20",
      "open": "53.00",
      "high": "55.10",
      "low": "53.00",
      "close": "54.70",
      "average": "54.6368",
      "volume": "40291",
      "turnover": "2203530.92",
      "trades": "170"
    },
    {
      "date": "2023-05-03",
      "bid": "55.30",
      "ask": "55.60",
      "open": "54.70",
      "high": "55.40",
      "low": "54.30",
      "close": "55.00",
      "average": "54.9917",
      "volume": "92224",
      "turnover": "5074031.45",
      "trades": "219"
    },
    {
      "date": "2023-05-04",
      "bid": "54.60",
      "ask": "54.80",
      "open": "55.00",
      "high": "55.00",
      "low": "53.50",
      "close": "54.50",
      "average": "54.3527",
      "volume": "36586",
      "turnover": "1988549.3",
      "trades": "210"
    },
    {
      "date": "2023-05-05",
      "bid": "55.70",
      "ask": "56.20",
      "open": "54.50",
      "high": "56.00",
      "low": "54.40",
      "close": "55.80",
      "average": "55.4071",
      "volume": "23492",
      "turnover": "1301624.14",
      "trades": "135"
    },
    {
      "date": "2023-05-08",
      "bid": "55.20",
      "ask": "55.80",
      "open": "55.50",
      "high": "56.30",
      "low": "55.00",
      "close": "55.50",
      "average": "55.5464",
      "volume": "50407",
      "turnover": "2799926.4",
      "trades": "196"
    },
    {
      "date": "2023-05-09",
      "bid": "52.50",
      "ask": "53.20",
      "open": "54.90",
      "high": "54.90",
      "low": "51.80",
      "close": "53.20",
      "average": "52.807",
      "volume": "178730",
      "turnover": "9438200.4",
      "trades": "311"
    },
    {
      "date": "2023-05-10",
      "bid": "51.70",
      "ask": "51.90",
      "open": "53.80",
      "high": "53.80",
      "low": "51.30",
      "close": "51.90",
      "average": "52.7133",
      "volume": "280571",
      "turnover": "14789303.6",
      "trades": "467"
    },
    {
      "date": "2023-05-11",
      "bid": "52.80",
      "ask": "53.40",
      "open": "51.10",
      "high": "53.40",
      "low": "51.10",
      "close": "52.70",
      "average": "52.1736",
      "volume": "159209",
      "turnover": "8302991.2",
      "trades": "295"
    },
    {
      "date": "2023-05-12",
      "bid": "53.80",
      "ask": "54.10",
      "open": "52.80",
      "high": "54.30",
      "low": "52.80",
      "close": "53.70",
      "average": "53.7755",
      "volume": "21625",
      "turnover": "1162896.2",
      "trades": "92"
    },
    {
      "date": "2023-05-15",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.80",
      "high": "54.20",
      "low": "53.70",
      "close": "53.70",
      "average": "53.814",
      "volume": "23955",
      "turnover": "1289113.39",
      "trades": "152"
    },
    {
      "date": "2023-05-16",
      "bid": "52.70",
      "ask": "53.00",
      "open": "53.40",
      "high": "53.50",
      "low": "52.70",
      "close": "52.70",
      "average": "52.8949",
      "volume": "128505",
      "turnover": "6824296.52",
      "trades": "153"
    },
    {
      "date": "2023-05-17",
      "bid": "51.10",
      "ask": "51.30",
      "open": "52.00",
      "high": "52.90",
      "low": "51.00",
      "close": "51.00",
      "average": "51.5672",
      "volume": "24872",
      "turnover": "1282579.7",
      "trades": "122"
    },
    {
      "date": "2023-05-19",
      "bid": "52.20",
      "ask": "52.50",
      "open": "51.60",
      "high": "53.00",
      "low": "51.20",
      "close": "52.40",
      "average": "52.2742",
      "volume": "31212",
      "turnover": "1624277.55",
      "trades": "160"
    },
    {
      "date": "2023-05-22",
      "bid": "52.10",
      "ask": "52.70",
      "open": "52.20",
      "high": "52.70",
      "low": "51.80",
      "close": "52.50",
      "average": "52.3534",
      "volume": "75999",
      "turnover": "3978328",
      "trades": "124"
    },
    {
      "date": "2023-05-23",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.10",
      "high": "53.00",
      "low": "52.10",
      "close": "52.20",
      "average": "52.4411",
      "volume": "45763",
      "turnover": "2401040.5",
      "trades": "138"
    },
    {
      "date": "2023-05-24",
      "bid": "50.70",
      "ask": "51.10",
      "open": "52.10",
      "high": "52.10",
      "low": "50.60",
      "close": "50.60",
      "average": "51.2403",
      "volume": "93122",
      "turnover": "4772500.2",
      "trades": "491"
    },
    {
      "date": "2023-05-25",
      "bid": "48.15",
      "ask": "48.55",
      "open": "50.10",
      "high": "51.10",
      "low": "48.35",
      "close": "48.55",
      "average": "49.4833",
      "volume": "52900",
      "turnover": "2617667.7",
      "trades": "294"
    },
    {
      "date": "2023-05-26",
      "bid": "47.85",
      "ask": "48.30",
      "open": "48.70",
      "high": "48.70",
      "low": "47.85",
      "close": "48.35",
      "average": "48.3111",
      "volume": "48098",
      "turnover": "2323900",
      "trades": "327"
    },
    {
      "date": "2023-05-29",
      "bid": "48.70",
      "ask": "48.90",
      "open": "48.50",
      "high": "49.15",
      "low": "48.20",
      "close": "49.00",
      "average": "48.7303",
      "volume": "20956",
      "turnover": "1021192.7",
      "trades": "107"
    },
    {
      "date": "2023-05-30",
      "bid": "48.75",
      "ask": "48.95",
      "open": "48.60",
      "high": "49.25",
      "low": "48.15",
      "close": "48.95",
      "average": "48.7934",
      "volume": "39157",
      "turnover": "1910602.4",
      "trades": "236"
    },
    {
      "date": "2023-05-31",
      "bid": "48.60",
      "ask": "48.80",
      "open": "49.30",
      "high": "50.20",
      "low": "47.90",
      "close": "50.20",
      "average": "50.0392",
      "volume": "645264",
      "turnover": "32288652.09",
      "trades": "540"
    },
    {
      "date": "2023-06-01",
      "bid": "52.30",
      "ask": "53.50",
      "open": "51.20",
      "high": "52.90",
      "low": "49.30",
      "close": "52.90",
      "average": "51.717",
      "volume": "302046",
      "turnover": "15258365",
      "trades": "364"
    },
    {
      "date": "2023-06-02",
      "bid": "53.30",
      "ask": "53.40",
      "open": "51.80",
      "high": "53.40",
      "low": "51.60",
      "close": "53.30",
      "average": "52.8219",
      "volume": "75243",
      "turnover": "3974695.5",
      "trades": "339"
    },
    {
      "date": "2023-06-05",
      "bid": "54.00",
      "ask": "54.30",
      "open": "53.20",
      "high": "54.50",
      "low": "53.20",
      "close": "54.10",
      "average": "54.068",
      "volume": "18785",
      "turnover": "1015667.4",
      "trades": "97"
    },
    {
      "date": "2023-06-07",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.20",
      "high": "54.50",
      "low": "53.80",
      "close": "54.00",
      "average": "54.0498",
      "volume": "67730",
      "turnover": "3660295.7",
      "trades": "323"
    },
    {
      "date": "2023-06-08",
      "bid": "54.00",
      "ask": "54.10",
      "open": "53.60",
      "high": "54.10",
      "low": "53.20",
      "close": "54.00",
      "average": "53.9437",
      "volume": "53638",
      "turnover": "2893431.4",
      "trades": "287"
    },
    {
      "date": "2023-06-09",
      "bid": "52.80",
      "ask": "52.90",
      "open": "54.50",
      "high": "54.50",
      "low": "52.50",
      "close": "52.80",
      "average": "53.1952",
      "volume": "183412",
      "turnover": "9867355.15",
      "trades": "168"
    },
    {
      "date": "2023-06-12",
      "bid": "52.00",
      "ask": "52.60",
      "open": "52.90",
      "high": "53.30",
      "low": "52.00",
      "close": "52.00",
      "average": "52.111",
      "volume": "46900",
      "turnover": "2444006.7",
      "trades": "125"
    },
    {
      "date": "2023-06-13",
      "bid": "52.20",
      "ask": "52.50",
      "open": "51.80",
      "high": "52.50",
      "low": "51.70",
      "close": "52.00",
      "average": "52.0109",
      "volume": "195302",
      "turnover": "10157841.69",
      "trades": "84"
    },
    {
      "date": "2023-06-14",
      "bid": "50.80",
      "ask": "51.10",
      "open": "52.00",
      "high": "52.20",
      "low": "50.80",
      "close": "50.90",
      "average": "51.2755",
      "volume": "29992",
      "turnover": "1539185.8",
      "trades": "164"
    },
    {
      "date": "2023-06-15",
      "bid": "50.40",
      "ask": "50.70",
      "open": "50.70",
      "high": "51.00",
      "low": "50.00",
      "close": "50.30",
      "average": "50.034",
      "volume": "635505",
      "turnover": "31790295.9",
      "trades": "148"
    },
    {
      "date": "2023-06-16",
      "bid": "50.70",
      "ask": "50.90",
      "open": "50.30",
      "high": "51.00",
      "low": "50.20",
      "close": "51.00",
      "average": "50.8285",
      "volume": "42108",
      "turnover": "2140284.6",
      "trades": "138"
    },
    {
      "date": "2023-06-19",
      "bid": "48.90",
      "ask": "49.10",
      "open": "50.10",
      "high": "50.20",
      "low": "48.85",
      "close": "48.85",
      "average": "49.1498",
      "volume": "27400",
      "turnover": "1346770.1",
      "trades": "139"
    },
    {
      "date": "2023-06-20",
      "bid": "49.00",
      "ask": "49.15",
      "open": "48.95",
      "high": "50.10",
      "low": "48.95",
      "close": "49.10",
      "average": "49.1161",
      "volume": "256706",
      "turnover": "12608407.28",
      "trades": "320"
    },
    {
      "date": "2023-06-21",
      "bid": "48.90",
      "ask": "49.25",
      "open": "49.95",
      "high": "49.95",
      "low": "48.90",
      "close": "49.00",
      "average": "49.0274",
      "volume": "70515",
      "turnover": "3461911.2",
      "trades": "169"
    },
    {
      "date": "2023-06-22",
      "bid": "48.95",
      "ask": "49.25",
      "open": "51.80",
      "high": "51.80",
      "low": "48.15",
      "close": "49.00",
      "average": "49.0282",
      "volume": "43740",
      "turnover": "2144498.27",
      "trades": "175"
    },
    {
      "date": "2023-06-26",
      "bid": "47.85",
      "ask": "48.00",
      "open": "49.00",
      "high": "49.00",
      "low": "47.80",
      "close": "47.80",
      "average": "48.0895",
      "volume": "106670",
      "turnover": "5129706.25",
      "trades": "179"
    },
    {
      "date": "2023-06-27",
      "bid": "47.65",
      "ask": "47.80",
      "open": "48.40",
      "high": "48.40",
      "low": "47.35",
      "close": "47.75",
      "average": "47.7341",
      "volume": "53865",
      "turnover": "2571195.29",
      "trades": "237"
    },
    {
      "date": "2023-06-28",
      "bid": "48.60",
      "ask": "48.75",
      "open": "47.30",
      "high": "49.05",
      "low": "46.45",
      "close": "48.45",
      "average": "48.2607",
      "volume": "52894",
      "turnover": "2564068.85",
      "trades": "198"
    },
    {
      "date": "2023-06-29",
      "bid": "48.15",
      "ask": "48.25",
      "open": "48.30",
      "high": "48.80",
      "low": "48.00",
      "close": "48.05",
      "average": "48.2068",
      "volume": "102133",
      "turnover": "4940656.49",
      "trades": "106"
    },
    {
      "date": "2023-06-30",
      "bid": "49.10",
      "ask": "49.30",
      "open": "48.35",
      "high": "49.65",
      "low": "48.15",
      "close": "49.20",
      "average": "48.6518",
      "volume": "189734",
      "turnover": "9243740.23",
      "trades": "155"
    },
    {
      "date": "2023-07-03",
      "bid": "48.75",
      "ask": "48.90",
      "open": "48.45",
      "high": "49.30",
      "low": "48.35",
      "close": "48.75",
      "average": "48.8469",
      "volume": "12956",
      "turnover": "632860.6",
      "trades": "104"
    },
    {
      "date": "2023-07-04",
      "bid": "49.75",
      "ask": "49.90",
      "open": "48.70",
      "high": "49.85",
      "low": "48.70",
      "close": "49.65",
      "average": "49.0626",
      "volume": "657587",
      "turnover": "32263100.72",
      "trades": "134"
    },
    {
      "date": "2023-07-05",
      "bid": "49.55",
      "ask": "49.90",
      "open": "49.55",
      "high": "50.50",
      "low": "49.20",
      "close": "49.75",
      "average": "49.7171",
      "volume": "34261",
      "turnover": "1703377.65",
      "trades": "167"
    },
    {
      "date": "2023-07-06",
      "bid": "49.30",
      "ask": "49.40",
      "open": "49.85",
      "high": "49.85",
      "low": "49.25",
      "close": "49.30",
      "average": "49.3548",
      "volume": "48948",
      "turnover": "2415820.04",
      "trades": "134"
    },
    {
      "date": "2023-07-07",
      "bid": "48.80",
      "ask": "48.95",
      "open": "49.30",
      "high": "49.55",
      "low": "48.40",
      "close": "48.75",
      "average": "48.963",
      "volume": "59757",
      "turnover": "2925881.2",
      "trades": "228"
    },
    {
      "date": "2023-07-10",
      "bid": "49.20",
      "ask": "51.70",
      "open": "48.50",
      "high": "49.20",
      "low": "48.50",
      "close": "49.20",
      "average": "48.8266",
      "volume": "429984",
      "turnover": "20994653.45",
      "trades": "95"
    },
    {
      "date": "2023-07-11",
      "bid": "49.60",
      "ask": "49.80",
      "open": "49.05",
      "high": "50.30",
      "low": "49.05",
      "close": "49.70",
      "average": "50.1818",
      "volume": "236602",
      "turnover": "11873114.8",
      "trades": "145"
    },
    {
      "date": "2023-07-12",
      "bid": "49.90",
      "ask": "50.10",
      "open": "50.40",
      "high": "50.90",
      "low": "49.60",
      "close": "50.00",
      "average": "50.1133",
      "volume": "34922",
      "turnover": "1750055.9",
      "trades": "153"
    },
    {
      "date": "2023-07-13",
      "bid": "50.50",
      "ask": "50.60",
      "open": "51.80",
      "high": "51.80",
      "low": "50.30",
      "close": "50.30",
      "average": "50.6277",
      "volume": "14386",
      "turnover": "728329.8",
      "trades": "106"
    },
    {
      "date": "2023-07-14",
      "bid": "49.75",
      "ask": "49.95",
      "open": "50.00",
      "high": "50.20",
      "low": "49.30",
      "close": "49.95",
      "average": "50.0403",
      "volume": "110783",
      "turnover": "5543613.85",
      "trades": "100"
    },
    {
      "date": "2023-07-17",
      "bid": "49.95",
      "ask": "50.20",
      "open": "49.40",
      "high": "50.80",
      "low": "49.40",
      "close": "50.20",
      "average": "50.1512",
      "volume": "17695",
      "turnover": "887424.65",
      "trades": "122"
    },
    {
      "date": "2023-07-18",
      "bid": "49.85",
      "ask": "50.00",
      "open": "49.75",
      "high": "50.20",
      "low": "49.75",
      "close": "50.10",
      "average": "50.0753",
      "volume": "33980",
      "turnover": "1702077.3",
      "trades": "48"
    },
    {
      "date": "2023-07-19",
      "bid": "49.85",
      "ask": "50.00",
      "open": "49.65",
      "high": "50.00",
      "low": "49.65",
      "close": "49.80",
      "average": "49.9539",
      "volume": "78756",
      "turnover": "3933791.85",
      "trades": "310"
    },
    {
      "date": "2023-07-20",
      "bid": "49.55",
      "ask": "49.95",
      "open": "49.15",
      "high": "49.80",
      "low": "49.15",
      "close": "49.70",
      "average": "49.4433",
      "volume": "171083",
      "turnover": "8458916.35",
      "trades": "119"
    },
    {
      "date": "2023-07-21",
      "bid": "49.60",
      "ask": "49.95",
      "open": "49.15",
      "high": "49.75",
      "low": "48.90",
      "close": "49.75",
      "average": "49.5781",
      "volume": "35822",
      "turnover": "1764773.05",
      "trades": "80"
    },
    {
      "date": "2023-07-24",
      "bid": "48.65",
      "ask": "48.95",
      "open": "50.00",
      "high": "50.00",
      "low": "48.60",
      "close": "48.70",
      "average": "48.8574",
      "volume": "29745",
      "turnover": "1453267.4",
      "trades": "113"
    },
    {
      "date": "2023-07-25",
      "bid": "49.60",
      "ask": "50.10",
      "open": "48.75",
      "high": "50.50",
      "low": "48.30",
      "close": "50.50",
      "average": "49.9181",
      "volume": "22298",
      "turnover": "1113072.95",
      "trades": "113"
    },
    {
      "date": "2023-07-26",
      "bid": "49.95",
      "ask": "50.10",
      "open": "50.50",
      "high": "50.50",
      "low": "49.35",
      "close": "50.00",
      "average": "49.9353",
      "volume": "6125",
      "turnover": "305853.9",
      "trades": "54"
    },
    {
      "date": "2023-07-27",
      "bid": "50.00",
      "ask": "50.10",
      "open": "49.65",
      "high": "50.10",
      "low": "49.60",
      "close": "50.00",
      "average": "49.7062",
      "volume": "271961",
      "turnover": "13518144.35",
      "trades": "67"
    },
    {
      "date": "2023-07-28",
      "bid": "50.00",
      "ask": "50.90",
      "open": "50.00",
      "high": "50.50",
      "low": "49.90",
      "close": "50.50",
      "average": "50.3677",
      "volume": "14111",
      "turnover": "710738",
      "trades": "76"
    },
    {
      "date": "2023-07-31",
      "bid": "49.85",
      "ask": "49.90",
      "open": "50.50",
      "high": "50.50",
      "low": "49.80",
      "close": "49.80",
      "average": "49.9631",
      "volume": "18894",
      "turnover": "944002.4",
      "trades": "126"
    },
    {
      "date": "2023-08-01",
      "bid": "49.00",
      "ask": "49.15",
      "open": "49.50",
      "high": "49.50",
      "low": "48.80",
      "close": "49.20",
      "average": "49.468",
      "volume": "168746",
      "turnover": "8347526.55",
      "trades": "68"
    },
    {
      "date": "2023-08-02",
      "bid": "48.60",
      "ask": "48.95",
      "open": "49.50",
      "high": "49.60",
      "low": "48.55",
      "close": "48.90",
      "average": "48.7737",
      "volume": "313303",
      "turnover": "15280933.85",
      "trades": "94"
    },
    {
      "date": "2023-08-03",
      "bid": "48.85",
      "ask": "49.00",
      "open": "48.60",
      "high": "49.15",
      "low": "47.90",
      "close": "49.15",
      "average": "48.8574",
      "volume": "8601",
      "turnover": "420222.75",
      "trades": "74"
    },
    {
      "date": "2023-08-04",
      "bid": "48.55",
      "ask": "48.70",
      "open": "48.50",
      "high": "49.40",
      "low": "48.45",
      "close": "48.90",
      "average": "48.8943",
      "volume": "46424",
      "turnover": "2269868.95",
      "trades": "210"
    },
    {
      "date": "2023-08-07",
      "bid": "48.35",
      "ask": "48.75",
      "open": "49.00",
      "high": "49.00",
      "low": "48.20",
      "close": "48.75",
      "average": "48.6254",
      "volume": "14436",
      "turnover": "701956.7",
      "trades": "86"
    },
    {
      "date": "2023-08-08",
      "bid": "48.35",
      "ask": "48.50",
      "open": "47.00",
      "high": "48.80",
      "low": "47.00",
      "close": "48.50",
      "average": "47.0723",
      "volume": "521998",
      "turnover": "24571668.4",
      "trades": "121"
    },
    {
      "date": "2023-08-09",
      "bid": "48.35",
      "ask": "48.55",
      "open": "48.70",
      "high": "49.00",
      "low": "48.40",
      "close": "48.50",
      "average": "48.8228",
      "volume": "25217",
      "turnover": "1231165.45",
      "trades": "74"
    },
    {
      "date": "2023-08-10",
      "bid": "48.70",
      "ask": "48.95",
      "open": "48.50",
      "high": "49.00",
      "low": "48.05",
      "close": "49.00",
      "average": "48.6304",
      "volume": "206942",
      "turnover": "10063675.69",
      "trades": "48"
    },
    {
      "date": "2023-08-11",
      "bid": "48.95",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.00",
      "low": "48.75",
      "close": "49.00",
      "average": "48.9962",
      "volume": "54613",
      "turnover": "2675815.13",
      "trades": "284"
    },
    {
      "date": "2023-08-14",
      "bid": "48.75",
      "ask": "48.90",
      "open": "48.75",
      "high": "49.00",
      "low": "48.75",
      "close": "49.00",
      "average": "48.9356",
      "volume": "3747",
      "turnover": "183361.85",
      "trades": "34"
    },
    {
      "date": "2023-08-15",
      "bid": "48.50",
      "ask": "48.70",
      "open": "48.00",
      "high": "48.70",
      "low": "48.00",
      "close": "48.50",
      "average": "48.4659",
      "volume": "5020",
      "turnover": "243299.05",
      "trades": "38"
    },
    {
      "date": "2023-08-16",
      "bid": "46.05",
      "ask": "46.20",
      "open": "48.65",
      "high": "48.65",
      "low": "45.90",
      "close": "46.25",
      "average": "46.3332",
      "volume": "814841",
      "turnover": "37503849.35",
      "trades": "136"
    },
    {
      "date": "2023-08-17",
      "bid": "43.65",
      "ask": "43.75",
      "open": "44.05",
      "high": "45.20",
      "low": "42.40",
      "close": "43.60",
      "average": "43.1038",
      "volume": "113498",
      "turnover": "4893800.65",
      "trades": "281"
    },
    {
      "date": "2023-08-18",
      "bid": "41.55",
      "ask": "41.80",
      "open": "43.60",
      "high": "43.60",
      "low": "40.15",
      "close": "41.45",
      "average": "40.9621",
      "volume": "1030655",
      "turnover": "42195373.45",
      "trades": "242"
    },
    {
      "date": "2023-08-21",
      "bid": "39.80",
      "ask": "39.95",
      "open": "41.20",
      "high": "41.35",
      "low": "39.50",
      "close": "40.10",
      "average": "40.4016",
      "volume": "35502",
      "turnover": "1433769.53",
      "trades": "195"
    },
    {
      "date": "2023-08-22",
      "bid": "42.50",
      "ask": "42.65",
      "open": "40.10",
      "high": "42.75",
      "low": "39.20",
      "close": "42.55",
      "average": "41.6289",
      "volume": "64786",
      "turnover": "2696832",
      "trades": "283"
    },
    {
      "date": "2023-08-23",
      "bid": "42.00",
      "ask": "42.35",
      "open": "43.25",
      "high": "44.00",
      "low": "42.15",
      "close": "42.15",
      "average": "43.0897",
      "volume": "869282",
      "turnover": "37457098.2",
      "trades": "370"
    },
    {
      "date": "2023-08-24",
      "bid": "41.05",
      "ask": "41.25",
      "open": "42.05",
      "high": "42.60",
      "low": "40.75",
      "close": "41.25",
      "average": "41.7639",
      "volume": "65066",
      "turnover": "2717408.85",
      "trades": "229"
    },
    {
      "date": "2023-08-25",
      "bid": "40.85",
      "ask": "41.20",
      "open": "41.20",
      "high": "42.10",
      "low": "40.50",
      "close": "41.25",
      "average": "41.2049",
      "volume": "39971",
      "turnover": "1646794.45",
      "trades": "154"
    },
    {
      "date": "2023-08-28",
      "bid": "41.80",
      "ask": "41.90",
      "open": "41.65",
      "high": "42.35",
      "low": "41.65",
      "close": "41.90",
      "average": "41.9185",
      "volume": "42731",
      "turnover": "1791217.53",
      "trades": "134"
    },
    {
      "date": "2023-08-29",
      "bid": "41.75",
      "ask": "42.05",
      "open": "41.55",
      "high": "42.05",
      "low": "41.35",
      "close": "41.95",
      "average": "41.842",
      "volume": "1114855",
      "turnover": "46647732.35",
      "trades": "42"
    },
    {
      "date": "2023-08-30",
      "bid": "44.00",
      "ask": "44.40",
      "open": "41.75",
      "high": "44.00",
      "low": "41.75",
      "close": "44.00",
      "average": "42.357",
      "volume": "331659",
      "turnover": "14048074",
      "trades": "153"
    },
    {
      "date": "2023-08-31",
      "bid": "44.60",
      "ask": "44.70",
      "open": "44.00",
      "high": "45.05",
      "low": "43.45",
      "close": "44.75",
      "average": "44.5513",
      "volume": "54746",
      "turnover": "2438536.13",
      "trades": "196"
    },
    {
      "date": "2023-09-01",
      "bid": "45.20",
      "ask": "45.25",
      "open": "44.30",
      "high": "45.30",
      "low": "44.05",
      "close": "45.25",
      "average": "45.0487",
      "volume": "45350",
      "turnover": "2042858.1",
      "trades": "190"
    },
    {
      "date": "2023-09-04",
      "bid": "45.30",
      "ask": "45.45",
      "open": "45.90",
      "high": "46.25",
      "low": "45.20",
      "close": "45.50",
      "average": "45.5527",
      "volume": "27148",
      "turnover": "1236664.7",
      "trades": "145"
    },
    {
      "date": "2023-09-05",
      "bid": "44.55",
      "ask": "45.00",
      "open": "45.55",
      "high": "47.80",
      "low": "44.25",
      "close": "44.50",
      "average": "44.569",
      "volume": "24209",
      "turnover": "1079067.75",
      "trades": "153"
    },
    {
      "date": "2023-09-06",
      "bid": "45.55",
      "ask": "45.70",
      "open": "42.90",
      "high": "45.80",
      "low": "42.90",
      "close": "45.70",
      "average": "45.3635",
      "volume": "48688",
      "turnover": "2208658.54",
      "trades": "171"
    },
    {
      "date": "2023-09-07",
      "bid": "45.10",
      "ask": "45.45",
      "open": "41.25",
      "high": "46.00",
      "low": "41.25",
      "close": "45.45",
      "average": "45.4198",
      "volume": "36470",
      "turnover": "1656460.45",
      "trades": "209"
    },
    {
      "date": "2023-09-08",
      "bid": "45.45",
      "ask": "45.55",
      "open": "46.15",
      "high": "46.15",
      "low": "45.10",
      "close": "45.50",
      "average": "45.498",
      "volume": "29093",
      "turnover": "1323654.37",
      "trades": "162"
    },
    {
      "date": "2023-09-11",
      "bid": "45.55",
      "ask": "45.90",
      "open": "45.90",
      "high": "45.90",
      "low": "45.50",
      "close": "45.90",
      "average": "45.7832",
      "volume": "12418",
      "turnover": "568535.4",
      "trades": "89"
    },
    {
      "date": "2023-09-12",
      "bid": "45.80",
      "ask": "45.95",
      "open": "46.25",
      "high": "46.85",
      "low": "45.40",
      "close": "45.85",
      "average": "45.8544",
      "volume": "45391",
      "turnover": "2081366.45",
      "trades": "232"
    },
    {
      "date": "2023-09-13",
      "bid": "46.10",
      "ask": "46.30",
      "open": "45.85",
      "high": "46.45",
      "low": "45.85",
      "close": "46.20",
      "average": "46.1643",
      "volume": "30126",
      "turnover": "1390746.9",
      "trades": "141"
    },
    {
      "date": "2023-09-14",
      "bid": "47.65",
      "ask": "47.85",
      "open": "46.45",
      "high": "47.90",
      "low": "46.30",
      "close": "47.55",
      "average": "47.2876",
      "volume": "28462",
      "turnover": "1345877.85",
      "trades": "193"
    },
    {
      "date": "2023-09-15",
      "bid": "47.30",
      "ask": "47.40",
      "open": "48.00",
      "high": "48.45",
      "low": "47.10",
      "close": "47.10",
      "average": "47.3846",
      "volume": "11490",
      "turnover": "544505.55",
      "trades": "96"
    },
    {
      "date": "2023-09-18",
      "bid": "47.25",
      "ask": "47.40",
      "open": "47.30",
      "high": "47.30",
      "low": "46.50",
      "close": "47.25",
      "average": "47.0906",
      "volume": "7708",
      "turnover": "362974.45",
      "trades": "76"
    },
    {
      "date": "2023-09-19",
      "bid": "47.00",
      "ask": "47.20",
      "open": "47.30",
      "high": "47.50",
      "low": "47.00",
      "close": "47.00",
      "average": "47.0987",
      "volume": "855212",
      "turnover": "40279379",
      "trades": "117"
    },
    {
      "date": "2023-09-20",
      "bid": "47.15",
      "ask": "47.25",
      "open": "47.50",
      "high": "47.50",
      "low": "47.10",
      "close": "47.15",
      "average": "47.4913",
      "volume": "316468",
      "turnover": "14986569.85",
      "trades": "52"
    },
    {
      "date": "2023-09-21",
      "bid": "48.75",
      "ask": "48.80",
      "open": "47.15",
      "high": "49.25",
      "low": "47.00",
      "close": "49.25",
      "average": "48.6128",
      "volume": "47764",
      "turnover": "2321943.75",
      "trades": "292"
    },
    {
      "date": "2023-09-22",
      "bid": "48.90",
      "ask": "49.00",
      "open": "48.85",
      "high": "50.20",
      "low": "48.20",
      "close": "48.90",
      "average": "49.1546",
      "volume": "31258",
      "turnover": "1536284.56",
      "trades": "250"
    },
    {
      "date": "2023-09-25",
      "bid": "47.10",
      "ask": "47.45",
      "open": "49.20",
      "high": "49.30",
      "low": "47.00",
      "close": "47.30",
      "average": "47.5705",
      "volume": "1504260",
      "turnover": "72202650.4",
      "trades": "49"
    },
    {
      "date": "2023-09-26",
      "bid": "46.50",
      "ask": "46.75",
      "open": "47.30",
      "high": "47.50",
      "low": "46.05",
      "close": "46.65",
      "average": "46.3024",
      "volume": "188571",
      "turnover": "8731398.13",
      "trades": "202"
    },
    {
      "date": "2023-09-27",
      "bid": "46.25",
      "ask": "46.35",
      "open": "46.60",
      "high": "46.60",
      "low": "46.10",
      "close": "46.45",
      "average": "46.4431",
      "volume": "60460",
      "turnover": "2807949",
      "trades": "117"
    },
    {
      "date": "2023-09-28",
      "bid": "46.85",
      "ask": "47.10",
      "open": "46.50",
      "high": "47.10",
      "low": "46.35",
      "close": "46.95",
      "average": "46.6915",
      "volume": "115657",
      "turnover": "5400204.08",
      "trades": "141"
    },
    {
      "date": "2023-09-29",
      "bid": "47.85",
      "ask": "48.25",
      "open": "47.30",
      "high": "49.25",
      "low": "46.35",
      "close": "48.30",
      "average": "48.1425",
      "volume": "246229",
      "turnover": "11851182.99",
      "trades": "239"
    },
    {
      "date": "2023-10-02",
      "bid": "49.00",
      "ask": "49.15",
      "open": "48.00",
      "high": "49.55",
      "low": "48.00",
      "close": "49.35",
      "average": "49.101",
      "volume": "125057",
      "turnover": "6139828.1",
      "trades": "412"
    },
    {
      "date": "2023-10-03",
      "bid": "48.50",
      "ask": "48.80",
      "open": "49.45",
      "high": "49.65",
      "low": "48.50",
      "close": "48.50",
      "average": "48.9231",
      "volume": "59152",
      "turnover": "2893828.75",
      "trades": "326"
    },
    {
      "date": "2023-10-04",
      "bid": "47.20",
      "ask": "47.30",
      "open": "49.05",
      "high": "49.05",
      "low": "46.75",
      "close": "47.30",
      "average": "47.8787",
      "volume": "39808",
      "turnover": "1905754.1",
      "trades": "268"
    },
    {
      "date": "2023-10-05",
      "bid": "50.40",
      "ask": "50.60",
      "open": "48.05",
      "high": "51.00",
      "low": "48.05",
      "close": "50.60",
      "average": "49.0066",
      "volume": "119439",
      "turnover": "5853010.9",
      "trades": "236"
    },
    {
      "date": "2023-10-06",
      "bid": "48.75",
      "ask": "49.15",
      "open": "50.70",
      "high": "50.80",
      "low": "47.85",
      "close": "49.00",
      "average": "49.1548",
      "volume": "1947867",
      "turnover": "97358249.95",
      "trades": "277"
    },
    {
      "date": "2023-10-09",
      "bid": "47.25",
      "ask": "47.60",
      "open": "49.70",
      "high": "49.75",
      "low": "47.30",
      "close": "47.45",
      "average": "48.0319",
      "volume": "85443",
      "turnover": "4103989.75",
      "trades": "209"
    },
    {
      "date": "2023-10-10",
      "bid": "47.55",
      "ask": "47.85",
      "open": "47.45",
      "high": "48.20",
      "low": "47.25",
      "close": "47.75",
      "average": "47.8652",
      "volume": "34662",
      "turnover": "1659103.55",
      "trades": "177"
    },
    {
      "date": "2023-10-11",
      "bid": "46.35",
      "ask": "46.50",
      "open": "47.20",
      "high": "48.00",
      "low": "46.35",
      "close": "46.35",
      "average": "46.6392",
      "volume": "36385",
      "turnover": "1696537.85",
      "trades": "199"
    },
    {
      "date": "2023-10-12",
      "bid": "46.20",
      "ask": "46.55",
      "open": "46.50",
      "high": "47.15",
      "low": "45.80",
      "close": "46.30",
      "average": "46.4014",
      "volume": "55415",
      "turnover": "2571705.25",
      "trades": "328"
    },
    {
      "date": "2023-10-13",
      "bid": "46.10",
      "ask": "46.40",
      "open": "46.35",
      "high": "47.45",
      "low": "44.90",
      "close": "46.10",
      "average": "46.0777",
      "volume": "50033",
      "turnover": "2305456",
      "trades": "206"
    },
    {
      "date": "2023-10-16",
      "bid": "46.55",
      "ask": "46.65",
      "open": "46.00",
      "high": "46.80",
      "low": "45.40",
      "close": "46.55",
      "average": "46.0509",
      "volume": "62946",
      "turnover": "2898717.75",
      "trades": "223"
    },
    {
      "date": "2023-10-17",
      "bid": "45.50",
      "ask": "45.75",
      "open": "46.25",
      "high": "47.30",
      "low": "45.25",
      "close": "45.70",
      "average": "46.0769",
      "volume": "67769",
      "turnover": "3122576.35",
      "trades": "241"
    },
    {
      "date": "2023-10-18",
      "bid": "46.45",
      "ask": "46.80",
      "open": "50.00",
      "high": "50.00",
      "low": "46.25",
      "close": "46.75",
      "average": "47.0527",
      "volume": "34389",
      "turnover": "1617974.5",
      "trades": "280"
    },
    {
      "date": "2023-10-19",
      "bid": "45.90",
      "ask": "46.10",
      "open": "47.15",
      "high": "47.15",
      "low": "45.90",
      "close": "46.00",
      "average": "46.4011",
      "volume": "49544",
      "turnover": "2298356.59",
      "trades": "228"
    },
    {
      "date": "2023-10-20",
      "bid": "47.65",
      "ask": "47.95",
      "open": "44.55",
      "high": "48.40",
      "low": "44.55",
      "close": "47.90",
      "average": "46.3977",
      "volume": "212928",
      "turnover": "9882765.22",
      "trades": "273"
    },
    {
      "date": "2023-10-23",
      "bid": "47.10",
      "ask": "47.35",
      "open": "48.25",
      "high": "48.25",
      "low": "46.90",
      "close": "47.50",
      "average": "47.5718",
      "volume": "32809",
      "turnover": "1560701.96",
      "trades": "151"
    },
    {
      "date": "2023-10-24",
      "bid": "47.20",
      "ask": "47.50",
      "open": "47.35",
      "high": "47.85",
      "low": "46.55",
      "close": "47.65",
      "average": "47.2626",
      "volume": "65444",
      "turnover": "3093397.29",
      "trades": "356"
    },
    {
      "date": "2023-10-25",
      "bid": "49.35",
      "ask": "51.70",
      "open": "48.15",
      "high": "51.70",
      "low": "46.95",
      "close": "49.45",
      "average": "48.742",
      "volume": "124632",
      "turnover": "6080191.2",
      "trades": "133"
    },
    {
      "date": "2023-10-26",
      "bid": "48.05",
      "ask": "48.40",
      "open": "48.80",
      "high": "49.35",
      "low": "47.75",
      "close": "48.00",
      "average": "48.4729",
      "volume": "61791",
      "turnover": "2995166.43",
      "trades": "285"
    },
    {
      "date": "2023-10-27",
      "bid": "47.65",
      "ask": "47.70",
      "open": "48.00",
      "high": "49.05",
      "low": "47.45",
      "close": "47.50",
      "average": "47.6276",
      "volume": "202664",
      "turnover": "9679009.3",
      "trades": "172"
    },
    {
      "date": "2023-10-30",
      "bid": "48.15",
      "ask": "48.50",
      "open": "47.50",
      "high": "48.75",
      "low": "47.45",
      "close": "48.40",
      "average": "48.1306",
      "volume": "14344",
      "turnover": "690385.75",
      "trades": "88"
    },
    {
      "date": "2023-10-31",
      "bid": "48.95",
      "ask": "49.00",
      "open": "48.85",
      "high": "49.50",
      "low": "48.80",
      "close": "49.00",
      "average": "49.0069",
      "volume": "13027",
      "turnover": "638413.3",
      "trades": "76"
    },
    {
      "date": "2023-11-01",
      "bid": "47.10",
      "ask": "47.45",
      "open": "49.55",
      "high": "49.60",
      "low": "47.00",
      "close": "47.15",
      "average": "47.5606",
      "volume": "51784",
      "turnover": "2463098.2",
      "trades": "237"
    },
    {
      "date": "2023-11-02",
      "bid": "47.75",
      "ask": "47.85",
      "open": "47.60",
      "high": "48.00",
      "low": "47.10",
      "close": "47.90",
      "average": "47.9213",
      "volume": "56535",
      "turnover": "2709299.57",
      "trades": "368"
    },
    {
      "date": "2023-11-03",
      "bid": "47.85",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.55",
      "low": "47.05",
      "close": "47.70",
      "average": "47.8824",
      "volume": "113170",
      "turnover": "5418897.91",
      "trades": "550"
    },
    {
      "date": "2023-11-06",
      "bid": "47.65",
      "ask": "47.95",
      "open": "51.40",
      "high": "51.40",
      "low": "47.50",
      "close": "47.95",
      "average": "47.7824",
      "volume": "839639",
      "turnover": "40168935.6",
      "trades": "195"
    },
    {
      "date": "2023-11-07",
      "bid": "47.00",
      "ask": "47.25",
      "open": "47.55",
      "high": "48.50",
      "low": "46.60",
      "close": "46.95",
      "average": "47.2748",
      "volume": "756560",
      "turnover": "35768485.29",
      "trades": "279"
    },
    {
      "date": "2023-11-08",
      "bid": "49.40",
      "ask": "49.75",
      "open": "46.05",
      "high": "49.95",
      "low": "45.00",
      "close": "49.70",
      "average": "47.9366",
      "volume": "465368",
      "turnover": "22334612.4",
      "trades": "261"
    },
    {
      "date": "2023-11-09",
      "bid": "52.30",
      "ask": "52.40",
      "open": "49.35",
      "high": "53.60",
      "low": "49.35",
      "close": "52.50",
      "average": "52.3421",
      "volume": "738244",
      "turnover": "38218509.6",
      "trades": "579"
    },
    {
      "date": "2023-11-10",
      "bid": "52.60",
      "ask": "52.90",
      "open": "52.10",
      "high": "52.90",
      "low": "51.40",
      "close": "52.90",
      "average": "52.3771",
      "volume": "101439",
      "turnover": "5313574.45",
      "trades": "287"
    },
    {
      "date": "2023-11-13",
      "bid": "52.10",
      "ask": "52.30",
      "open": "52.90",
      "high": "52.90",
      "low": "51.70",
      "close": "52.30",
      "average": "52.1727",
      "volume": "32145",
      "turnover": "1677090.2",
      "trades": "200"
    },
    {
      "date": "2023-11-14",
      "bid": "54.70",
      "ask": "54.90",
      "open": "52.00",
      "high": "55.40",
      "low": "52.00",
      "close": "55.00",
      "average": "53.9829",
      "volume": "64833",
      "turnover": "3499871",
      "trades": "315"
    },
    {
      "date": "2023-11-15",
      "bid": "54.20",
      "ask": "54.70",
      "open": "54.50",
      "high": "56.00",
      "low": "54.00",
      "close": "54.40",
      "average": "54.9171",
      "volume": "130967",
      "turnover": "7190207.2",
      "trades": "386"
    },
    {
      "date": "2023-11-16",
      "bid": "53.70",
      "ask": "53.90",
      "open": "54.60",
      "high": "54.70",
      "low": "53.70",
      "close": "53.90",
      "average": "54.1302",
      "volume": "27521",
      "turnover": "1489716.8",
      "trades": "172"
    },
    {
      "date": "2023-11-17",
      "bid": "55.90",
      "ask": "56.00",
      "open": "54.90",
      "high": "56.50",
      "low": "53.80",
      "close": "55.90",
      "average": "55.521",
      "volume": "79590",
      "turnover": "4418259.9",
      "trades": "220"
    },
    {
      "date": "2023-11-20",
      "bid": "54.00",
      "ask": "54.30",
      "open": "55.90",
      "high": "56.10",
      "low": "53.80",
      "close": "54.10",
      "average": "54.3766",
      "volume": "73434",
      "turnover": "3993126.35",
      "trades": "238"
    },
    {
      "date": "2023-11-21",
      "bid": "53.20",
      "ask": "53.50",
      "open": "54.20",
      "high": "54.60",
      "low": "53.10",
      "close": "53.20",
      "average": "53.8651",
      "volume": "61739",
      "turnover": "3325576.1",
      "trades": "248"
    },
    {
      "date": "2023-11-22",
      "bid": "54.10",
      "ask": "54.40",
      "open": "53.70",
      "high": "55.10",
      "low": "53.50",
      "close": "54.60",
      "average": "54.3823",
      "volume": "39378",
      "turnover": "2141564.7",
      "trades": "182"
    },
    {
      "date": "2023-11-23",
      "bid": "54.50",
      "ask": "54.80",
      "open": "54.90",
      "high": "55.20",
      "low": "54.40",
      "close": "54.50",
      "average": "54.627",
      "volume": "42073",
      "turnover": "2298321.29",
      "trades": "157"
    },
    {
      "date": "2023-11-24",
      "bid": "56.70",
      "ask": "57.10",
      "open": "56.20",
      "high": "57.50",
      "low": "54.20",
      "close": "56.90",
      "average": "56.1208",
      "volume": "118921",
      "turnover": "6660090.9",
      "trades": "672"
    },
    {
      "date": "2023-11-27",
      "bid": "57.30",
      "ask": "57.70",
      "open": "57.00",
      "high": "57.90",
      "low": "57.00",
      "close": "57.40",
      "average": "57.3495",
      "volume": "108938",
      "turnover": "6247541.85",
      "trades": "365"
    },
    {
      "date": "2023-11-28",
      "bid": "58.00",
      "ask": "58.30",
      "open": "56.90",
      "high": "58.70",
      "low": "56.30",
      "close": "58.00",
      "average": "57.8067",
      "volume": "216166",
      "turnover": "12495853.2",
      "trades": "497"
    },
    {
      "date": "2023-11-29",
      "bid": "53.50",
      "ask": "53.80",
      "open": "57.70",
      "high": "57.90",
      "low": "53.50",
      "close": "53.90",
      "average": "55.2461",
      "volume": "164423",
      "turnover": "9078724.69",
      "trades": "555"
    },
    {
      "date": "2023-11-30",
      "bid": "55.00",
      "ask": "55.40",
      "open": "53.80",
      "high": "55.70",
      "low": "53.80",
      "close": "54.70",
      "average": "54.7682",
      "volume": "317009",
      "turnover": "17361910.05",
      "trades": "373"
    },
    {
      "date": "2023-12-01",
      "bid": "55.50",
      "ask": "56.30",
      "open": "55.10",
      "high": "55.60",
      "low": "54.00",
      "close": "55.40",
      "average": "54.9061",
      "volume": "33816",
      "turnover": "1856719.6",
      "trades": "157"
    },
    {
      "date": "2023-12-04",
      "bid": "54.70",
      "ask": "54.90",
      "open": "55.40",
      "high": "56.30",
      "low": "54.70",
      "close": "54.90",
      "average": "55.1571",
      "volume": "27253",
      "turnover": "1503197",
      "trades": "177"
    },
    {
      "date": "2023-12-05",
      "bid": "54.60",
      "ask": "55.10",
      "open": "54.30",
      "high": "55.80",
      "low": "54.30",
      "close": "55.00",
      "average": "55.1579",
      "volume": "32530",
      "turnover": "1794285.1",
      "trades": "184"
    },
    {
      "date": "2023-12-06",
      "bid": "53.40",
      "ask": "53.60",
      "open": "55.00",
      "high": "55.00",
      "low": "53.40",
      "close": "53.60",
      "average": "54.8598",
      "volume": "442551",
      "turnover": "24267396.6",
      "trades": "247"
    },
    {
      "date": "2023-12-07",
      "bid": "53.00",
      "ask": "53.20",
      "open": "52.60",
      "high": "53.80",
      "low": "52.60",
      "close": "53.20",
      "average": "53.2813",
      "volume": "18490",
      "turnover": "985180.15",
      "trades": "167"
    },
    {
      "date": "2023-12-08",
      "bid": "53.20",
      "ask": "53.40",
      "open": "53.20",
      "high": "53.70",
      "low": "53.10",
      "close": "53.30",
      "average": "53.2547",
      "volume": "857419",
      "turnover": "45663281.95",
      "trades": "260"
    },
    {
      "date": "2023-12-11",
      "bid": "53.10",
      "ask": "53.50",
      "open": "53.30",
      "high": "53.30",
      "low": "53.00",
      "close": "53.00",
      "average": "53.1629",
      "volume": "162322",
      "turnover": "8629512.9",
      "trades": "94"
    },
    {
      "date": "2023-12-12",
      "bid": "52.80",
      "ask": "52.90",
      "open": "53.00",
      "high": "53.30",
      "low": "52.20",
      "close": "52.70",
      "average": "52.7349",
      "volume": "39278",
      "turnover": "2071320.4",
      "trades": "198"
    },
    {
      "date": "2023-12-13",
      "bid": "52.60",
      "ask": "53.00",
      "open": "52.60",
      "high": "53.50",
      "low": "51.90",
      "close": "52.60",
      "average": "52.6236",
      "volume": "52252",
      "turnover": "2749685.9",
      "trades": "302"
    },
    {
      "date": "2023-12-14",
      "bid": "53.50",
      "ask": "53.90",
      "open": "52.80",
      "high": "53.90",
      "low": "52.20",
      "close": "53.60",
      "average": "52.8745",
      "volume": "124579",
      "turnover": "6579090.9",
      "trades": "380"
    },
    {
      "date": "2023-12-15",
      "bid": "54.30",
      "ask": "54.50",
      "open": "53.60",
      "high": "55.00",
      "low": "53.20",
      "close": "54.50",
      "average": "54.3038",
      "volume": "127299",
      "turnover": "6912683.4",
      "trades": "528"
    },
    {
      "date": "2023-12-18",
      "bid": "54.00",
      "ask": "54.30",
      "open": "54.30",
      "high": "55.00",
      "low": "53.50",
      "close": "54.10",
      "average": "54.1189",
      "volume": "62170",
      "turnover": "3364385.5",
      "trades": "408"
    },
    {
      "date": "2023-12-19",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.30",
      "high": "55.00",
      "low": "53.10",
      "close": "54.00",
      "average": "53.9154",
      "volume": "42094",
      "turnover": "2269716.29",
      "trades": "340"
    },
    {
      "date": "2023-12-20",
      "bid": "52.90",
      "ask": "53.00",
      "open": "53.40",
      "high": "53.60",
      "low": "51.90",
      "close": "52.60",
      "average": "52.6544",
      "volume": "113912",
      "turnover": "5994924.35",
      "trades": "336"
    },
    {
      "date": "2023-12-21",
      "bid": "53.40",
      "ask": "53.80",
      "open": "54.20",
      "high": "54.20",
      "low": "52.30",
      "close": "53.50",
      "average": "52.9412",
      "volume": "51627",
      "turnover": "2733091.6",
      "trades": "227"
    },
    {
      "date": "2023-12-22",
      "bid": "54.00",
      "ask": "54.20",
      "open": "54.00",
      "high": "54.20",
      "low": "52.90",
      "close": "54.00",
      "average": "53.7748",
      "volume": "33752",
      "turnover": "1815033.9",
      "trades": "184"
    },
    {
      "date": "2023-12-27",
      "bid": "54.20",
      "ask": "54.40",
      "open": "54.10",
      "high": "54.50",
      "low": "53.80",
      "close": "54.20",
      "average": "54.0669",
      "volume": "51074",
      "turnover": "2761182.9",
      "trades": "188"
    },
    {
      "date": "2023-12-28",
      "bid": "55.00",
      "ask": "55.20",
      "open": "54.20",
      "high": "55.20",
      "low": "54.00",
      "close": "55.20",
      "average": "54.5781",
      "volume": "22437",
      "turnover": "1224615.6",
      "trades": "130"
    },
    {
      "date": "2023-12-29",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.60",
      "high": "56.20",
      "low": "55.00",
      "close": "55.50",
      "average": "55.6775",
      "volume": "85509",
      "turnover": "4760923.2",
      "trades": "184"
    },
    {
      "date": "2024-01-02",
      "bid": "54.70",
      "ask": "55.00",
      "open": "56.00",
      "high": "56.10",
      "low": "54.60",
      "close": "54.60",
      "average": "55.2347",
      "volume": "13920",
      "turnover": "768866.8",
      "trades": "107"
    },
    {
      "date": "2024-01-03",
      "bid": "55.30",
      "ask": "55.40",
      "open": "54.60",
      "high": "55.50",
      "low": "54.50",
      "close": "55.30",
      "average": "55.1153",
      "volume": "39126",
      "turnover": "2156440.1",
      "trades": "235"
    },
    {
      "date": "2024-01-04",
      "bid": "55.10",
      "ask": "55.50",
      "open": "54.80",
      "high": "55.50",
      "low": "54.70",
      "close": "55.20",
      "average": "55.1755",
      "volume": "13995",
      "turnover": "771661.6",
      "trades": "131"
    },
    {
      "date": "2024-01-05",
      "bid": "54.10",
      "ask": "54.30",
      "open": "55.80",
      "high": "55.80",
      "low": "54.20",
      "close": "54.30",
      "average": "54.6056",
      "volume": "5674",
      "turnover": "309832.4",
      "trades": "78"
    },
    {
      "date": "2024-01-08",
      "bid": "55.00",
      "ask": "55.10",
      "open": "54.40",
      "high": "55.40",
      "low": "54.20",
      "close": "55.20",
      "average": "54.9919",
      "volume": "61309",
      "turnover": "3371638.25",
      "trades": "368"
    },
    {
      "date": "2024-01-09",
      "bid": "55.00",
      "ask": "55.10",
      "open": "54.90",
      "high": "55.50",
      "low": "54.90",
      "close": "55.10",
      "average": "55.0315",
      "volume": "102720",
      "turnover": "5652922.35",
      "trades": "128"
    },
    {
      "date": "2024-01-10",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.00",
      "high": "55.70",
      "low": "54.80",
      "close": "55.00",
      "average": "54.9059",
      "volume": "521186",
      "turnover": "28617059.4",
      "trades": "114"
    },
    {
      "date": "2024-01-11",
      "bid": "54.70",
      "ask": "55.10",
      "open": "55.50",
      "high": "55.90",
      "low": "54.40",
      "close": "54.90",
      "average": "54.8101",
      "volume": "292991",
      "turnover": "16061244.1",
      "trades": "183"
    },
    {
      "date": "2024-01-12",
      "bid": "55.40",
      "ask": "55.80",
      "open": "54.90",
      "high": "56.60",
      "low": "54.90",
      "close": "56.30",
      "average": "56.1282",
      "volume": "28990",
      "turnover": "1627716.15",
      "trades": "154"
    },
    {
      "date": "2024-01-15",
      "bid": "55.50",
      "ask": "55.90",
      "open": "56.40",
      "high": "56.40",
      "low": "54.80",
      "close": "55.70",
      "average": "55.2454",
      "volume": "37135",
      "turnover": "2051433.3",
      "trades": "136"
    },
    {
      "date": "2024-01-16",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.30",
      "low": "55.00",
      "close": "55.70",
      "average": "55.7201",
      "volume": "24683",
      "turnover": "1375396.1",
      "trades": "202"
    },
    {
      "date": "2024-01-17",
      "bid": "54.90",
      "ask": "55.20",
      "open": "55.60",
      "high": "55.90",
      "low": "54.60",
      "close": "55.20",
      "average": "55.0441",
      "volume": "23714",
      "turnover": "1305316.7",
      "trades": "221"
    },
    {
      "date": "2024-01-18",
      "bid": "54.70",
      "ask": "54.90",
      "open": "55.40",
      "high": "55.70",
      "low": "54.70",
      "close": "54.80",
      "average": "55.0181",
      "volume": "113161",
      "turnover": "6225898.4",
      "trades": "127"
    },
    {
      "date": "2024-01-19",
      "bid": "54.10",
      "ask": "55.20",
      "open": "55.00",
      "high": "56.40",
      "low": "53.60",
      "close": "55.20",
      "average": "55.8496",
      "volume": "153034",
      "turnover": "8546992.35",
      "trades": "358"
    },
    {
      "date": "2024-01-22",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.20",
      "high": "56.10",
      "low": "55.10",
      "close": "55.60",
      "average": "55.5059",
      "volume": "30732",
      "turnover": "1705806.6",
      "trades": "233"
    },
    {
      "date": "2024-01-23",
      "bid": "55.80",
      "ask": "56.20",
      "open": "55.00",
      "high": "56.00",
      "low": "54.90",
      "close": "55.80",
      "average": "55.3693",
      "volume": "27797",
      "turnover": "1539100.3",
      "trades": "139"
    },
    {
      "date": "2024-01-24",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.70",
      "high": "56.80",
      "low": "55.60",
      "close": "55.80",
      "average": "55.8711",
      "volume": "205021",
      "turnover": "11454739.5",
      "trades": "195"
    },
    {
      "date": "2024-01-25",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.80",
      "high": "56.20",
      "low": "54.90",
      "close": "55.60",
      "average": "55.8276",
      "volume": "109759",
      "turnover": "6127578.1",
      "trades": "247"
    },
    {
      "date": "2024-01-26",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.50",
      "high": "56.50",
      "low": "55.10",
      "close": "55.70",
      "average": "55.6109",
      "volume": "34874",
      "turnover": "1939375.3",
      "trades": "89"
    },
    {
      "date": "2024-01-29",
      "bid": "56.60",
      "ask": "57.00",
      "open": "55.40",
      "high": "57.20",
      "low": "55.00",
      "close": "56.70",
      "average": "56.0381",
      "volume": "97889",
      "turnover": "5485516.9",
      "trades": "252"
    },
    {
      "date": "2024-01-30",
      "bid": "56.20",
      "ask": "56.50",
      "open": "56.50",
      "high": "57.00",
      "low": "56.10",
      "close": "56.10",
      "average": "56.3071",
      "volume": "4972",
      "turnover": "279959",
      "trades": "66"
    },
    {
      "date": "2024-01-31",
      "bid": "56.30",
      "ask": "56.70",
      "open": "56.70",
      "high": "57.20",
      "low": "56.30",
      "close": "56.30",
      "average": "56.6133",
      "volume": "184694",
      "turnover": "10455385.6",
      "trades": "205"
    },
    {
      "date": "2024-02-01",
      "bid": "53.20",
      "ask": "53.60",
      "open": "55.70",
      "high": "55.70",
      "low": "53.00",
      "close": "53.50",
      "average": "54.0848",
      "volume": "86175",
      "turnover": "4660298.95",
      "trades": "459"
    },
    {
      "date": "2024-02-02",
      "bid": "53.10",
      "ask": "53.30",
      "open": "53.60",
      "high": "54.50",
      "low": "53.10",
      "close": "53.50",
      "average": "53.7915",
      "volume": "180101",
      "turnover": "9687916.44",
      "trades": "223"
    },
    {
      "date": "2024-02-05",
      "bid": "54.20",
      "ask": "54.60",
      "open": "52.80",
      "high": "54.80",
      "low": "52.80",
      "close": "54.30",
      "average": "54.0865",
      "volume": "37773",
      "turnover": "2042707.2",
      "trades": "219"
    },
    {
      "date": "2024-02-06",
      "bid": "54.00",
      "ask": "54.30",
      "open": "53.90",
      "high": "54.40",
      "low": "53.50",
      "close": "54.00",
      "average": "53.9929",
      "volume": "15480",
      "turnover": "835809.6",
      "trades": "98"
    },
    {
      "date": "2024-02-07",
      "bid": "54.80",
      "ask": "55.00",
      "open": "54.30",
      "high": "56.00",
      "low": "54.10",
      "close": "54.80",
      "average": "54.7042",
      "volume": "73489",
      "turnover": "4019498.8",
      "trades": "231"
    },
    {
      "date": "2024-02-08",
      "bid": "55.90",
      "ask": "56.20",
      "open": "54.10",
      "high": "56.70",
      "low": "54.10",
      "close": "56.00",
      "average": "55.9121",
      "volume": "24212",
      "turnover": "1353744.3",
      "trades": "155"
    },
    {
      "date": "2024-02-09",
      "bid": "56.90",
      "ask": "57.30",
      "open": "56.10",
      "high": "57.30",
      "low": "55.90",
      "close": "57.10",
      "average": "56.6486",
      "volume": "47507",
      "turnover": "2689929.25",
      "trades": "179"
    },
    {
      "date": "2024-02-12",
      "bid": "58.90",
      "ask": "59.20",
      "open": "57.10",
      "high": "59.30",
      "low": "57.10",
      "close": "59.10",
      "average": "58.2297",
      "volume": "79584",
      "turnover": "4634123.95",
      "trades": "264"
    },
    {
      "date": "2024-02-13",
      "bid": "57.20",
      "ask": "57.30",
      "open": "59.10",
      "high": "59.60",
      "low": "57.20",
      "close": "57.50",
      "average": "57.8138",
      "volume": "24435",
      "turnover": "1412679.6",
      "trades": "195"
    },
    {
      "date": "2024-02-14",
      "bid": "62.80",
      "ask": "63.00",
      "open": "57.50",
      "high": "63.40",
      "low": "57.50",
      "close": "63.00",
      "average": "61.0169",
      "volume": "76556",
      "turnover": "4677699.25",
      "trades": "348"
    },
    {
      "date": "2024-02-15",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.00",
      "high": "65.00",
      "low": "62.70",
      "close": "64.60",
      "average": "64.1969",
      "volume": "154358",
      "turnover": "9859161.19",
      "trades": "269"
    },
    {
      "date": "2024-02-16",
      "bid": "64.90",
      "ask": "65.60",
      "open": "64.80",
      "high": "68.00",
      "low": "64.80",
      "close": "65.30",
      "average": "66.7567",
      "volume": "116358",
      "turnover": "7764467.5",
      "trades": "574"
    },
    {
      "date": "2024-02-19",
      "bid": "66.50",
      "ask": "67.00",
      "open": "67.10",
      "high": "67.70",
      "low": "65.90",
      "close": "66.60",
      "average": "67.0344",
      "volume": "106742",
      "turnover": "7149364.3",
      "trades": "263"
    },
    {
      "date": "2024-02-20",
      "bid": "65.50",
      "ask": "65.90",
      "open": "66.70",
      "high": "67.00",
      "low": "65.20",
      "close": "65.30",
      "average": "65.9916",
      "volume": "530239",
      "turnover": "34991486.04",
      "trades": "140"
    },
    {
      "date": "2024-02-21",
      "bid": "65.80",
      "ask": "66.20",
      "open": "65.50",
      "high": "66.20",
      "low": "64.70",
      "close": "66.00",
      "average": "65.0974",
      "volume": "292494",
      "turnover": "19040587.3",
      "trades": "154"
    },
    {
      "date": "2024-02-22",
      "bid": "66.00",
      "ask": "66.40",
      "open": "67.10",
      "high": "67.10",
      "low": "66.00",
      "close": "66.20",
      "average": "66.3955",
      "volume": "47722",
      "turnover": "3167890.35",
      "trades": "281"
    },
    {
      "date": "2024-02-23",
      "bid": "64.10",
      "ask": "64.30",
      "open": "66.00",
      "high": "66.50",
      "low": "64.00",
      "close": "64.50",
      "average": "64.613",
      "volume": "26459",
      "turnover": "1705177.1",
      "trades": "177"
    },
    {
      "date": "2024-02-26",
      "bid": "64.30",
      "ask": "64.60",
      "open": "63.80",
      "high": "64.60",
      "low": "63.40",
      "close": "64.60",
      "average": "64.1023",
      "volume": "44898",
      "turnover": "2877661.5",
      "trades": "188"
    },
    {
      "date": "2024-02-27",
      "bid": "65.30",
      "ask": "65.40",
      "open": "64.10",
      "high": "65.50",
      "low": "63.60",
      "close": "65.50",
      "average": "64.9952",
      "volume": "21732",
      "turnover": "1412475.5",
      "trades": "164"
    },
    {
      "date": "2024-02-28",
      "bid": "64.60",
      "ask": "64.80",
      "open": "66.00",
      "high": "66.00",
      "low": "64.50",
      "close": "64.60",
      "average": "64.9953",
      "volume": "410987",
      "turnover": "26712238.4",
      "trades": "101"
    },
    {
      "date": "2024-02-29",
      "bid": "64.30",
      "ask": "64.50",
      "open": "64.90",
      "high": "64.90",
      "low": "63.20",
      "close": "64.50",
      "average": "64.2402",
      "volume": "37540",
      "turnover": "2411429.9",
      "trades": "357"
    },
    {
      "date": "2024-03-01",
      "bid": "64.40",
      "ask": "64.60",
      "open": "64.50",
      "high": "64.80",
      "low": "63.80",
      "close": "64.60",
      "average": "64.3537",
      "volume": "33972",
      "turnover": "2186224.7",
      "trades": "282"
    },
    {
      "date": "2024-03-04",
      "bid": "64.10",
      "ask": "64.20",
      "open": "64.60",
      "high": "64.70",
      "low": "63.50",
      "close": "64.10",
      "average": "64.0728",
      "volume": "12728",
      "turnover": "815125.9",
      "trades": "123"
    },
    {
      "date": "2024-03-05",
      "bid": "63.50",
      "ask": "63.80",
      "open": "63.00",
      "high": "64.10",
      "low": "63.00",
      "close": "63.50",
      "average": "63.6801",
      "volume": "27878",
      "turnover": "1775144.55",
      "trades": "191"
    },
    {
      "date": "2024-03-06",
      "bid": "64.50",
      "ask": "64.70",
      "open": "62.70",
      "high": "64.60",
      "low": "62.70",
      "close": "64.60",
      "average": "64.0886",
      "volume": "38371",
      "turnover": "2459153.29",
      "trades": "303"
    },
    {
      "date": "2024-03-07",
      "bid": "65.90",
      "ask": "66.20",
      "open": "64.60",
      "high": "66.30",
      "low": "63.90",
      "close": "66.20",
      "average": "65.5275",
      "volume": "192622",
      "turnover": "12621890.8",
      "trades": "343"
    },
    {
      "date": "2024-03-08",
      "bid": "66.00",
      "ask": "66.10",
      "open": "66.20",
      "high": "66.90",
      "low": "65.20",
      "close": "66.30",
      "average": "66.2661",
      "volume": "87090",
      "turnover": "5771101.5",
      "trades": "277"
    },
    {
      "date": "2024-03-11",
      "bid": "65.50",
      "ask": "65.70",
      "open": "66.30",
      "high": "66.30",
      "low": "63.70",
      "close": "65.50",
      "average": "65.3345",
      "volume": "24130",
      "turnover": "1576521.15",
      "trades": "184"
    },
    {
      "date": "2024-03-12",
      "bid": "65.50",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.30",
      "low": "65.30",
      "close": "66.00",
      "average": "65.8974",
      "volume": "11186",
      "turnover": "737127.4",
      "trades": "132"
    },
    {
      "date": "2024-03-13",
      "bid": "66.00",
      "ask": "66.30",
      "open": "66.40",
      "high": "66.40",
      "low": "65.50",
      "close": "66.00",
      "average": "65.947",
      "volume": "13204",
      "turnover": "871346.4",
      "trades": "162"
    },
    {
      "date": "2024-03-14",
      "bid": "66.20",
      "ask": "66.40",
      "open": "66.40",
      "high": "66.90",
      "low": "65.60",
      "close": "66.60",
      "average": "66.5389",
      "volume": "47294",
      "turnover": "3142870.9",
      "trades": "228"
    },
    {
      "date": "2024-03-15",
      "bid": "66.40",
      "ask": "66.90",
      "open": "67.00",
      "high": "67.00",
      "low": "66.40",
      "close": "66.50",
      "average": "66.5991",
      "volume": "22050",
      "turnover": "1468511.2",
      "trades": "132"
    },
    {
      "date": "2024-03-18",
      "bid": "65.10",
      "ask": "65.30",
      "open": "66.70",
      "high": "66.70",
      "low": "64.70",
      "close": "65.40",
      "average": "65.0438",
      "volume": "149139",
      "turnover": "9700580.6",
      "trades": "255"
    },
    {
      "date": "2024-03-19",
      "bid": "65.70",
      "ask": "66.30",
      "open": "65.30",
      "high": "66.40",
      "low": "65.20",
      "close": "65.90",
      "average": "65.9618",
      "volume": "127379",
      "turnover": "8405852.65",
      "trades": "315"
    },
    {
      "date": "2024-03-20",
      "bid": "65.50",
      "ask": "65.80",
      "open": "65.40",
      "high": "66.30",
      "low": "65.00",
      "close": "65.70",
      "average": "65.4936",
      "volume": "39056",
      "turnover": "2557925.2",
      "trades": "243"
    },
    {
      "date": "2024-03-21",
      "bid": "66.50",
      "ask": "66.80",
      "open": "66.70",
      "high": "67.60",
      "low": "65.80",
      "close": "66.30",
      "average": "66.4424",
      "volume": "209988",
      "turnover": "13952098.9",
      "trades": "207"
    },
    {
      "date": "2024-03-22",
      "bid": "65.30",
      "ask": "65.50",
      "open": "66.00",
      "high": "67.20",
      "low": "65.30",
      "close": "65.40",
      "average": "65.7319",
      "volume": "80610",
      "turnover": "5300339.84",
      "trades": "196"
    },
    {
      "date": "2024-03-25",
      "bid": "65.30",
      "ask": "65.60",
      "open": "64.40",
      "high": "65.70",
      "low": "64.00",
      "close": "65.40",
      "average": "65.1516",
      "volume": "28314",
      "turnover": "1844282.35",
      "trades": "183"
    },
    {
      "date": "2024-03-26",
      "bid": "66.30",
      "ask": "66.60",
      "open": "65.20",
      "high": "66.50",
      "low": "65.00",
      "close": "66.20",
      "average": "65.7122",
      "volume": "29806",
      "turnover": "1956919.9",
      "trades": "188"
    },
    {
      "date": "2024-03-27",
      "bid": "64.90",
      "ask": "65.40",
      "open": "66.00",
      "high": "66.90",
      "low": "65.00",
      "close": "65.10",
      "average": "66.0065",
      "volume": "88035",
      "turnover": "5812469.1",
      "trades": "185"
    },
    {
      "date": "2024-03-28",
      "bid": "66.00",
      "ask": "66.30",
      "open": "65.10",
      "high": "66.30",
      "low": "65.10",
      "close": "66.10",
      "average": "65.9486",
      "volume": "19782",
      "turnover": "1304545.1",
      "trades": "155"
    },
    {
      "date": "2024-04-02",
      "bid": "64.20",
      "ask": "64.80",
      "open": "66.10",
      "high": "66.40",
      "low": "63.80",
      "close": "64.40",
      "average": "64.8869",
      "volume": "112689",
      "turnover": "7311640.15",
      "trades": "299"
    },
    {
      "date": "2024-04-03",
      "bid": "65.80",
      "ask": "66.00",
      "open": "63.90",
      "high": "66.20",
      "low": "63.90",
      "close": "65.70",
      "average": "65.065",
      "volume": "236527",
      "turnover": "15391168.35",
      "trades": "328"
    },
    {
      "date": "2024-04-04",
      "bid": "64.50",
      "ask": "64.80",
      "open": "65.60",
      "high": "65.60",
      "low": "64.30",
      "close": "64.60",
      "average": "64.7407",
      "volume": "13550",
      "turnover": "877215.15",
      "trades": "139"
    },
    {
      "date": "2024-04-05",
      "bid": "63.60",
      "ask": "64.50",
      "open": "64.50",
      "high": "64.60",
      "low": "63.50",
      "close": "63.90",
      "average": "63.9405",
      "volume": "21701",
      "turnover": "1385665.8",
      "trades": "116"
    },
    {
      "date": "2024-04-08",
      "bid": "63.10",
      "ask": "63.40",
      "open": "64.50",
      "high": "64.50",
      "low": "62.60",
      "close": "62.80",
      "average": "62.9119",
      "volume": "81673",
      "turnover": "5133040.8",
      "trades": "129"
    },
    {
      "date": "2024-04-09",
      "bid": "62.10",
      "ask": "62.50",
      "open": "62.80",
      "high": "62.90",
      "low": "61.30",
      "close": "62.10",
      "average": "61.9827",
      "volume": "24015",
      "turnover": "1488518.1",
      "trades": "140"
    },
    {
      "date": "2024-04-10",
      "bid": "62.40",
      "ask": "62.70",
      "open": "61.60",
      "high": "63.00",
      "low": "61.60",
      "close": "62.50",
      "average": "62.4231",
      "volume": "15938",
      "turnover": "994898.7",
      "trades": "172"
    },
    {
      "date": "2024-04-11",
      "bid": "62.90",
      "ask": "63.20",
      "open": "62.30",
      "high": "63.20",
      "low": "61.50",
      "close": "63.20",
      "average": "62.5868",
      "volume": "15675",
      "turnover": "981048.5",
      "trades": "222"
    },
    {
      "date": "2024-04-12",
      "bid": "64.80",
      "ask": "64.90",
      "open": "63.30",
      "high": "65.50",
      "low": "63.30",
      "close": "65.00",
      "average": "65.1188",
      "volume": "148984",
      "turnover": "9701136.3",
      "trades": "207"
    },
    {
      "date": "2024-04-15",
      "bid": "65.10",
      "ask": "65.50",
      "open": "65.00",
      "high": "66.20",
      "low": "64.80",
      "close": "65.20",
      "average": "65.307",
      "volume": "20543",
      "turnover": "1341602.2",
      "trades": "177"
    },
    {
      "date": "2024-04-16",
      "bid": "64.60",
      "ask": "64.90",
      "open": "65.20",
      "high": "65.40",
      "low": "64.30",
      "close": "64.80",
      "average": "64.7956",
      "volume": "19301",
      "turnover": "1250869.7",
      "trades": "129"
    },
    {
      "date": "2024-04-17",
      "bid": "65.00",
      "ask": "65.30",
      "open": "65.80",
      "high": "67.20",
      "low": "65.00",
      "close": "65.00",
      "average": "66.357",
      "volume": "94526",
      "turnover": "6272545.65",
      "trades": "408"
    },
    {
      "date": "2024-04-18",
      "bid": "63.70",
      "ask": "64.00",
      "open": "65.20",
      "high": "65.60",
      "low": "62.80",
      "close": "64.10",
      "average": "63.9258",
      "volume": "18830",
      "turnover": "1203718.85",
      "trades": "209"
    },
    {
      "date": "2024-04-19",
      "bid": "63.90",
      "ask": "64.10",
      "open": "64.10",
      "high": "64.10",
      "low": "63.20",
      "close": "63.90",
      "average": "63.773",
      "volume": "15755",
      "turnover": "1004743.4",
      "trades": "155"
    },
    {
      "date": "2024-04-22",
      "bid": "63.20",
      "ask": "63.40",
      "open": "64.00",
      "high": "64.70",
      "low": "63.20",
      "close": "63.40",
      "average": "63.5947",
      "volume": "16851",
      "turnover": "1071634.6",
      "trades": "131"
    },
    {
      "date": "2024-04-23",
      "bid": "63.40",
      "ask": "63.70",
      "open": "63.80",
      "high": "63.90",
      "low": "62.90",
      "close": "63.40",
      "average": "63.497",
      "volume": "420078",
      "turnover": "26673699.6",
      "trades": "273"
    },
    {
      "date": "2024-04-24",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.80",
      "high": "63.80",
      "low": "62.80",
      "close": "63.00",
      "average": "63.0482",
      "volume": "22073",
      "turnover": "1392228",
      "trades": "182"
    },
    {
      "date": "2024-04-25",
      "bid": "60.60",
      "ask": "61.10",
      "open": "63.00",
      "high": "63.00",
      "low": "60.40",
      "close": "60.70",
      "average": "60.9553",
      "volume": "18950",
      "turnover": "1155310.55",
      "trades": "195"
    },
    {
      "date": "2024-04-26",
      "bid": "64.10",
      "ask": "71.20",
      "open": "61.00",
      "high": "65.50",
      "low": "60.70",
      "close": "65.50",
      "average": "64.8887",
      "volume": "57226",
      "turnover": "3712387.75",
      "trades": "282"
    },
    {
      "date": "2024-04-29",
      "bid": "65.20",
      "ask": "65.50",
      "open": "65.20",
      "high": "66.30",
      "low": "64.50",
      "close": "65.00",
      "average": "65.1748",
      "volume": "23755",
      "turnover": "1550142.8",
      "trades": "256"
    },
    {
      "date": "2024-04-30",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.00",
      "high": "66.40",
      "low": "65.00",
      "close": "66.40",
      "average": "66.1877",
      "volume": "12465",
      "turnover": "825029.8",
      "trades": "123"
    },
    {
      "date": "2024-05-02",
      "bid": "65.50",
      "ask": "66.00",
      "open": "67.00",
      "high": "67.20",
      "low": "65.70",
      "close": "65.70",
      "average": "66.2509",
      "volume": "22088",
      "turnover": "1463831.8",
      "trades": "210"
    },
    {
      "date": "2024-05-03",
      "bid": "86.10",
      "ask": "86.40",
      "open": "84.60",
      "high": "86.40",
      "low": "84.20",
      "close": "86.00",
      "average": "85.277",
      "volume": "4552093",
      "turnover": "388200449.8",
      "trades": "2062"
    },
    {
      "date": "2024-05-06",
      "bid": "86.90",
      "ask": "87.00",
      "open": "86.20",
      "high": "88.00",
      "low": "86.00",
      "close": "86.80",
      "average": "86.7132",
      "volume": "137662",
      "turnover": "11940278.5",
      "trades": "576"
    },
    {
      "date": "2024-05-07",
      "bid": "87.50",
      "ask": "87.60",
      "open": "87.00",
      "high": "88.00",
      "low": "86.60",
      "close": "87.50",
      "average": "87.4348",
      "volume": "246866",
      "turnover": "21583400.85",
      "trades": "585"
    },
    {
      "date": "2024-05-08",
      "bid": "86.30",
      "ask": "86.50",
      "open": "87.00",
      "high": "87.50",
      "low": "86.00",
      "close": "86.20",
      "average": "86.8994",
      "volume": "733219",
      "turnover": "63209514.1",
      "trades": "379"
    },
    {
      "date": "2024-05-10",
      "bid": "86.70",
      "ask": "87.00",
      "open": "86.00",
      "high": "87.10",
      "low": "85.70",
      "close": "87.10",
      "average": "86.2006",
      "volume": "214665",
      "turnover": "18501946.39",
      "trades": "512"
    },
    {
      "date": "2024-05-13",
      "bid": "86.60",
      "ask": "86.70",
      "open": "86.60",
      "high": "87.00",
      "low": "86.10",
      "close": "86.80",
      "average": "86.5136",
      "volume": "72476",
      "turnover": "6270208.35",
      "trades": "295"
    },
    {
      "date": "2024-05-14",
      "bid": "86.90",
      "ask": "87.00",
      "open": "86.70",
      "high": "87.50",
      "low": "86.70",
      "close": "86.90",
      "average": "87.0592",
      "volume": "95154",
      "turnover": "8284028.05",
      "trades": "307"
    },
    {
      "date": "2024-05-15",
      "bid": "86.90",
      "ask": "87.20",
      "open": "86.90",
      "high": "87.40",
      "low": "86.80",
      "close": "86.90",
      "average": "86.8966",
      "volume": "1850308",
      "turnover": "160770971.8",
      "trades": "293"
    },
    {
      "date": "2024-05-16",
      "bid": "86.90",
      "ask": "87.00",
      "open": "87.00",
      "high": "87.20",
      "low": "86.70",
      "close": "87.20",
      "average": "86.9418",
      "volume": "43032",
      "turnover": "3741281.6",
      "trades": "172"
    },
    {
      "date": "2024-05-17",
      "bid": "86.00",
      "ask": "86.10",
      "open": "87.20",
      "high": "87.20",
      "low": "85.60",
      "close": "86.20",
      "average": "86.2686",
      "volume": "31693",
      "turnover": "2733797.1",
      "trades": "216"
    },
    {
      "date": "2024-05-20",
      "bid": "86.50",
      "ask": "86.90",
      "open": "86.20",
      "high": "87.40",
      "low": "85.60",
      "close": "87.30",
      "average": "86.4313",
      "volume": "68594",
      "turnover": "5928666.6",
      "trades": "268"
    },
    {
      "date": "2024-05-21",
      "bid": "87.00",
      "ask": "87.30",
      "open": "87.30",
      "high": "87.30",
      "low": "86.30",
      "close": "87.10",
      "average": "86.92",
      "volume": "144517",
      "turnover": "12561449.8",
      "trades": "188"
    },
    {
      "date": "2024-05-22",
      "bid": "88.00",
      "ask": "88.30",
      "open": "87.10",
      "high": "88.40",
      "low": "85.90",
      "close": "87.90",
      "average": "87.3294",
      "volume": "125010",
      "turnover": "10930976.15",
      "trades": "224"
    },
    {
      "date": "2024-05-23",
      "bid": "87.20",
      "ask": "87.60",
      "open": "87.50",
      "high": "88.00",
      "low": "87.00",
      "close": "87.20",
      "average": "87.404",
      "volume": "136204",
      "turnover": "11905382.25",
      "trades": "119"
    },
    {
      "date": "2024-05-24",
      "bid": "87.20",
      "ask": "87.30",
      "open": "87.10",
      "high": "87.50",
      "low": "87.00",
      "close": "87.40",
      "average": "87.1811",
      "volume": "33222",
      "turnover": "2896329.8",
      "trades": "116"
    },
    {
      "date": "2024-05-27",
      "bid": "86.50",
      "ask": "86.70",
      "open": "87.40",
      "high": "87.50",
      "low": "86.40",
      "close": "87.10",
      "average": "86.871",
      "volume": "258910",
      "turnover": "22491772.2",
      "trades": "275"
    },
    {
      "date": "2024-05-28",
      "bid": "86.90",
      "ask": "87.00",
      "open": "87.10",
      "high": "88.00",
      "low": "86.40",
      "close": "87.00",
      "average": "86.9582",
      "volume": "93758",
      "turnover": "8152730.55",
      "trades": "233"
    },
    {
      "date": "2024-05-29",
      "bid": "87.10",
      "ask": "87.30",
      "open": "87.00",
      "high": "87.50",
      "low": "87.00",
      "close": "87.10",
      "average": "87.0199",
      "volume": "1325920",
      "turnover": "115358646.3",
      "trades": "163"
    },
    {
      "date": "2024-05-30",
      "bid": "86.70",
      "ask": "86.90",
      "open": "87.10",
      "high": "87.80",
      "low": "86.50",
      "close": "86.80",
      "average": "86.8218",
      "volume": "43634",
      "turnover": "3788341.3",
      "trades": "230"
    },
    {
      "date": "2024-05-31",
      "bid": "86.80",
      "ask": "86.90",
      "open": "86.60",
      "high": "87.40",
      "low": "86.60",
      "close": "86.90",
      "average": "86.879",
      "volume": "76469",
      "turnover": "6643549.8",
      "trades": "182"
    },
    {
      "date": "2024-06-03",
      "bid": "86.20",
      "ask": "86.60",
      "open": "86.80",
      "high": "86.90",
      "low": "85.50",
      "close": "86.00",
      "average": "86.3846",
      "volume": "100284",
      "turnover": "8662717.35",
      "trades": "236"
    },
    {
      "date": "2024-06-04",
      "bid": "85.50",
      "ask": "85.60",
      "open": "86.10",
      "high": "86.20",
      "low": "84.90",
      "close": "85.50",
      "average": "85.5898",
      "volume": "48438",
      "turnover": "4145797",
      "trades": "99"
    },
    {
      "date": "2024-06-05",
      "bid": "85.10",
      "ask": "85.40",
      "open": "86.00",
      "high": "86.10",
      "low": "85.10",
      "close": "85.10",
      "average": "85.7514",
      "volume": "84149",
      "turnover": "7216877.5",
      "trades": "112"
    },
    {
      "date": "2024-06-07",
      "bid": "85.00",
      "ask": "85.20",
      "open": "85.10",
      "high": "85.50",
      "low": "84.80",
      "close": "85.00",
      "average": "85.0146",
      "volume": "48818",
      "turnover": "4150254.55",
      "trades": "117"
    },
    {
      "date": "2024-06-10",
      "bid": "85.50",
      "ask": "85.80",
      "open": "85.10",
      "high": "85.80",
      "low": "85.10",
      "close": "85.70",
      "average": "85.4383",
      "volume": "6099",
      "turnover": "520778.8",
      "trades": "55"
    },
    {
      "date": "2024-06-11",
      "bid": "85.10",
      "ask": "85.50",
      "open": "85.50",
      "high": "86.00",
      "low": "85.00",
      "close": "85.50",
      "average": "85.5548",
      "volume": "68287",
      "turnover": "5842331.5",
      "trades": "129"
    },
    {
      "date": "2024-06-12",
      "bid": "85.50",
      "ask": "85.90",
      "open": "85.40",
      "high": "87.00",
      "low": "85.40",
      "close": "85.90",
      "average": "85.7828",
      "volume": "37321",
      "turnover": "3201482.5",
      "trades": "119"
    },
    {
      "date": "2024-06-13",
      "bid": "86.00",
      "ask": "86.50",
      "open": "85.50",
      "high": "86.50",
      "low": "84.40",
      "close": "86.50",
      "average": "85.7077",
      "volume": "134805",
      "turnover": "11553822.4",
      "trades": "134"
    },
    {
      "date": "2024-06-14",
      "bid": "85.80",
      "ask": "86.10",
      "open": "85.70",
      "high": "87.00",
      "low": "85.70",
      "close": "85.90",
      "average": "86.0895",
      "volume": "11990",
      "turnover": "1032212.6",
      "trades": "48"
    },
    {
      "date": "2024-06-17",
      "bid": "66.60",
      "ask": "66.70",
      "open": "69.60",
      "high": "69.60",
      "low": "65.50",
      "close": "66.40",
      "average": "66.841",
      "volume": "5077326",
      "turnover": "339382309.55",
      "trades": "3477"
    },
    {
      "date": "2024-06-18",
      "bid": "70.50",
      "ask": "71.00",
      "open": "67.00",
      "high": "71.10",
      "low": "66.80",
      "close": "70.80",
      "average": "69.3148",
      "volume": "821827",
      "turnover": "56945925.25",
      "trades": "1613"
    },
    {
      "date": "2024-06-19",
      "bid": "71.60",
      "ask": "72.10",
      "open": "71.80",
      "high": "72.60",
      "low": "69.70",
      "close": "71.70",
      "average": "71.5088",
      "volume": "330228",
      "turnover": "23613908.2",
      "trades": "722"
    },
    {
      "date": "2024-06-20",
      "bid": "73.60",
      "ask": "73.90",
      "open": "72.10",
      "high": "74.70",
      "low": "72.00",
      "close": "73.80",
      "average": "73.5538",
      "volume": "203091",
      "turnover": "14938109.4",
      "trades": "674"
    },
    {
      "date": "2024-06-24",
      "bid": "73.60",
      "ask": "73.80",
      "open": "74.00",
      "high": "74.00",
      "low": "73.30",
      "close": "73.80",
      "average": "73.7455",
      "volume": "63782",
      "turnover": "4703634.8",
      "trades": "297"
    },
    {
      "date": "2024-06-25",
      "bid": "72.70",
      "ask": "72.90",
      "open": "73.90",
      "high": "73.90",
      "low": "71.70",
      "close": "72.90",
      "average": "72.6512",
      "volume": "112139",
      "turnover": "8147045",
      "trades": "535"
    },
    {
      "date": "2024-06-26",
      "bid": "70.80",
      "ask": "71.20",
      "open": "74.10",
      "high": "74.10",
      "low": "70.40",
      "close": "70.40",
      "average": "71.3385",
      "volume": "197994",
      "turnover": "14124588.3",
      "trades": "432"
    },
    {
      "date": "2024-06-27",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.10",
      "high": "71.90",
      "low": "70.10",
      "close": "70.80",
      "average": "70.8744",
      "volume": "158566",
      "turnover": "11238121.25",
      "trades": "325"
    },
    {
      "date": "2024-06-28",
      "bid": "70.60",
      "ask": "70.90",
      "open": "70.90",
      "high": "71.20",
      "low": "70.00",
      "close": "70.80",
      "average": "70.6532",
      "volume": "270235",
      "turnover": "19092961.8",
      "trades": "549"
    },
    {
      "date": "2024-07-01",
      "bid": "71.50",
      "ask": "71.80",
      "open": "70.50",
      "high": "72.00",
      "low": "70.00",
      "close": "72.00",
      "average": "71.3037",
      "volume": "123736",
      "turnover": "8822839.69",
      "trades": "428"
    },
    {
      "date": "2024-07-02",
      "bid": "71.00",
      "ask": "71.10",
      "open": "71.00",
      "high": "71.40",
      "low": "70.50",
      "close": "71.00",
      "average": "70.7969",
      "volume": "155687",
      "turnover": "11022160.3",
      "trades": "572"
    },
    {
      "date": "2024-07-03",
      "bid": "71.10",
      "ask": "71.30",
      "open": "72.10",
      "high": "72.10",
      "low": "70.70",
      "close": "71.30",
      "average": "71.1631",
      "volume": "208674",
      "turnover": "14849895.15",
      "trades": "241"
    },
    {
      "date": "2024-07-04",
      "bid": "70.10",
      "ask": "70.40",
      "open": "71.90",
      "high": "71.90",
      "low": "70.00",
      "close": "70.10",
      "average": "70.4154",
      "volume": "64673",
      "turnover": "4553975",
      "trades": "270"
    },
    {
      "date": "2024-07-05",
      "bid": "70.90",
      "ask": "71.20",
      "open": "69.90",
      "high": "71.60",
      "low": "69.60",
      "close": "71.00",
      "average": "70.7201",
      "volume": "77217",
      "turnover": "5460795.1",
      "trades": "311"
    },
    {
      "date": "2024-07-08",
      "bid": "70.70",
      "ask": "70.90",
      "open": "71.10",
      "high": "71.50",
      "low": "70.50",
      "close": "70.80",
      "average": "70.8621",
      "volume": "27908",
      "turnover": "1977620.7",
      "trades": "164"
    },
    {
      "date": "2024-07-09",
      "bid": "70.40",
      "ask": "70.90",
      "open": "70.90",
      "high": "71.10",
      "low": "70.00",
      "close": "70.30",
      "average": "70.3432",
      "volume": "79230",
      "turnover": "5573290.1",
      "trades": "318"
    },
    {
      "date": "2024-07-10",
      "bid": "69.90",
      "ask": "70.30",
      "open": "70.40",
      "high": "70.40",
      "low": "68.80",
      "close": "69.90",
      "average": "69.6823",
      "volume": "57504",
      "turnover": "4007008.4",
      "trades": "297"
    },
    {
      "date": "2024-07-11",
      "bid": "71.00",
      "ask": "71.20",
      "open": "69.90",
      "high": "71.50",
      "low": "69.80",
      "close": "70.70",
      "average": "70.8267",
      "volume": "45958",
      "turnover": "3267354.9",
      "trades": "160"
    },
    {
      "date": "2024-07-12",
      "bid": "70.20",
      "ask": "70.40",
      "open": "69.10",
      "high": "71.50",
      "low": "69.10",
      "close": "70.40",
      "average": "70.6955",
      "volume": "18230",
      "turnover": "1288779.7",
      "trades": "145"
    },
    {
      "date": "2024-07-15",
      "bid": "70.90",
      "ask": "71.20",
      "open": "70.80",
      "high": "71.20",
      "low": "70.50",
      "close": "71.20",
      "average": "71.0766",
      "volume": "47803",
      "turnover": "3397691.4",
      "trades": "166"
    },
    {
      "date": "2024-07-16",
      "bid": "70.70",
      "ask": "71.00",
      "open": "71.20",
      "high": "71.90",
      "low": "70.70",
      "close": "71.40",
      "average": "71.2616",
      "volume": "54534",
      "turnover": "3886180.1",
      "trades": "281"
    },
    {
      "date": "2024-07-17",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.40",
      "high": "72.40",
      "low": "70.60",
      "close": "72.20",
      "average": "71.7131",
      "volume": "183926",
      "turnover": "13189894.9",
      "trades": "379"
    },
    {
      "date": "2024-07-18",
      "bid": "71.40",
      "ask": "71.70",
      "open": "72.10",
      "high": "72.80",
      "low": "71.40",
      "close": "72.00",
      "average": "72.1577",
      "volume": "73088",
      "turnover": "5273862.9",
      "trades": "317"
    },
    {
      "date": "2024-07-19",
      "bid": "72.00",
      "ask": "72.30",
      "open": "72.00",
      "high": "72.90",
      "low": "71.30",
      "close": "72.00",
      "average": "72.0664",
      "volume": "82755",
      "turnover": "5981653.8",
      "trades": "193"
    },
    {
      "date": "2024-07-22",
      "bid": "72.40",
      "ask": "72.60",
      "open": "72.80",
      "high": "72.80",
      "low": "71.20",
      "close": "72.60",
      "average": "72.2541",
      "volume": "29857",
      "turnover": "2157291.5",
      "trades": "216"
    },
    {
      "date": "2024-07-23",
      "bid": "76.30",
      "ask": "76.60",
      "open": "74.00",
      "high": "76.60",
      "low": "73.70",
      "close": "76.50",
      "average": "75.3125",
      "volume": "184706",
      "turnover": "13908427.2",
      "trades": "695"
    },
    {
      "date": "2024-07-24",
      "bid": "76.60",
      "ask": "77.00",
      "open": "83.30",
      "high": "83.30",
      "low": "75.30",
      "close": "76.50",
      "average": "76.4618",
      "volume": "75581",
      "turnover": "5779029.4",
      "trades": "328"
    },
    {
      "date": "2024-07-25",
      "bid": "77.10",
      "ask": "77.90",
      "open": "75.60",
      "high": "78.60",
      "low": "75.50",
      "close": "77.60",
      "average": "76.9604",
      "volume": "88240",
      "turnover": "6790906.8",
      "trades": "278"
    },
    {
      "date": "2024-07-26",
      "bid": "77.90",
      "ask": "78.20",
      "open": "77.70",
      "high": "79.30",
      "low": "77.70",
      "close": "78.30",
      "average": "78.4008",
      "volume": "19033",
      "turnover": "1492521.8",
      "trades": "134"
    },
    {
      "date": "2024-07-29",
      "bid": "77.20",
      "ask": "77.50",
      "open": "77.90",
      "high": "79.00",
      "low": "77.20",
      "close": "77.50",
      "average": "77.837",
      "volume": "13280",
      "turnover": "1033675.6",
      "trades": "115"
    },
    {
      "date": "2024-07-30",
      "bid": "76.50",
      "ask": "77.00",
      "open": "77.50",
      "high": "78.20",
      "low": "76.50",
      "close": "76.60",
      "average": "77.0927",
      "volume": "40494",
      "turnover": "3121792.7",
      "trades": "212"
    },
    {
      "date": "2024-07-31",
      "bid": "76.50",
      "ask": "76.70",
      "open": "76.50",
      "high": "77.50",
      "low": "76.40",
      "close": "76.50",
      "average": "76.8398",
      "volume": "21369",
      "turnover": "1641989.4",
      "trades": "129"
    },
    {
      "date": "2024-08-01",
      "bid": "77.70",
      "ask": "78.60",
      "open": "74.00",
      "high": "78.20",
      "low": "74.00",
      "close": "78.20",
      "average": "77.3015",
      "volume": "52425",
      "turnover": "4052543.95",
      "trades": "257"
    },
    {
      "date": "2024-08-02",
      "bid": "76.00",
      "ask": "76.40",
      "open": "78.20",
      "high": "78.20",
      "low": "75.50",
      "close": "76.10",
      "average": "76.0906",
      "volume": "38359",
      "turnover": "2918759.2",
      "trades": "226"
    },
    {
      "date": "2024-08-05",
      "bid": "74.10",
      "ask": "74.30",
      "open": "74.40",
      "high": "75.00",
      "low": "72.30",
      "close": "74.00",
      "average": "73.6224",
      "volume": "80813",
      "turnover": "5950740.34",
      "trades": "377"
    },
    {
      "date": "2024-08-06",
      "bid": "74.10",
      "ask": "74.50",
      "open": "72.50",
      "high": "75.30",
      "low": "72.50",
      "close": "74.10",
      "average": "73.8915",
      "volume": "98507",
      "turnover": "7278832.1",
      "trades": "118"
    },
    {
      "date": "2024-08-07",
      "bid": "76.60",
      "ask": "77.40",
      "open": "74.10",
      "high": "77.20",
      "low": "74.10",
      "close": "76.90",
      "average": "76.5573",
      "volume": "13457",
      "turnover": "1030231.5",
      "trades": "130"
    },
    {
      "date": "2024-08-08",
      "bid": "75.40",
      "ask": "77.70",
      "open": "75.80",
      "high": "76.00",
      "low": "74.70",
      "close": "76.00",
      "average": "75.5025",
      "volume": "17948",
      "turnover": "1355119.4",
      "trades": "124"
    },
    {
      "date": "2024-08-09",
      "bid": "77.10",
      "ask": "77.70",
      "open": "75.50",
      "high": "77.60",
      "low": "75.40",
      "close": "77.60",
      "average": "77.0106",
      "volume": "89941",
      "turnover": "6926411",
      "trades": "133"
    },
    {
      "date": "2024-08-12",
      "bid": "77.20",
      "ask": "77.70",
      "open": "77.00",
      "high": "78.00",
      "low": "76.40",
      "close": "77.70",
      "average": "77.4422",
      "volume": "18586",
      "turnover": "1439340.2",
      "trades": "155"
    },
    {
      "date": "2024-08-13",
      "bid": "78.40",
      "ask": "78.70",
      "open": "76.20",
      "high": "79.40",
      "low": "76.20",
      "close": "79.10",
      "average": "78.591",
      "volume": "36933",
      "turnover": "2903651.4",
      "trades": "271"
    },
    {
      "date": "2024-08-14",
      "bid": "78.60",
      "ask": "78.80",
      "open": "79.90",
      "high": "79.90",
      "low": "78.00",
      "close": "78.40",
      "average": "78.472",
      "volume": "18051",
      "turnover": "1417292.05",
      "trades": "111"
    },
    {
      "date": "2024-08-15",
      "bid": "78.60",
      "ask": "79.00",
      "open": "78.40",
      "high": "79.60",
      "low": "76.80",
      "close": "78.90",
      "average": "78.3871",
      "volume": "75302",
      "turnover": "5906486",
      "trades": "315"
    },
    {
      "date": "2024-08-16",
      "bid": "78.50",
      "ask": "78.90",
      "open": "78.90",
      "high": "79.10",
      "low": "78.00",
      "close": "78.90",
      "average": "78.7438",
      "volume": "34495",
      "turnover": "2722726",
      "trades": "111"
    },
    {
      "date": "2024-08-19",
      "bid": "80.00",
      "ask": "80.30",
      "open": "79.00",
      "high": "80.30",
      "low": "78.70",
      "close": "80.00",
      "average": "79.6353",
      "volume": "63655",
      "turnover": "5068480.59",
      "trades": "233"
    },
    {
      "date": "2024-08-20",
      "bid": "79.20",
      "ask": "80.00",
      "open": "80.00",
      "high": "81.20",
      "low": "79.30",
      "close": "79.60",
      "average": "80.0823",
      "volume": "157935",
      "turnover": "12645765.05",
      "trades": "121"
    },
    {
      "date": "2024-08-21",
      "bid": "75.00",
      "ask": "75.40",
      "open": "85.00",
      "high": "85.00",
      "low": "74.50",
      "close": "75.60",
      "average": "76.2073",
      "volume": "79302",
      "turnover": "6039582.85",
      "trades": "346"
    },
    {
      "date": "2024-08-22",
      "bid": "78.30",
      "ask": "78.90",
      "open": "75.70",
      "high": "78.70",
      "low": "75.10",
      "close": "78.70",
      "average": "76.5971",
      "volume": "161056",
      "turnover": "12338174.4",
      "trades": "483"
    },
    {
      "date": "2024-08-23",
      "bid": "76.60",
      "ask": "78.00",
      "open": "78.70",
      "high": "79.00",
      "low": "76.30",
      "close": "77.70",
      "average": "77.5392",
      "volume": "42424",
      "turnover": "3289523.7",
      "trades": "185"
    },
    {
      "date": "2024-08-26",
      "bid": "79.70",
      "ask": "80.10",
      "open": "78.10",
      "high": "80.40",
      "low": "76.80",
      "close": "80.30",
      "average": "78.7657",
      "volume": "48155",
      "turnover": "3792961.9",
      "trades": "207"
    },
    {
      "date": "2024-08-27",
      "bid": "80.70",
      "ask": "81.40",
      "open": "81.50",
      "high": "81.60",
      "low": "79.10",
      "close": "80.90",
      "average": "80.5073",
      "volume": "20747",
      "turnover": "1669059.1",
      "trades": "140"
    },
    {
      "date": "2024-08-28",
      "bid": "79.20",
      "ask": "79.80",
      "open": "82.00",
      "high": "82.00",
      "low": "79.20",
      "close": "79.50",
      "average": "79.9192",
      "volume": "16144",
      "turnover": "1290216.1",
      "trades": "147"
    },
    {
      "date": "2024-08-29",
      "bid": "79.00",
      "ask": "79.30",
      "open": "78.90",
      "high": "80.60",
      "low": "78.50",
      "close": "79.30",
      "average": "79.454",
      "volume": "11250",
      "turnover": "893857.6",
      "trades": "133"
    },
    {
      "date": "2024-08-30",
      "bid": "79.20",
      "ask": "79.60",
      "open": "78.70",
      "high": "80.70",
      "low": "78.70",
      "close": "79.00",
      "average": "79.3746",
      "volume": "39738",
      "turnover": "3154670.9",
      "trades": "230"
    },
    {
      "date": "2024-09-02",
      "bid": "77.60",
      "ask": "78.20",
      "open": "79.00",
      "high": "79.80",
      "low": "77.50",
      "close": "77.60",
      "average": "78.0026",
      "volume": "13352",
      "turnover": "1041482.5",
      "trades": "116"
    },
    {
      "date": "2024-09-03",
      "bid": "75.90",
      "ask": "76.50",
      "open": "77.20",
      "high": "78.20",
      "low": "76.10",
      "close": "76.50",
      "average": "76.5752",
      "volume": "68664",
      "turnover": "5257961.3",
      "trades": "224"
    },
    {
      "date": "2024-09-04",
      "bid": "75.70",
      "ask": "76.30",
      "open": "77.30",
      "high": "77.30",
      "low": "75.50",
      "close": "76.10",
      "average": "75.9988",
      "volume": "2530926",
      "turnover": "192347441.3",
      "trades": "179"
    },
    {
      "date": "2024-09-05",
      "bid": "75.90",
      "ask": "76.50",
      "open": "81.30",
      "high": "81.30",
      "low": "75.70",
      "close": "76.80",
      "average": "76.8509",
      "volume": "25619",
      "turnover": "1968843.8",
      "trades": "150"
    },
    {
      "date": "2024-09-06",
      "bid": "76.00",
      "ask": "77.00",
      "open": "76.80",
      "high": "76.80",
      "low": "75.30",
      "close": "76.10",
      "average": "76.1384",
      "volume": "28214",
      "turnover": "2147949.29",
      "trades": "159"
    },
    {
      "date": "2024-09-09",
      "bid": "77.50",
      "ask": "77.70",
      "open": "82.90",
      "high": "82.90",
      "low": "77.00",
      "close": "77.40",
      "average": "77.7759",
      "volume": "50111",
      "turnover": "3896318.6",
      "trades": "273"
    },
    {
      "date": "2024-09-10",
      "bid": "76.70",
      "ask": "77.40",
      "open": "77.00",
      "high": "78.30",
      "low": "76.40",
      "close": "77.00",
      "average": "77.043",
      "volume": "18837",
      "turnover": "1451318.8",
      "trades": "175"
    },
    {
      "date": "2024-09-11",
      "bid": "79.00",
      "ask": "79.70",
      "open": "79.00",
      "high": "80.40",
      "low": "77.00",
      "close": "79.10",
      "average": "78.6285",
      "volume": "473930",
      "turnover": "37677231.95",
      "trades": "418"
    },
    {
      "date": "2024-09-12",
      "bid": "79.70",
      "ask": "80.10",
      "open": "79.90",
      "high": "80.00",
      "low": "78.10",
      "close": "80.00",
      "average": "79.8352",
      "volume": "175947",
      "turnover": "14046759.5",
      "trades": "1090"
    },
    {
      "date": "2024-09-13",
      "bid": "78.70",
      "ask": "79.30",
      "open": "79.90",
      "high": "81.00",
      "low": "78.60",
      "close": "78.90",
      "average": "79.9655",
      "volume": "254535",
      "turnover": "20354028.3",
      "trades": "342"
    },
    {
      "date": "2024-09-16",
      "bid": "82.10",
      "ask": "82.40",
      "open": "80.10",
      "high": "83.10",
      "low": "79.80",
      "close": "82.10",
      "average": "81.069",
      "volume": "86483",
      "turnover": "7012498.9",
      "trades": "399"
    },
    {
      "date": "2024-09-17",
      "bid": "82.00",
      "ask": "82.50",
      "open": "82.40",
      "high": "83.60",
      "low": "81.80",
      "close": "81.80",
      "average": "82.3959",
      "volume": "39068",
      "turnover": "3219041.9",
      "trades": "233"
    },
    {
      "date": "2024-09-18",
      "bid": "80.50",
      "ask": "80.90",
      "open": "82.00",
      "high": "82.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.4202",
      "volume": "47494",
      "turnover": "3819394.8",
      "trades": "207"
    },
    {
      "date": "2024-09-19",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.00",
      "high": "81.30",
      "low": "79.70",
      "close": "79.80",
      "average": "80.3722",
      "volume": "38674",
      "turnover": "3108718.2",
      "trades": "257"
    },
    {
      "date": "2024-09-20",
      "bid": "79.60",
      "ask": "79.90",
      "open": "79.80",
      "high": "81.10",
      "low": "79.00",
      "close": "79.00",
      "average": "79.1471",
      "volume": "63364",
      "turnover": "5015222.3",
      "trades": "179"
    },
    {
      "date": "2024-09-23",
      "bid": "79.70",
      "ask": "79.90",
      "open": "81.90",
      "high": "81.90",
      "low": "79.50",
      "close": "79.90",
      "average": "80.256",
      "volume": "24021",
      "turnover": "1927829.5",
      "trades": "224"
    },
    {
      "date": "2024-09-24",
      "bid": "80.10",
      "ask": "80.80",
      "open": "82.90",
      "high": "82.90",
      "low": "80.10",
      "close": "80.10",
      "average": "80.5539",
      "volume": "23786",
      "turnover": "1916055.2",
      "trades": "198"
    },
    {
      "date": "2024-09-25",
      "bid": "82.40",
      "ask": "82.80",
      "open": "80.20",
      "high": "82.90",
      "low": "80.20",
      "close": "82.30",
      "average": "80.875",
      "volume": "190243",
      "turnover": "15386597.95",
      "trades": "281"
    },
    {
      "date": "2024-09-26",
      "bid": "82.00",
      "ask": "82.50",
      "open": "86.90",
      "high": "86.90",
      "low": "82.40",
      "close": "82.50",
      "average": "84.189",
      "volume": "117081",
      "turnover": "9857366.69",
      "trades": "735"
    },
    {
      "date": "2024-09-27",
      "bid": "81.40",
      "ask": "81.60",
      "open": "86.50",
      "high": "86.50",
      "low": "80.80",
      "close": "81.00",
      "average": "81.6203",
      "volume": "64270",
      "turnover": "5245734.8",
      "trades": "516"
    },
    {
      "date": "2024-09-30",
      "bid": "81.00",
      "ask": "81.20",
      "open": "82.00",
      "high": "82.80",
      "low": "80.70",
      "close": "81.50",
      "average": "81.216",
      "volume": "187925",
      "turnover": "15263432.4",
      "trades": "427"
    },
    {
      "date": "2024-10-01",
      "bid": "82.30",
      "ask": "82.40",
      "open": "82.40",
      "high": "83.00",
      "low": "81.60",
      "close": "82.30",
      "average": "82.1037",
      "volume": "39195",
      "turnover": "3218030.95",
      "trades": "209"
    },
    {
      "date": "2024-10-02",
      "bid": "82.10",
      "ask": "82.50",
      "open": "83.20",
      "high": "84.00",
      "low": "82.10",
      "close": "82.40",
      "average": "82.6208",
      "volume": "93191",
      "turnover": "7700485",
      "trades": "286"
    },
    {
      "date": "2024-10-03",
      "bid": "82.00",
      "ask": "82.60",
      "open": "82.40",
      "high": "82.90",
      "low": "80.70",
      "close": "82.40",
      "average": "82.2302",
      "volume": "89141",
      "turnover": "7330296.5",
      "trades": "432"
    },
    {
      "date": "2024-10-04",
      "bid": "81.70",
      "ask": "82.20",
      "open": "82.00",
      "high": "82.40",
      "low": "80.70",
      "close": "82.20",
      "average": "81.6755",
      "volume": "110730",
      "turnover": "9043923.69",
      "trades": "403"
    },
    {
      "date": "2024-10-07",
      "bid": "82.50",
      "ask": "83.10",
      "open": "84.10",
      "high": "84.10",
      "low": "82.20",
      "close": "83.00",
      "average": "82.9606",
      "volume": "67359",
      "turnover": "5588145.8",
      "trades": "365"
    },
    {
      "date": "2024-10-08",
      "bid": "80.30",
      "ask": "80.60",
      "open": "84.00",
      "high": "84.00",
      "low": "80.20",
      "close": "80.20",
      "average": "82.6237",
      "volume": "346802",
      "turnover": "28654048.7",
      "trades": "358"
    },
    {
      "date": "2024-10-09",
      "bid": "80.50",
      "ask": "81.00",
      "open": "80.20",
      "high": "81.20",
      "low": "79.40",
      "close": "80.90",
      "average": "80.3581",
      "volume": "29347",
      "turnover": "2358008.7",
      "trades": "242"
    },
    {
      "date": "2024-10-10",
      "bid": "77.80",
      "ask": "78.50",
      "open": "80.90",
      "high": "81.20",
      "low": "77.70",
      "close": "77.90",
      "average": "78.7142",
      "volume": "48206",
      "turnover": "3795334.2",
      "trades": "397"
    },
    {
      "date": "2024-10-11",
      "bid": "78.50",
      "ask": "78.80",
      "open": "77.90",
      "high": "79.30",
      "low": "77.90",
      "close": "78.70",
      "average": "78.7344",
      "volume": "15457",
      "turnover": "1216987.8",
      "trades": "173"
    },
    {
      "date": "2024-10-14",
      "bid": "79.60",
      "ask": "80.00",
      "open": "78.70",
      "high": "80.50",
      "low": "77.80",
      "close": "80.10",
      "average": "79.2032",
      "volume": "27450",
      "turnover": "2173918.4",
      "trades": "338"
    },
    {
      "date": "2024-10-15",
      "bid": "77.30",
      "ask": "77.40",
      "open": "80.10",
      "high": "81.00",
      "low": "76.90",
      "close": "76.90",
      "average": "79.591",
      "volume": "224784",
      "turnover": "17890789.5",
      "trades": "413"
    },
    {
      "date": "2024-10-16",
      "bid": "77.70",
      "ask": "78.00",
      "open": "77.00",
      "high": "78.50",
      "low": "77.00",
      "close": "77.70",
      "average": "77.7064",
      "volume": "17452",
      "turnover": "1356797.2",
      "trades": "186"
    },
    {
      "date": "2024-10-17",
      "bid": "78.50",
      "ask": "79.00",
      "open": "78.00",
      "high": "78.70",
      "low": "77.30",
      "close": "78.50",
      "average": "78.0315",
      "volume": "22186",
      "turnover": "1731206.2",
      "trades": "148"
    },
    {
      "date": "2024-10-18",
      "bid": "79.00",
      "ask": "79.60",
      "open": "80.00",
      "high": "80.00",
      "low": "78.80",
      "close": "79.00",
      "average": "79.4826",
      "volume": "185921",
      "turnover": "14777493",
      "trades": "209"
    },
    {
      "date": "2024-10-21",
      "bid": "76.10",
      "ask": "76.70",
      "open": "79.00",
      "high": "79.40",
      "low": "76.10",
      "close": "76.70",
      "average": "77.6014",
      "volume": "17333",
      "turnover": "1345109.7",
      "trades": "251"
    },
    {
      "date": "2024-10-22",
      "bid": "78.10",
      "ask": "78.40",
      "open": "76.10",
      "high": "79.00",
      "low": "76.00",
      "close": "79.00",
      "average": "78.2337",
      "volume": "67735",
      "turnover": "5299163",
      "trades": "299"
    },
    {
      "date": "2024-10-23",
      "bid": "78.80",
      "ask": "79.50",
      "open": "78.90",
      "high": "80.40",
      "low": "77.80",
      "close": "79.40",
      "average": "78.6504",
      "volume": "115332",
      "turnover": "9070902.3",
      "trades": "221"
    },
    {
      "date": "2024-10-24",
      "bid": "78.10",
      "ask": "78.50",
      "open": "77.00",
      "high": "80.10",
      "low": "77.00",
      "close": "78.30",
      "average": "78.2674",
      "volume": "316406",
      "turnover": "24764272.4",
      "trades": "153"
    },
    {
      "date": "2024-10-25",
      "bid": "77.40",
      "ask": "77.90",
      "open": "78.00",
      "high": "79.30",
      "low": "77.10",
      "close": "78.00",
      "average": "78.2233",
      "volume": "107061",
      "turnover": "8374710.7",
      "trades": "277"
    },
    {
      "date": "2024-10-28",
      "bid": "79.40",
      "ask": "79.70",
      "open": "78.10",
      "high": "79.80",
      "low": "77.50",
      "close": "79.80",
      "average": "79.0601",
      "volume": "18038",
      "turnover": "1426085.6",
      "trades": "177"
    },
    {
      "date": "2024-10-29",
      "bid": "79.30",
      "ask": "80.00",
      "open": "82.20",
      "high": "82.20",
      "low": "79.50",
      "close": "79.80",
      "average": "79.7611",
      "volume": "49938",
      "turnover": "3983112.3",
      "trades": "230"
    },
    {
      "date": "2024-10-30",
      "bid": "79.50",
      "ask": "80.00",
      "open": "79.80",
      "high": "81.40",
      "low": "79.40",
      "close": "79.40",
      "average": "80.4544",
      "volume": "73289",
      "turnover": "5896422.2",
      "trades": "245"
    },
    {
      "date": "2024-10-31",
      "bid": "79.30",
      "ask": "79.60",
      "open": "79.50",
      "high": "80.10",
      "low": "78.90",
      "close": "79.60",
      "average": "79.5806",
      "volume": "22193",
      "turnover": "1763970.3",
      "trades": "159"
    },
    {
      "date": "2024-11-01",
      "bid": "78.20",
      "ask": "78.90",
      "open": "81.00",
      "high": "81.00",
      "low": "77.90",
      "close": "78.70",
      "average": "78.487",
      "volume": "79460",
      "turnover": "6271413.5",
      "trades": "116"
    },
    {
      "date": "2024-11-04",
      "bid": "78.30",
      "ask": "78.90",
      "open": "77.80",
      "high": "80.00",
      "low": "77.80",
      "close": "78.80",
      "average": "79.1093",
      "volume": "27209",
      "turnover": "2152484.5",
      "trades": "188"
    },
    {
      "date": "2024-11-05",
      "bid": "80.70",
      "ask": "80.80",
      "open": "78.80",
      "high": "81.10",
      "low": "78.80",
      "close": "81.00",
      "average": "80.2644",
      "volume": "26612",
      "turnover": "2136062.1",
      "trades": "219"
    },
    {
      "date": "2024-11-06",
      "bid": "79.60",
      "ask": "79.90",
      "open": "79.10",
      "high": "80.50",
      "low": "75.00",
      "close": "80.10",
      "average": "79.1526",
      "volume": "153794",
      "turnover": "12176105.5",
      "trades": "596"
    },
    {
      "date": "2024-11-07",
      "bid": "77.80",
      "ask": "78.00",
      "open": "80.70",
      "high": "81.50",
      "low": "76.60",
      "close": "77.80",
      "average": "78.614",
      "volume": "51772",
      "turnover": "4072299.7",
      "trades": "413"
    },
    {
      "date": "2024-11-08",
      "bid": "79.90",
      "ask": "80.60",
      "open": "80.00",
      "high": "80.60",
      "low": "79.20",
      "close": "80.50",
      "average": "79.9909",
      "volume": "368816",
      "turnover": "29501099",
      "trades": "201"
    },
    {
      "date": "2024-11-11",
      "bid": "80.40",
      "ask": "80.80",
      "open": "80.50",
      "high": "81.40",
      "low": "80.10",
      "close": "81.00",
      "average": "80.9397",
      "volume": "24246",
      "turnover": "1962464.5",
      "trades": "167"
    },
    {
      "date": "2024-11-12",
      "bid": "79.60",
      "ask": "79.90",
      "open": "81.00",
      "high": "81.20",
      "low": "79.60",
      "close": "80.00",
      "average": "80.3992",
      "volume": "60578",
      "turnover": "4870354.4",
      "trades": "282"
    },
    {
      "date": "2024-11-13",
      "bid": "79.60",
      "ask": "80.20",
      "open": "79.40",
      "high": "80.10",
      "low": "78.00",
      "close": "80.00",
      "average": "79.3524",
      "volume": "61140",
      "turnover": "4851366.2",
      "trades": "414"
    },
    {
      "date": "2024-11-14",
      "bid": "81.00",
      "ask": "81.20",
      "open": "80.20",
      "high": "81.90",
      "low": "80.00",
      "close": "81.00",
      "average": "80.9494",
      "volume": "35871",
      "turnover": "2903795.4",
      "trades": "246"
    },
    {
      "date": "2024-11-15",
      "bid": "81.00",
      "ask": "81.10",
      "open": "79.40",
      "high": "81.10",
      "low": "79.40",
      "close": "81.00",
      "average": "80.8236",
      "volume": "30438",
      "turnover": "2460109.7",
      "trades": "248"
    },
    {
      "date": "2024-11-18",
      "bid": "81.10",
      "ask": "81.30",
      "open": "81.00",
      "high": "81.70",
      "low": "80.20",
      "close": "81.20",
      "average": "81.0838",
      "volume": "46169",
      "turnover": "3743557.5",
      "trades": "317"
    },
    {
      "date": "2024-11-19",
      "bid": "80.50",
      "ask": "80.70",
      "open": "81.00",
      "high": "81.70",
      "low": "79.30",
      "close": "80.50",
      "average": "80.4064",
      "volume": "125542",
      "turnover": "10094755.75",
      "trades": "655"
    },
    {
      "date": "2024-11-20",
      "bid": "78.70",
      "ask": "79.00",
      "open": "80.50",
      "high": "81.00",
      "low": "78.50",
      "close": "79.00",
      "average": "79.277",
      "volume": "22595",
      "turnover": "1791262.9",
      "trades": "239"
    },
    {
      "date": "2024-11-21",
      "bid": "79.00",
      "ask": "79.30",
      "open": "80.80",
      "high": "80.80",
      "low": "78.30",
      "close": "79.50",
      "average": "79.1904",
      "volume": "16837",
      "turnover": "1333330.5",
      "trades": "171"
    },
    {
      "date": "2024-11-22",
      "bid": "80.50",
      "ask": "80.60",
      "open": "81.00",
      "high": "81.00",
      "low": "79.70",
      "close": "80.60",
      "average": "80.3292",
      "volume": "14271",
      "turnover": "1146738.75",
      "trades": "136"
    },
    {
      "date": "2024-11-25",
      "bid": "80.50",
      "ask": "80.90",
      "open": "80.60",
      "high": "80.90",
      "low": "80.10",
      "close": "80.90",
      "average": "80.8589",
      "volume": "71737",
      "turnover": "5800573.4",
      "trades": "116"
    },
    {
      "date": "2024-11-26",
      "bid": "80.00",
      "ask": "80.20",
      "open": "80.40",
      "high": "80.80",
      "low": "79.80",
      "close": "80.30",
      "average": "80.3136",
      "volume": "30993",
      "turnover": "2489159.4",
      "trades": "217"
    },
    {
      "date": "2024-11-27",
      "bid": "80.40",
      "ask": "80.90",
      "open": "80.00",
      "high": "82.00",
      "low": "79.70",
      "close": "80.60",
      "average": "81.0422",
      "volume": "39943",
      "turnover": "3237067.7",
      "trades": "321"
    },
    {
      "date": "2024-11-28",
      "bid": "81.00",
      "ask": "81.40",
      "open": "80.60",
      "high": "81.70",
      "low": "80.40",
      "close": "81.30",
      "average": "81.2092",
      "volume": "17126",
      "turnover": "1390788.3",
      "trades": "151"
    },
    {
      "date": "2024-11-29",
      "bid": "80.80",
      "ask": "81.40",
      "open": "81.40",
      "high": "82.20",
      "low": "80.70",
      "close": "81.20",
      "average": "81.2742",
      "volume": "29607",
      "turnover": "2406286.6",
      "trades": "178"
    },
    {
      "date": "2024-12-02",
      "bid": "81.60",
      "ask": "81.80",
      "open": "81.30",
      "high": "81.70",
      "low": "80.90",
      "close": "81.30",
      "average": "81.268",
      "volume": "37233",
      "turnover": "3025879.15",
      "trades": "267"
    },
    {
      "date": "2024-12-03",
      "bid": "83.00",
      "ask": "83.10",
      "open": "81.30",
      "high": "84.00",
      "low": "81.00",
      "close": "83.20",
      "average": "82.9846",
      "volume": "24775",
      "turnover": "2055943.4",
      "trades": "254"
    },
    {
      "date": "2024-12-04",
      "bid": "83.50",
      "ask": "83.70",
      "open": "83.00",
      "high": "83.90",
      "low": "82.80",
      "close": "83.90",
      "average": "83.595",
      "volume": "12090",
      "turnover": "1010663.7",
      "trades": "150"
    },
    {
      "date": "2024-12-05",
      "bid": "83.70",
      "ask": "83.90",
      "open": "83.70",
      "high": "84.00",
      "low": "83.40",
      "close": "83.70",
      "average": "83.7157",
      "volume": "11270",
      "turnover": "943475.5",
      "trades": "90"
    },
    {
      "date": "2024-12-06",
      "bid": "82.80",
      "ask": "83.10",
      "open": "83.90",
      "high": "83.90",
      "low": "82.80",
      "close": "83.30",
      "average": "83.2283",
      "volume": "12766",
      "turnover": "1062492.6",
      "trades": "128"
    },
    {
      "date": "2024-12-09",
      "bid": "81.30",
      "ask": "81.50",
      "open": "83.20",
      "high": "83.80",
      "low": "81.00",
      "close": "81.50",
      "average": "81.7035",
      "volume": "24629",
      "turnover": "2012276",
      "trades": "198"
    },
    {
      "date": "2024-12-10",
      "bid": "81.20",
      "ask": "81.70",
      "open": "81.50",
      "high": "82.20",
      "low": "81.10",
      "close": "81.50",
      "average": "81.7132",
      "volume": "51560",
      "turnover": "4213134.59",
      "trades": "219"
    },
    {
      "date": "2024-12-11",
      "bid": "82.80",
      "ask": "83.30",
      "open": "81.20",
      "high": "83.40",
      "low": "80.80",
      "close": "83.40",
      "average": "82.5531",
      "volume": "31143",
      "turnover": "2570905.9",
      "trades": "194"
    },
    {
      "date": "2024-12-12",
      "bid": "81.40",
      "ask": "82.00",
      "open": "83.30",
      "high": "83.70",
      "low": "81.40",
      "close": "81.70",
      "average": "82.4902",
      "volume": "45526",
      "turnover": "3755449.2",
      "trades": "327"
    },
    {
      "date": "2024-12-13",
      "bid": "81.60",
      "ask": "82.00",
      "open": "82.00",
      "high": "82.60",
      "low": "81.50",
      "close": "81.90",
      "average": "82.0901",
      "volume": "18424",
      "turnover": "1512430.3",
      "trades": "141"
    },
    {
      "date": "2024-12-16",
      "bid": "81.90",
      "ask": "82.00",
      "open": "81.90",
      "high": "82.70",
      "low": "81.10",
      "close": "82.20",
      "average": "82.0904",
      "volume": "20655",
      "turnover": "1695578.45",
      "trades": "172"
    },
    {
      "date": "2024-12-17",
      "bid": "81.50",
      "ask": "81.70",
      "open": "82.20",
      "high": "82.50",
      "low": "80.70",
      "close": "81.40",
      "average": "81.3021",
      "volume": "13184",
      "turnover": "1071596",
      "trades": "122"
    },
    {
      "date": "2024-12-18",
      "bid": "80.60",
      "ask": "81.20",
      "open": "81.00",
      "high": "82.40",
      "low": "80.90",
      "close": "81.00",
      "average": "81.4009",
      "volume": "15399",
      "turnover": "1253493.1",
      "trades": "225"
    },
    {
      "date": "2024-12-19",
      "bid": "81.00",
      "ask": "81.20",
      "open": "81.00",
      "high": "81.30",
      "low": "79.60",
      "close": "81.00",
      "average": "80.5877",
      "volume": "35390",
      "turnover": "2851946.8",
      "trades": "241"
    },
    {
      "date": "2024-12-20",
      "bid": "81.20",
      "ask": "81.80",
      "open": "81.20",
      "high": "81.50",
      "low": "79.70",
      "close": "81.00",
      "average": "80.9209",
      "volume": "43970",
      "turnover": "3558044.75",
      "trades": "183"
    },
    {
      "date": "2024-12-23",
      "bid": "80.70",
      "ask": "81.10",
      "open": "81.10",
      "high": "81.20",
      "low": "80.10",
      "close": "80.60",
      "average": "80.6694",
      "volume": "14130",
      "turnover": "1139849.6",
      "trades": "116"
    },
    {
      "date": "2024-12-27",
      "bid": "81.00",
      "ask": "81.40",
      "open": "82.00",
      "high": "82.00",
      "low": "80.40",
      "close": "81.00",
      "average": "80.9622",
      "volume": "10085",
      "turnover": "816411.3",
      "trades": "152"
    },
    {
      "date": "2024-12-30",
      "bid": "81.30",
      "ask": "82.20",
      "open": "81.40",
      "high": "82.90",
      "low": "80.40",
      "close": "82.30",
      "average": "81.8721",
      "volume": "29462",
      "turnover": "2408933.29",
      "trades": "235"
    },
    {
      "date": "2025-01-02",
      "bid": "83.80",
      "ask": "84.10",
      "open": "80.80",
      "high": "84.60",
      "low": "80.80",
      "close": "84.10",
      "average": "83.1165",
      "volume": "748317",
      "turnover": "62197838.75",
      "trades": "289"
    },
    {
      "date": "2025-01-03",
      "bid": "82.60",
      "ask": "83.90",
      "open": "84.00",
      "high": "84.80",
      "low": "83.40",
      "close": "84.00",
      "average": "84.1767",
      "volume": "21303",
      "turnover": "1793216.5",
      "trades": "179"
    },
    {
      "date": "2025-01-07",
      "bid": "84.00",
      "ask": "84.40",
      "open": "84.00",
      "high": "84.50",
      "low": "83.00",
      "close": "84.00",
      "average": "84.0745",
      "volume": "46012",
      "turnover": "3867496.1",
      "trades": "285"
    },
    {
      "date": "2025-01-08",
      "bid": "83.90",
      "ask": "84.20",
      "open": "83.90",
      "high": "84.30",
      "low": "82.90",
      "close": "84.30",
      "average": "83.0501",
      "volume": "321691",
      "turnover": "26717654.5",
      "trades": "163"
    },
    {
      "date": "2025-01-09",
      "bid": "84.00",
      "ask": "84.10",
      "open": "84.10",
      "high": "84.40",
      "low": "83.50",
      "close": "84.00",
      "average": "83.9393",
      "volume": "17269",
      "turnover": "1449530.4",
      "trades": "178"
    },
    {
      "date": "2025-01-10",
      "bid": "85.30",
      "ask": "86.00",
      "open": "85.00",
      "high": "85.60",
      "low": "83.90",
      "close": "85.20",
      "average": "84.9967",
      "volume": "41514",
      "turnover": "3528553",
      "trades": "265"
    },
    {
      "date": "2025-01-13",
      "bid": "85.00",
      "ask": "85.30",
      "open": "88.60",
      "high": "89.00",
      "low": "83.00",
      "close": "84.90",
      "average": "85.0519",
      "volume": "74395",
      "turnover": "6326146.6",
      "trades": "296"
    },
    {
      "date": "2025-01-14",
      "bid": "85.00",
      "ask": "85.40",
      "open": "85.10",
      "high": "86.30",
      "low": "85.00",
      "close": "85.50",
      "average": "85.6418",
      "volume": "106915",
      "turnover": "9156396.4",
      "trades": "275"
    },
    {
      "date": "2025-01-15",
      "bid": "86.40",
      "ask": "86.70",
      "open": "85.00",
      "high": "87.90",
      "low": "85.00",
      "close": "86.30",
      "average": "86.6479",
      "volume": "43092",
      "turnover": "3734833.3",
      "trades": "445"
    },
    {
      "date": "2025-01-16",
      "bid": "91.30",
      "ask": "91.60",
      "open": "86.90",
      "high": "91.50",
      "low": "86.20",
      "close": "91.50",
      "average": "90.1489",
      "volume": "66274",
      "turnover": "5974530.5",
      "trades": "492"
    },
    {
      "date": "2025-01-17",
      "bid": "91.90",
      "ask": "92.10",
      "open": "91.70",
      "high": "93.80",
      "low": "90.70",
      "close": "92.10",
      "average": "92.1232",
      "volume": "118078",
      "turnover": "10879167.7",
      "trades": "626"
    },
    {
      "date": "2025-01-20",
      "bid": "92.00",
      "ask": "92.30",
      "open": "93.20",
      "high": "93.50",
      "low": "91.90",
      "close": "92.00",
      "average": "92.6084",
      "volume": "45904",
      "turnover": "4249877.25",
      "trades": "286"
    },
    {
      "date": "2025-01-21",
      "bid": "93.60",
      "ask": "93.80",
      "open": "92.30",
      "high": "94.00",
      "low": "92.30",
      "close": "93.50",
      "average": "93.27",
      "volume": "124885",
      "turnover": "11648644.85",
      "trades": "324"
    },
    {
      "date": "2025-01-22",
      "bid": "89.80",
      "ask": "90.10",
      "open": "93.80",
      "high": "94.80",
      "low": "89.50",
      "close": "89.80",
      "average": "92.7005",
      "volume": "202273",
      "turnover": "18749728.14",
      "trades": "637"
    },
    {
      "date": "2025-01-23",
      "bid": "89.40",
      "ask": "89.80",
      "open": "89.00",
      "high": "91.00",
      "low": "87.20",
      "close": "89.40",
      "average": "89.8311",
      "volume": "44726",
      "turnover": "4018148.25",
      "trades": "315"
    },
    {
      "date": "2025-01-24",
      "bid": "86.60",
      "ask": "87.10",
      "open": "89.80",
      "high": "90.40",
      "low": "86.50",
      "close": "86.50",
      "average": "87.85",
      "volume": "42414",
      "turnover": "3726153.7",
      "trades": "347"
    },
    {
      "date": "2025-01-27",
      "bid": "85.80",
      "ask": "86.30",
      "open": "84.00",
      "high": "86.80",
      "low": "84.00",
      "close": "86.20",
      "average": "85.6536",
      "volume": "54069",
      "turnover": "4631716.8",
      "trades": "399"
    },
    {
      "date": "2025-01-28",
      "bid": "87.30",
      "ask": "87.50",
      "open": "86.40",
      "high": "87.90",
      "low": "86.30",
      "close": "87.80",
      "average": "87.4795",
      "volume": "33085",
      "turnover": "2894253.65",
      "trades": "302"
    },
    {
      "date": "2025-01-29",
      "bid": "88.00",
      "ask": "88.60",
      "open": "92.90",
      "high": "92.90",
      "low": "86.90",
      "close": "88.20",
      "average": "87.9749",
      "volume": "14988",
      "turnover": "1318471.7",
      "trades": "136"
    },
    {
      "date": "2025-01-30",
      "bid": "88.30",
      "ask": "88.80",
      "open": "87.90",
      "high": "89.30",
      "low": "87.90",
      "close": "88.00",
      "average": "88.2928",
      "volume": "30115",
      "turnover": "2658939.45",
      "trades": "234"
    },
    {
      "date": "2025-01-31",
      "bid": "89.80",
      "ask": "90.40",
      "open": "88.10",
      "high": "90.60",
      "low": "87.20",
      "close": "89.70",
      "average": "89.5709",
      "volume": "73208",
      "turnover": "6558257.7",
      "trades": "534"
    },
    {
      "date": "2025-02-03",
      "bid": "89.10",
      "ask": "89.60",
      "open": "89.50",
      "high": "89.70",
      "low": "87.70",
      "close": "89.20",
      "average": "88.7963",
      "volume": "17888",
      "turnover": "1588385.7",
      "trades": "265"
    },
    {
      "date": "2025-02-04",
      "bid": "88.90",
      "ask": "89.00",
      "open": "89.20",
      "high": "89.40",
      "low": "88.50",
      "close": "89.00",
      "average": "88.9955",
      "volume": "17234",
      "turnover": "1533728.4",
      "trades": "158"
    },
    {
      "date": "2025-02-05",
      "bid": "88.40",
      "ask": "88.70",
      "open": "89.00",
      "high": "89.10",
      "low": "88.20",
      "close": "88.70",
      "average": "88.6904",
      "volume": "12512",
      "turnover": "1109694.7",
      "trades": "129"
    },
    {
      "date": "2025-02-06",
      "bid": "87.50",
      "ask": "88.00",
      "open": "89.00",
      "high": "89.10",
      "low": "87.60",
      "close": "87.70",
      "average": "88.1685",
      "volume": "11960",
      "turnover": "1054504.5",
      "trades": "137"
    },
    {
      "date": "2025-02-07",
      "bid": "88.30",
      "ask": "88.60",
      "open": "88.10",
      "high": "91.80",
      "low": "87.70",
      "close": "88.50",
      "average": "89.7358",
      "volume": "74355",
      "turnover": "6669182.85",
      "trades": "559"
    },
    {
      "date": "2025-02-10",
      "bid": "89.30",
      "ask": "89.70",
      "open": "90.00",
      "high": "90.00",
      "low": "89.15",
      "close": "89.40",
      "average": "89.5462",
      "volume": "20990",
      "turnover": "1879581.95",
      "trades": "193"
    },
    {
      "date": "2025-02-11",
      "bid": "89.20",
      "ask": "89.40",
      "open": "90.00",
      "high": "90.40",
      "low": "88.70",
      "close": "88.90",
      "average": "89.4904",
      "volume": "11247",
      "turnover": "1005870.7",
      "trades": "102"
    },
    {
      "date": "2025-02-12",
      "bid": "87.70",
      "ask": "88.60",
      "open": "89.20",
      "high": "89.50",
      "low": "87.80",
      "close": "88.40",
      "average": "88.9199",
      "volume": "106645",
      "turnover": "9483979.05",
      "trades": "208"
    },
    {
      "date": "2025-02-13",
      "bid": "86.90",
      "ask": "87.40",
      "open": "91.00",
      "high": "91.00",
      "low": "86.50",
      "close": "87.30",
      "average": "88.1963",
      "volume": "130309",
      "turnover": "11493952.8",
      "trades": "293"
    },
    {
      "date": "2025-02-14",
      "bid": "88.30",
      "ask": "89.00",
      "open": "87.30",
      "high": "89.00",
      "low": "86.60",
      "close": "88.40",
      "average": "87.5684",
      "volume": "67830",
      "turnover": "5947709.55",
      "trades": "503"
    },
    {
      "date": "2025-02-17",
      "bid": "88.30",
      "ask": "88.50",
      "open": "89.10",
      "high": "89.10",
      "low": "87.00",
      "close": "88.50",
      "average": "88.221",
      "volume": "47714",
      "turnover": "4209180.84",
      "trades": "314"
    },
    {
      "date": "2025-02-18",
      "bid": "95.30",
      "ask": "95.70",
      "open": "90.80",
      "high": "96.90",
      "low": "90.70",
      "close": "95.60",
      "average": "94.6022",
      "volume": "338954",
      "turnover": "32030099.25",
      "trades": "818"
    },
    {
      "date": "2025-02-19",
      "bid": "99.10",
      "ask": "100.00",
      "open": "95.70",
      "high": "100.40",
      "low": "95.70",
      "close": "98.60",
      "average": "98.7102",
      "volume": "268749",
      "turnover": "26542264.25",
      "trades": "1123"
    },
    {
      "date": "2025-02-20",
      "bid": "96.00",
      "ask": "97.40",
      "open": "99.00",
      "high": "100.00",
      "low": "96.80",
      "close": "97.00",
      "average": "97.5235",
      "volume": "66774",
      "turnover": "6512533.35",
      "trades": "438"
    },
    {
      "date": "2025-02-21",
      "bid": "93.00",
      "ask": "93.40",
      "open": "97.40",
      "high": "97.60",
      "low": "93.00",
      "close": "93.40",
      "average": "94.7719",
      "volume": "48769",
      "turnover": "4639068.45",
      "trades": "643"
    },
    {
      "date": "2025-02-24",
      "bid": "93.00",
      "ask": "94.10",
      "open": "93.50",
      "high": "94.10",
      "low": "93.00",
      "close": "93.70",
      "average": "93.5592",
      "volume": "49560",
      "turnover": "4636733.65",
      "trades": "353"
    },
    {
      "date": "2025-02-25",
      "bid": "93.90",
      "ask": "94.50",
      "open": "93.50",
      "high": "95.00",
      "low": "93.10",
      "close": "94.00",
      "average": "94.0601",
      "volume": "116239",
      "turnover": "10929615.5",
      "trades": "385"
    },
    {
      "date": "2025-02-26",
      "bid": "91.50",
      "ask": "91.70",
      "open": "94.90",
      "high": "94.90",
      "low": "89.30",
      "close": "92.00",
      "average": "91.3747",
      "volume": "180671",
      "turnover": "16509451.15",
      "trades": "524"
    },
    {
      "date": "2025-02-27",
      "bid": "89.80",
      "ask": "90.30",
      "open": "89.60",
      "high": "91.80",
      "low": "89.60",
      "close": "89.70",
      "average": "90.2167",
      "volume": "20361",
      "turnover": "1836959.15",
      "trades": "220"
    },
    {
      "date": "2025-02-28",
      "bid": "88.80",
      "ask": "89.00",
      "open": "89.70",
      "high": "89.90",
      "low": "87.50",
      "close": "89.00",
      "average": "88.7792",
      "volume": "42499",
      "turnover": "3773396.45",
      "trades": "295"
    },
    {
      "date": "2025-03-03",
      "bid": "88.50",
      "ask": "88.70",
      "open": "87.30",
      "high": "89.90",
      "low": "87.30",
      "close": "88.30",
      "average": "88.9853",
      "volume": "33176",
      "turnover": "2952224.7",
      "trades": "221"
    },
    {
      "date": "2025-03-04",
      "bid": "86.40",
      "ask": "87.10",
      "open": "88.30",
      "high": "89.00",
      "low": "86.40",
      "close": "86.60",
      "average": "87.2581",
      "volume": "45547",
      "turnover": "3974182.7",
      "trades": "313"
    },
    {
      "date": "2025-03-05",
      "bid": "86.90",
      "ask": "87.40",
      "open": "88.10",
      "high": "88.80",
      "low": "86.70",
      "close": "87.10",
      "average": "87.3715",
      "volume": "86893",
      "turnover": "7599147.2",
      "trades": "363"
    },
    {
      "date": "2025-03-06",
      "bid": "85.10",
      "ask": "85.30",
      "open": "87.00",
      "high": "87.50",
      "low": "84.80",
      "close": "85.30",
      "average": "86.219",
      "volume": "96933",
      "turnover": "8361418.25",
      "trades": "547"
    },
    {
      "date": "2025-03-07",
      "bid": "85.30",
      "ask": "85.60",
      "open": "85.00",
      "high": "86.00",
      "low": "84.40",
      "close": "85.60",
      "average": "85.432",
      "volume": "12436",
      "turnover": "1062650.64",
      "trades": "191"
    },
    {
      "date": "2025-03-10",
      "bid": "84.10",
      "ask": "84.80",
      "open": "86.90",
      "high": "86.90",
      "low": "84.20",
      "close": "84.60",
      "average": "85.2631",
      "volume": "22630",
      "turnover": "1929596.6",
      "trades": "289"
    },
    {
      "date": "2025-03-11",
      "bid": "82.00",
      "ask": "82.20",
      "open": "84.20",
      "high": "84.60",
      "low": "82.00",
      "close": "82.00",
      "average": "83.212",
      "volume": "82675",
      "turnover": "6878276.25",
      "trades": "517"
    },
    {
      "date": "2025-03-12",
      "bid": "82.20",
      "ask": "82.60",
      "open": "84.00",
      "high": "85.20",
      "low": "81.50",
      "close": "82.90",
      "average": "82.9576",
      "volume": "116491",
      "turnover": "9599185.8",
      "trades": "512"
    },
    {
      "date": "2025-03-13",
      "bid": "82.50",
      "ask": "83.00",
      "open": "85.90",
      "high": "85.90",
      "low": "82.00",
      "close": "82.70",
      "average": "82.8429",
      "volume": "39020",
      "turnover": "3232371.45",
      "trades": "216"
    },
    {
      "date": "2025-03-14",
      "bid": "83.30",
      "ask": "83.90",
      "open": "84.90",
      "high": "85.60",
      "low": "82.70",
      "close": "83.60",
      "average": "83.7915",
      "volume": "48080",
      "turnover": "4029378.15",
      "trades": "260"
    },
    {
      "date": "2025-03-17",
      "bid": "84.40",
      "ask": "84.70",
      "open": "83.50",
      "high": "84.70",
      "low": "83.30",
      "close": "84.70",
      "average": "84.1919",
      "volume": "124928",
      "turnover": "10518604.25",
      "trades": "370"
    },
    {
      "date": "2025-03-18",
      "bid": "88.00",
      "ask": "88.20",
      "open": "84.90",
      "high": "89.20",
      "low": "84.90",
      "close": "88.10",
      "average": "87.7651",
      "volume": "65311",
      "turnover": "5733178.25",
      "trades": "421"
    },
    {
      "date": "2025-03-19",
      "bid": "90.30",
      "ask": "90.60",
      "open": "88.20",
      "high": "90.70",
      "low": "87.80",
      "close": "90.60",
      "average": "89.7511",
      "volume": "48033",
      "turnover": "4306534",
      "trades": "452"
    },
    {
      "date": "2025-03-20",
      "bid": "89.50",
      "ask": "89.70",
      "open": "91.40",
      "high": "91.40",
      "low": "89.00",
      "close": "89.70",
      "average": "89.7881",
      "volume": "28573",
      "turnover": "2565516.4",
      "trades": "205"
    },
    {
      "date": "2025-03-21",
      "bid": "87.60",
      "ask": "88.40",
      "open": "89.70",
      "high": "89.80",
      "low": "87.10",
      "close": "87.90",
      "average": "88.1118",
      "volume": "38422",
      "turnover": "3385392.95",
      "trades": "298"
    },
    {
      "date": "2025-03-24",
      "bid": "86.20",
      "ask": "86.70",
      "open": "88.40",
      "high": "89.00",
      "low": "86.60",
      "close": "86.60",
      "average": "87.3137",
      "volume": "28305",
      "turnover": "2471410.95",
      "trades": "353"
    },
    {
      "date": "2025-03-25",
      "bid": "86.90",
      "ask": "87.50",
      "open": "86.80",
      "high": "87.50",
      "low": "84.40",
      "close": "87.00",
      "average": "85.7892",
      "volume": "37018",
      "turnover": "3175755.7",
      "trades": "278"
    },
    {
      "date": "2025-03-26",
      "bid": "87.00",
      "ask": "87.30",
      "open": "88.60",
      "high": "88.60",
      "low": "86.20",
      "close": "87.00",
      "average": "87.1427",
      "volume": "19323",
      "turnover": "1683073.4",
      "trades": "216"
    },
    {
      "date": "2025-03-27",
      "bid": "86.30",
      "ask": "86.80",
      "open": "86.60",
      "high": "87.70",
      "low": "86.00",
      "close": "86.40",
      "average": "86.7575",
      "volume": "17151",
      "turnover": "1488132",
      "trades": "177"
    },
    {
      "date": "2025-03-28",
      "bid": "86.60",
      "ask": "86.90",
      "open": "86.30",
      "high": "87.00",
      "low": "85.30",
      "close": "86.50",
      "average": "86.4251",
      "volume": "11966",
      "turnover": "1033706.5",
      "trades": "131"
    },
    {
      "date": "2025-03-31",
      "bid": "87.00",
      "ask": "88.00",
      "open": "85.80",
      "high": "87.90",
      "low": "85.00",
      "close": "87.40",
      "average": "86.4964",
      "volume": "28338",
      "turnover": "2450109.45",
      "trades": "250"
    },
    {
      "date": "2025-04-01",
      "bid": "88.40",
      "ask": "88.70",
      "open": "88.10",
      "high": "88.90",
      "low": "87.70",
      "close": "88.70",
      "average": "88.4774",
      "volume": "67441",
      "turnover": "5967021.3",
      "trades": "227"
    },
    {
      "date": "2025-04-02",
      "bid": "89.00",
      "ask": "89.20",
      "open": "88.40",
      "high": "89.50",
      "low": "87.40",
      "close": "89.50",
      "average": "88.7922",
      "volume": "79478",
      "turnover": "7055537.9",
      "trades": "253"
    },
    {
      "date": "2025-04-03",
      "bid": "87.10",
      "ask": "87.60",
      "open": "89.40",
      "high": "89.90",
      "low": "87.10",
      "close": "87.10",
      "average": "88.8201",
      "volume": "64924",
      "turnover": "5766182.65",
      "trades": "337"
    },
    {
      "date": "2025-04-04",
      "bid": "83.80",
      "ask": "84.20",
      "open": "87.10",
      "high": "87.40",
      "low": "82.20",
      "close": "84.50",
      "average": "84.7304",
      "volume": "44732",
      "turnover": "3789849.25",
      "trades": "546"
    },
    {
      "date": "2025-04-07",
      "bid": "83.90",
      "ask": "84.20",
      "open": "83.80",
      "high": "85.10",
      "low": "79.00",
      "close": "83.90",
      "average": "82.9654",
      "volume": "163050",
      "turnover": "13511899.9",
      "trades": "1000"
    },
    {
      "date": "2025-04-08",
      "bid": "84.10",
      "ask": "84.30",
      "open": "84.90",
      "high": "85.10",
      "low": "82.20",
      "close": "84.40",
      "average": "84.112",
      "volume": "49137",
      "turnover": "4122366.5",
      "trades": "487"
    },
    {
      "date": "2025-04-09",
      "bid": "82.70",
      "ask": "83.20",
      "open": "80.50",
      "high": "83.20",
      "low": "80.00",
      "close": "82.60",
      "average": "82.1213",
      "volume": "23528",
      "turnover": "1932105.8",
      "trades": "342"
    },
    {
      "date": "2025-04-10",
      "bid": "85.50",
      "ask": "85.70",
      "open": "87.90",
      "high": "87.90",
      "low": "84.50",
      "close": "85.50",
      "average": "85.7103",
      "volume": "50476",
      "turnover": "4326144.59",
      "trades": "372"
    },
    {
      "date": "2025-04-11",
      "bid": "86.90",
      "ask": "87.20",
      "open": "87.50",
      "high": "87.50",
      "low": "83.40",
      "close": "87.00",
      "average": "85.7495",
      "volume": "30660",
      "turnover": "2628239.75",
      "trades": "478"
    },
    {
      "date": "2025-04-14",
      "bid": "89.10",
      "ask": "89.30",
      "open": "88.00",
      "high": "89.60",
      "low": "88.00",
      "close": "89.40",
      "average": "88.817",
      "volume": "29799",
      "turnover": "2646697.9",
      "trades": "264"
    },
    {
      "date": "2025-04-15",
      "bid": "89.90",
      "ask": "90.10",
      "open": "89.60",
      "high": "91.90",
      "low": "89.60",
      "close": "90.00",
      "average": "90.6243",
      "volume": "319942",
      "turnover": "28807537.3",
      "trades": "312"
    },
    {
      "date": "2025-04-16",
      "bid": "88.10",
      "ask": "88.40",
      "open": "90.10",
      "high": "90.40",
      "low": "88.00",
      "close": "88.10",
      "average": "88.5874",
      "volume": "24101",
      "turnover": "2135195.15",
      "trades": "345"
    },
    {
      "date": "2025-04-17",
      "bid": "86.50",
      "ask": "86.70",
      "open": "88.30",
      "high": "88.30",
      "low": "86.30",
      "close": "86.30",
      "average": "86.9119",
      "volume": "12404",
      "turnover": "1083970.5",
      "trades": "106"
    },
    {
      "date": "2025-04-22",
      "bid": "86.80",
      "ask": "87.00",
      "open": "86.30",
      "high": "87.20",
      "low": "85.20",
      "close": "87.20",
      "average": "86.5312",
      "volume": "26982",
      "turnover": "2334629.85",
      "trades": "273"
    },
    {
      "date": "2025-04-23",
      "bid": "88.30",
      "ask": "88.80",
      "open": "88.30",
      "high": "89.40",
      "low": "87.00",
      "close": "88.90",
      "average": "88.509",
      "volume": "360678",
      "turnover": "31751413.7",
      "trades": "248"
    },
    {
      "date": "2025-04-24",
      "bid": "89.20",
      "ask": "89.80",
      "open": "88.80",
      "high": "90.00",
      "low": "87.80",
      "close": "89.20",
      "average": "89.2292",
      "volume": "31984",
      "turnover": "2853865.2",
      "trades": "277"
    },
    {
      "date": "2025-04-25",
      "bid": "88.10",
      "ask": "88.20",
      "open": "90.30",
      "high": "90.60",
      "low": "87.90",
      "close": "88.30",
      "average": "88.794",
      "volume": "23219",
      "turnover": "2065481.3",
      "trades": "268"
    },
    {
      "date": "2025-04-28",
      "bid": "86.40",
      "ask": "86.80",
      "open": "88.20",
      "high": "88.30",
      "low": "86.40",
      "close": "86.70",
      "average": "87.096",
      "volume": "36155",
      "turnover": "3149527.45",
      "trades": "375"
    },
    {
      "date": "2025-04-29",
      "bid": "87.00",
      "ask": "87.30",
      "open": "88.10",
      "high": "88.10",
      "low": "86.50",
      "close": "87.40",
      "average": "87.1936",
      "volume": "16635",
      "turnover": "1450410.75",
      "trades": "225"
    },
    {
      "date": "2025-04-30",
      "bid": "90.30",
      "ask": "90.40",
      "open": "87.90",
      "high": "91.00",
      "low": "87.50",
      "close": "90.80",
      "average": "90.3112",
      "volume": "23205",
      "turnover": "2088955.85",
      "trades": "242"
    },
    {
      "date": "2025-05-02",
      "bid": "89.40",
      "ask": "90.00",
      "open": "90.40",
      "high": "91.40",
      "low": "89.60",
      "close": "90.00",
      "average": "90.0399",
      "volume": "27069",
      "turnover": "2439135.6",
      "trades": "237"
    },
    {
      "date": "2025-05-05",
      "bid": "89.80",
      "ask": "90.50",
      "open": "90.00",
      "high": "91.30",
      "low": "90.00",
      "close": "90.40",
      "average": "90.5686",
      "volume": "8978",
      "turnover": "813265.85",
      "trades": "170"
    },
    {
      "date": "2025-05-06",
      "bid": "87.70",
      "ask": "88.30",
      "open": "92.30",
      "high": "92.50",
      "low": "87.70",
      "close": "88.10",
      "average": "89.2136",
      "volume": "16795",
      "turnover": "1498300.05",
      "trades": "137"
    },
    {
      "date": "2025-05-07",
      "bid": "85.90",
      "ask": "86.10",
      "open": "88.10",
      "high": "88.50",
      "low": "84.90",
      "close": "85.80",
      "average": "86.335",
      "volume": "35023",
      "turnover": "3024474.9",
      "trades": "345"
    },
    {
      "date": "2025-05-08",
      "bid": "86.20",
      "ask": "86.50",
      "open": "85.80",
      "high": "87.40",
      "low": "85.80",
      "close": "86.20",
      "average": "86.4988",
      "volume": "19190",
      "turnover": "1659292.9",
      "trades": "228"
    },
    {
      "date": "2025-05-09",
      "bid": "87.00",
      "ask": "87.20",
      "open": "86.20",
      "high": "88.00",
      "low": "86.20",
      "close": "87.00",
      "average": "87.2318",
      "volume": "46542",
      "turnover": "4061098.15",
      "trades": "252"
    },
    {
      "date": "2025-05-12",
      "bid": "87.70",
      "ask": "88.20",
      "open": "88.00",
      "high": "88.40",
      "low": "86.40",
      "close": "88.40",
      "average": "87.783",
      "volume": "47062",
      "turnover": "4134260.75",
      "trades": "319"
    },
    {
      "date": "2025-05-13",
      "bid": "89.00",
      "ask": "89.70",
      "open": "88.60",
      "high": "90.00",
      "low": "88.00",
      "close": "89.90",
      "average": "88.5946",
      "volume": "223727",
      "turnover": "19821129.75",
      "trades": "287"
    },
    {
      "date": "2025-05-14",
      "bid": "90.80",
      "ask": "91.50",
      "open": "92.40",
      "high": "94.20",
      "low": "85.60",
      "close": "91.00",
      "average": "89.6973",
      "volume": "198398",
      "turnover": "17796387.2",
      "trades": "802"
    },
    {
      "date": "2025-05-15",
      "bid": "86.30",
      "ask": "87.40",
      "open": "91.50",
      "high": "91.50",
      "low": "86.10",
      "close": "86.60",
      "average": "87.9558",
      "volume": "59244",
      "turnover": "5209468.75",
      "trades": "456"
    },
    {
      "date": "2025-05-16",
      "bid": "87.20",
      "ask": "88.00",
      "open": "86.70",
      "high": "88.00",
      "low": "83.40",
      "close": "88.00",
      "average": "85.5324",
      "volume": "127264",
      "turnover": "10868548.75",
      "trades": "561"
    },
    {
      "date": "2025-05-19",
      "bid": "86.20",
      "ask": "86.50",
      "open": "88.00",
      "high": "88.00",
      "low": "85.50",
      "close": "86.30",
      "average": "86.3724",
      "volume": "26267",
      "turnover": "2271109.95",
      "trades": "201"
    },
    {
      "date": "2025-05-20",
      "bid": "89.60",
      "ask": "89.80",
      "open": "86.50",
      "high": "90.30",
      "low": "86.50",
      "close": "89.80",
      "average": "89.0358",
      "volume": "21257",
      "turnover": "1892540.65",
      "trades": "273"
    },
    {
      "date": "2025-05-21",
      "bid": "89.10",
      "ask": "89.60",
      "open": "90.10",
      "high": "90.20",
      "low": "87.90",
      "close": "89.50",
      "average": "88.7023",
      "volume": "183983",
      "turnover": "16319721.95",
      "trades": "264"
    },
    {
      "date": "2025-05-22",
      "bid": "88.50",
      "ask": "88.70",
      "open": "88.10",
      "high": "89.40",
      "low": "88.00",
      "close": "88.70",
      "average": "88.7222",
      "volume": "33025",
      "turnover": "2930118.6",
      "trades": "328"
    },
    {
      "date": "2025-05-23",
      "bid": "93.00",
      "ask": "93.10",
      "open": "92.00",
      "high": "93.60",
      "low": "88.90",
      "close": "93.00",
      "average": "91.5924",
      "volume": "804773",
      "turnover": "73791960.9",
      "trades": "759"
    },
    {
      "date": "2025-05-26",
      "bid": "93.10",
      "ask": "93.40",
      "open": "94.60",
      "high": "95.80",
      "low": "92.60",
      "close": "93.50",
      "average": "93.7316",
      "volume": "49146",
      "turnover": "4604309.65",
      "trades": "579"
    },
    {
      "date": "2025-05-27",
      "bid": "93.00",
      "ask": "93.70",
      "open": "93.50",
      "high": "96.20",
      "low": "92.60",
      "close": "93.10",
      "average": "93.9489",
      "volume": "228498",
      "turnover": "21501754.95",
      "trades": "393"
    },
    {
      "date": "2025-05-28",
      "bid": "94.10",
      "ask": "94.50",
      "open": "94.00",
      "high": "95.10",
      "low": "93.60",
      "close": "94.00",
      "average": "94.2198",
      "volume": "31451",
      "turnover": "2963290.85",
      "trades": "266"
    },
    {
      "date": "2025-05-30",
      "bid": "93.80",
      "ask": "94.20",
      "open": "94.00",
      "high": "95.40",
      "low": "92.30",
      "close": "94.00",
      "average": "93.9072",
      "volume": "508004",
      "turnover": "47706901.95",
      "trades": "345"
    },
    {
      "date": "2025-06-02",
      "bid": "95.00",
      "ask": "95.80",
      "open": "96.10",
      "high": "96.10",
      "low": "93.90",
      "close": "95.20",
      "average": "94.442",
      "volume": "427070",
      "turnover": "40333354.95",
      "trades": "244"
    },
    {
      "date": "2025-06-03",
      "bid": "94.60",
      "ask": "95.30",
      "open": "95.80",
      "high": "96.10",
      "low": "94.70",
      "close": "94.90",
      "average": "94.999",
      "volume": "44790",
      "turnover": "4255160.65",
      "trades": "265"
    },
    {
      "date": "2025-06-04",
      "bid": "96.70",
      "ask": "97.00",
      "open": "94.70",
      "high": "98.00",
      "low": "94.60",
      "close": "96.60",
      "average": "96.4926",
      "volume": "46698",
      "turnover": "4506499.8",
      "trades": "263"
    },
    {
      "date": "2025-06-05",
      "bid": "98.90",
      "ask": "99.80",
      "open": "97.00",
      "high": "99.80",
      "low": "96.20",
      "close": "99.70",
      "average": "97.2718",
      "volume": "235612",
      "turnover": "22918652.1",
      "trades": "342"
    },
    {
      "date": "2025-06-09",
      "bid": "101.80",
      "ask": "102.20",
      "open": "101.00",
      "high": "105.80",
      "low": "99.90",
      "close": "102.00",
      "average": "103.3074",
      "volume": "166941",
      "turnover": "17247200.8",
      "trades": "838"
    },
    {
      "date": "2025-06-10",
      "bid": "100.20",
      "ask": "100.40",
      "open": "101.80",
      "high": "101.80",
      "low": "97.90",
      "close": "100.00",
      "average": "99.9149",
      "volume": "130903",
      "turnover": "13079537.1",
      "trades": "761"
    },
    {
      "date": "2025-06-11",
      "bid": "101.40",
      "ask": "102.00",
      "open": "100.00",
      "high": "102.60",
      "low": "99.20",
      "close": "101.60",
      "average": "100.9243",
      "volume": "313743",
      "turnover": "31664139.8",
      "trades": "236"
    },
    {
      "date": "2025-06-12",
      "bid": "102.40",
      "ask": "103.00",
      "open": "101.00",
      "high": "103.40",
      "low": "101.00",
      "close": "102.20",
      "average": "102.0325",
      "volume": "196501",
      "turnover": "20049112.8",
      "trades": "351"
    },
    {
      "date": "2025-06-13",
      "bid": "103.80",
      "ask": "104.20",
      "open": "103.00",
      "high": "104.40",
      "low": "102.40",
      "close": "103.80",
      "average": "103.6553",
      "volume": "42344",
      "turnover": "4388823.4",
      "trades": "397"
    },
    {
      "date": "2025-06-16",
      "bid": "102.60",
      "ask": "103.40",
      "open": "104.40",
      "high": "105.20",
      "low": "102.40",
      "close": "102.80",
      "average": "103.8301",
      "volume": "444317",
      "turnover": "46133493.2",
      "trades": "233"
    },
    {
      "date": "2025-06-17",
      "bid": "102.20",
      "ask": "102.60",
      "open": "103.40",
      "high": "104.20",
      "low": "102.20",
      "close": "102.60",
      "average": "103.0832",
      "volume": "25460",
      "turnover": "2624496.79",
      "trades": "259"
    },
    {
      "date": "2025-06-18",
      "bid": "102.00",
      "ask": "102.80",
      "open": "102.60",
      "high": "104.00",
      "low": "102.00",
      "close": "102.00",
      "average": "102.3743",
      "volume": "24715",
      "turnover": "2531398.6",
      "trades": "197"
    },
    {
      "date": "2025-06-19",
      "bid": "102.40",
      "ask": "103.20",
      "open": "101.60",
      "high": "103.20",
      "low": "100.80",
      "close": "102.20",
      "average": "101.8827",
      "volume": "29892",
      "turnover": "3045544.5",
      "trades": "279"
    },
    {
      "date": "2025-06-23",
      "bid": "99.50",
      "ask": "99.80",
      "open": "102.60",
      "high": "103.60",
      "low": "99.70",
      "close": "99.90",
      "average": "100.7303",
      "volume": "17332",
      "turnover": "1747083.8",
      "trades": "247"
    },
    {
      "date": "2025-06-24",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.20",
      "high": "101.60",
      "low": "100.20",
      "close": "101.00",
      "average": "100.9831",
      "volume": "14490",
      "turnover": "1463337.9",
      "trades": "162"
    },
    {
      "date": "2025-06-25",
      "bid": "101.20",
      "ask": "101.80",
      "open": "106.40",
      "high": "106.40",
      "low": "101.00",
      "close": "101.20",
      "average": "102.0304",
      "volume": "59186",
      "turnover": "6039030",
      "trades": "176"
    },
    {
      "date": "2025-06-26",
      "bid": "103.00",
      "ask": "103.40",
      "open": "101.60",
      "high": "104.20",
      "low": "101.40",
      "close": "103.40",
      "average": "103.2851",
      "volume": "29182",
      "turnover": "3015016.3",
      "trades": "283"
    },
    {
      "date": "2025-06-27",
      "bid": "104.80",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.00",
      "low": "103.60",
      "close": "105.20",
      "average": "104.6949",
      "volume": "30200",
      "turnover": "3161515.6",
      "trades": "347"
    },
    {
      "date": "2025-06-30",
      "bid": "107.00",
      "ask": "107.20",
      "open": "105.20",
      "high": "107.80",
      "low": "104.60",
      "close": "107.40",
      "average": "106.9668",
      "volume": "101214",
      "turnover": "10826412.2",
      "trades": "599"
    },
    {
      "date": "2025-07-01",
      "bid": "106.80",
      "ask": "107.00",
      "open": "107.40",
      "high": "108.40",
      "low": "106.00",
      "close": "106.00",
      "average": "106.7553",
      "volume": "577694",
      "turnover": "61673433.9",
      "trades": "321"
    },
    {
      "date": "2025-07-02",
      "bid": "107.40",
      "ask": "108.00",
      "open": "107.20",
      "high": "108.80",
      "low": "104.40",
      "close": "107.80",
      "average": "107.1758",
      "volume": "39182",
      "turnover": "4197386.9",
      "trades": "302"
    },
    {
      "date": "2025-07-03",
      "bid": "113.40",
      "ask": "113.80",
      "open": "108.00",
      "high": "113.80",
      "low": "107.00",
      "close": "113.60",
      "average": "111.2251",
      "volume": "972274",
      "turnover": "108142906.6",
      "trades": "348"
    },
    {
      "date": "2025-07-04",
      "bid": "115.20",
      "ask": "115.60",
      "open": "113.80",
      "high": "118.00",
      "low": "113.20",
      "close": "115.20",
      "average": "116.0043",
      "volume": "501156",
      "turnover": "58138236.3",
      "trades": "318"
    },
    {
      "date": "2025-07-07",
      "bid": "114.00",
      "ask": "115.00",
      "open": "115.00",
      "high": "116.20",
      "low": "114.20",
      "close": "114.60",
      "average": "114.8654",
      "volume": "46951",
      "turnover": "5394424.8",
      "trades": "320"
    },
    {
      "date": "2025-07-08",
      "bid": "114.40",
      "ask": "114.80",
      "open": "114.60",
      "high": "115.80",
      "low": "113.80",
      "close": "114.20",
      "average": "114.4124",
      "volume": "38790",
      "turnover": "4439524.7",
      "trades": "342"
    },
    {
      "date": "2025-07-09",
      "bid": "114.60",
      "ask": "115.40",
      "open": "113.60",
      "high": "117.40",
      "low": "113.60",
      "close": "115.00",
      "average": "114.937",
      "volume": "358723",
      "turnover": "41237831.29",
      "trades": "456"
    },
    {
      "date": "2025-07-10",
      "bid": "115.60",
      "ask": "116.60",
      "open": "115.40",
      "high": "116.80",
      "low": "114.00",
      "close": "115.80",
      "average": "115.2571",
      "volume": "194919",
      "turnover": "22465930.6",
      "trades": "249"
    },
    {
      "date": "2025-07-11",
      "bid": "114.20",
      "ask": "114.40",
      "open": "115.60",
      "high": "116.80",
      "low": "114.20",
      "close": "114.60",
      "average": "114.7283",
      "volume": "37213",
      "turnover": "4272326.2",
      "trades": "364"
    },
    {
      "date": "2025-07-14",
      "bid": "113.80",
      "ask": "114.40",
      "open": "116.00",
      "high": "116.00",
      "low": "112.60",
      "close": "114.80",
      "average": "114.25",
      "volume": "42369",
      "turnover": "4840371.2",
      "trades": "321"
    },
    {
      "date": "2025-07-15",
      "bid": "117.00",
      "ask": "117.80",
      "open": "110.20",
      "high": "118.40",
      "low": "110.20",
      "close": "117.60",
      "average": "115.97",
      "volume": "469609",
      "turnover": "54464365.2",
      "trades": "284"
    },
    {
      "date": "2025-07-16",
      "bid": "117.80",
      "ask": "118.80",
      "open": "118.40",
      "high": "120.20",
      "low": "117.20",
      "close": "118.20",
      "average": "118.5794",
      "volume": "45355",
      "turnover": "5376983.7",
      "trades": "427"
    },
    {
      "date": "2025-07-17",
      "bid": "120.20",
      "ask": "120.60",
      "open": "119.20",
      "high": "120.60",
      "low": "117.00",
      "close": "120.20",
      "average": "118.0228",
      "volume": "100649",
      "turnover": "11879259.1",
      "trades": "519"
    },
    {
      "date": "2025-07-18",
      "bid": "120.80",
      "ask": "121.40",
      "open": "120.60",
      "high": "122.60",
      "low": "120.00",
      "close": "121.00",
      "average": "121.2176",
      "volume": "38627",
      "turnover": "4681044.5",
      "trades": "439"
    },
    {
      "date": "2025-07-21",
      "bid": "121.20",
      "ask": "122.00",
      "open": "121.40",
      "high": "122.40",
      "low": "120.80",
      "close": "121.80",
      "average": "121.6037",
      "volume": "27967",
      "turnover": "3400618.3",
      "trades": "319"
    },
    {
      "date": "2025-07-22",
      "bid": "121.80",
      "ask": "123.00",
      "open": "121.20",
      "high": "123.80",
      "low": "119.60",
      "close": "122.40",
      "average": "121.7809",
      "volume": "68407",
      "turnover": "8339330.5",
      "trades": "369"
    },
    {
      "date": "2025-07-23",
      "bid": "123.20",
      "ask": "124.20",
      "open": "120.00",
      "high": "124.60",
      "low": "119.20",
      "close": "123.60",
      "average": "122.7896",
      "volume": "58863",
      "turnover": "7226453.9",
      "trades": "432"
    },
    {
      "date": "2025-07-24",
      "bid": "126.80",
      "ask": "127.60",
      "open": "124.40",
      "high": "129.20",
      "low": "124.40",
      "close": "126.60",
      "average": "127.272",
      "volume": "79924",
      "turnover": "10171769.3",
      "trades": "445"
    },
    {
      "date": "2025-07-25",
      "bid": "122.20",
      "ask": "123.00",
      "open": "126.40",
      "high": "126.80",
      "low": "120.40",
      "close": "122.60",
      "average": "124.4265",
      "volume": "1603925",
      "turnover": "199574833.7",
      "trades": "502"
    },
    {
      "date": "2025-07-28",
      "bid": "118.40",
      "ask": "119.60",
      "open": "122.60",
      "high": "126.20",
      "low": "119.20",
      "close": "119.60",
      "average": "121.1685",
      "volume": "35565",
      "turnover": "4311569.7",
      "trades": "299"
    },
    {
      "date": "2025-07-29",
      "bid": "119.80",
      "ask": "120.20",
      "open": "118.60",
      "high": "122.00",
      "low": "118.60",
      "close": "120.40",
      "average": "120.3956",
      "volume": "21398",
      "turnover": "2575638.79",
      "trades": "186"
    },
    {
      "date": "2025-07-30",
      "bid": "117.60",
      "ask": "118.20",
      "open": "120.00",
      "high": "121.00",
      "low": "116.20",
      "close": "118.00",
      "average": "118.18",
      "volume": "36800",
      "turnover": "4347235.5",
      "trades": "448"
    },
    {
      "date": "2025-07-31",
      "bid": "115.00",
      "ask": "116.20",
      "open": "117.60",
      "high": "120.60",
      "low": "115.00",
      "close": "116.20",
      "average": "116.8115",
      "volume": "67671",
      "turnover": "7923738.6",
      "trades": "578"
    },
    {
      "date": "2025-08-01",
      "bid": "117.80",
      "ask": "118.60",
      "open": "116.00",
      "high": "119.80",
      "low": "115.40",
      "close": "118.00",
      "average": "117.9955",
      "volume": "52981",
      "turnover": "6251633.1",
      "trades": "423"
    },
    {
      "date": "2025-08-04",
      "bid": "118.40",
      "ask": "118.60",
      "open": "118.20",
      "high": "118.60",
      "low": "117.60",
      "close": "118.60",
      "average": "118.2803",
      "volume": "59913",
      "turnover": "7086160.9",
      "trades": "580"
    },
    {
      "date": "2025-08-05",
      "bid": "116.60",
      "ask": "117.20",
      "open": "118.60",
      "high": "119.00",
      "low": "116.80",
      "close": "117.00",
      "average": "117.6555",
      "volume": "85692",
      "turnover": "10082476.9",
      "trades": "363"
    },
    {
      "date": "2025-08-06",
      "bid": "116.60",
      "ask": "117.20",
      "open": "117.00",
      "high": "118.40",
      "low": "115.40",
      "close": "116.80",
      "average": "116.9039",
      "volume": "39274",
      "turnover": "4591255.59",
      "trades": "345"
    },
    {
      "date": "2025-08-07",
      "bid": "118.80",
      "ask": "119.80",
      "open": "116.80",
      "high": "119.60",
      "low": "116.80",
      "close": "118.80",
      "average": "118.4275",
      "volume": "47659",
      "turnover": "5644784.3",
      "trades": "386"
    },
    {
      "date": "2025-08-08",
      "bid": "116.00",
      "ask": "116.40",
      "open": "119.80",
      "high": "119.80",
      "low": "115.80",
      "close": "116.20",
      "average": "116.5821",
      "volume": "24228",
      "turnover": "2824550.2",
      "trades": "274"
    },
    {
      "date": "2025-08-11",
      "bid": "112.60",
      "ask": "113.40",
      "open": "116.20",
      "high": "116.20",
      "low": "112.40",
      "close": "113.00",
      "average": "113.3941",
      "volume": "42481",
      "turnover": "4819692.4",
      "trades": "433"
    },
    {
      "date": "2025-08-12",
      "bid": "114.20",
      "ask": "114.60",
      "open": "112.00",
      "high": "115.60",
      "low": "112.00",
      "close": "114.40",
      "average": "114.1979",
      "volume": "43214",
      "turnover": "4934807",
      "trades": "344"
    },
    {
      "date": "2025-08-13",
      "bid": "114.40",
      "ask": "115.00",
      "open": "114.20",
      "high": "115.00",
      "low": "112.40",
      "close": "115.00",
      "average": "114.4268",
      "volume": "386455",
      "turnover": "44220803.4",
      "trades": "316"
    },
    {
      "date": "2025-08-14",
      "bid": "114.60",
      "ask": "115.20",
      "open": "117.60",
      "high": "118.00",
      "low": "114.80",
      "close": "115.20",
      "average": "115.758",
      "volume": "24128",
      "turnover": "2794216.4",
      "trades": "223"
    },
    {
      "date": "2025-08-15",
      "bid": "114.40",
      "ask": "114.80",
      "open": "115.60",
      "high": "115.60",
      "low": "113.40",
      "close": "114.40",
      "average": "114.3775",
      "volume": "25080",
      "turnover": "2868744.8",
      "trades": "216"
    },
    {
      "date": "2025-08-18",
      "bid": "112.20",
      "ask": "112.60",
      "open": "114.20",
      "high": "115.20",
      "low": "112.20",
      "close": "112.60",
      "average": "113.211",
      "volume": "33200",
      "turnover": "3758789",
      "trades": "245"
    },
    {
      "date": "2025-08-19",
      "bid": "114.00",
      "ask": "114.40",
      "open": "112.60",
      "high": "114.80",
      "low": "111.60",
      "close": "114.00",
      "average": "113.4483",
      "volume": "30270",
      "turnover": "3431038.1",
      "trades": "368"
    },
    {
      "date": "2025-08-20",
      "bid": "114.60",
      "ask": "115.40",
      "open": "114.00",
      "high": "115.80",
      "low": "112.20",
      "close": "114.80",
      "average": "114.6218",
      "volume": "31602",
      "turnover": "3622245.8",
      "trades": "309"
    },
    {
      "date": "2025-08-21",
      "bid": "115.40",
      "ask": "115.80",
      "open": "113.00",
      "high": "118.60",
      "low": "108.20",
      "close": "115.60",
      "average": "112.8129",
      "volume": "265160",
      "turnover": "29977856.2",
      "trades": "945"
    },
    {
      "date": "2025-08-22",
      "bid": "117.80",
      "ask": "118.20",
      "open": "119.60",
      "high": "121.00",
      "low": "115.60",
      "close": "118.00",
      "average": "116.785",
      "volume": "423228",
      "turnover": "49435022.6",
      "trades": "787"
    },
    {
      "date": "2025-08-25",
      "bid": "122.60",
      "ask": "123.00",
      "open": "118.40",
      "high": "124.00",
      "low": "118.00",
      "close": "123.00",
      "average": "121.9227",
      "volume": "67779",
      "turnover": "8258718.6",
      "trades": "613"
    },
    {
      "date": "2025-08-26",
      "bid": "123.00",
      "ask": "123.80",
      "open": "122.00",
      "high": "124.20",
      "low": "121.40",
      "close": "123.60",
      "average": "123.1528",
      "volume": "88265",
      "turnover": "10869020",
      "trades": "445"
    },
    {
      "date": "2025-08-27",
      "bid": "120.80",
      "ask": "121.00",
      "open": "124.00",
      "high": "124.80",
      "low": "120.60",
      "close": "121.00",
      "average": "123.7696",
      "volume": "212311",
      "turnover": "26273067.8",
      "trades": "661"
    },
    {
      "date": "2025-08-28",
      "bid": "116.80",
      "ask": "117.20",
      "open": "125.00",
      "high": "125.00",
      "low": "116.40",
      "close": "117.20",
      "average": "118.2797",
      "volume": "44969",
      "turnover": "5319994.3",
      "trades": "404"
    },
    {
      "date": "2025-08-29",
      "bid": "117.80",
      "ask": "118.40",
      "open": "117.20",
      "high": "118.60",
      "low": "115.40",
      "close": "118.00",
      "average": "117.3768",
      "volume": "57509",
      "turnover": "6749981.9",
      "trades": "447"
    },
    {
      "date": "2025-09-01",
      "bid": "116.20",
      "ask": "116.60",
      "open": "118.80",
      "high": "119.40",
      "low": "116.00",
      "close": "116.00",
      "average": "118.5319",
      "volume": "193237",
      "turnover": "22858900.9",
      "trades": "232"
    },
    {
      "date": "2025-09-02",
      "bid": "113.60",
      "ask": "113.80",
      "open": "116.00",
      "high": "116.00",
      "low": "112.00",
      "close": "113.20",
      "average": "113.3502",
      "volume": "57925",
      "turnover": "6564883.9",
      "trades": "457"
    },
    {
      "date": "2025-09-03",
      "bid": "112.00",
      "ask": "112.40",
      "open": "113.60",
      "high": "114.20",
      "low": "109.20",
      "close": "112.00",
      "average": "111.5788",
      "volume": "50405",
      "turnover": "5616937.7",
      "trades": "512"
    },
    {
      "date": "2025-09-04",
      "bid": "114.00",
      "ask": "114.40",
      "open": "112.00",
      "high": "115.60",
      "low": "112.00",
      "close": "114.00",
      "average": "114.0415",
      "volume": "32448",
      "turnover": "3701805.4",
      "trades": "312"
    },
    {
      "date": "2025-09-05",
      "bid": "118.20",
      "ask": "118.60",
      "open": "116.00",
      "high": "119.20",
      "low": "114.80",
      "close": "118.20",
      "average": "118.1711",
      "volume": "87738",
      "turnover": "10367522",
      "trades": "250"
    },
    {
      "date": "2025-09-08",
      "bid": "118.00",
      "ask": "118.80",
      "open": "115.20",
      "high": "118.60",
      "low": "115.20",
      "close": "118.60",
      "average": "118.2173",
      "volume": "82125",
      "turnover": "9708127.69",
      "trades": "241"
    },
    {
      "date": "2025-09-09",
      "bid": "118.00",
      "ask": "118.20",
      "open": "118.60",
      "high": "121.20",
      "low": "118.00",
      "close": "118.40",
      "average": "119.3604",
      "volume": "600167",
      "turnover": "71657661.9",
      "trades": "292"
    },
    {
      "date": "2025-09-10",
      "bid": "115.80",
      "ask": "116.40",
      "open": "115.60",
      "high": "119.00",
      "low": "115.60",
      "close": "116.40",
      "average": "116.8357",
      "volume": "21411",
      "turnover": "2501817.4",
      "trades": "301"
    },
    {
      "date": "2025-09-11",
      "bid": "115.40",
      "ask": "116.00",
      "open": "115.80",
      "high": "117.00",
      "low": "115.20",
      "close": "115.80",
      "average": "116.0529",
      "volume": "45768",
      "turnover": "5311865.8",
      "trades": "443"
    },
    {
      "date": "2025-09-12",
      "bid": "115.00",
      "ask": "115.80",
      "open": "116.00",
      "high": "116.80",
      "low": "114.20",
      "close": "115.40",
      "average": "115.4388",
      "volume": "29559",
      "turnover": "3411680.7",
      "trades": "347"
    },
    {
      "date": "2025-09-15",
      "bid": "114.80",
      "ask": "115.40",
      "open": "115.40",
      "high": "116.00",
      "low": "112.20",
      "close": "114.40",
      "average": "114.4225",
      "volume": "99691",
      "turnover": "11400541.6",
      "trades": "282"
    },
    {
      "date": "2025-09-16",
      "bid": "115.80",
      "ask": "116.20",
      "open": "115.20",
      "high": "116.60",
      "low": "113.80",
      "close": "115.60",
      "average": "115.5181",
      "volume": "20076",
      "turnover": "2316862.7",
      "trades": "194"
    },
    {
      "date": "2025-09-17",
      "bid": "115.80",
      "ask": "116.60",
      "open": "115.60",
      "high": "116.60",
      "low": "114.80",
      "close": "116.20",
      "average": "115.7138",
      "volume": "23006",
      "turnover": "2661421.1",
      "trades": "202"
    },
    {
      "date": "2025-09-18",
      "bid": "117.40",
      "ask": "117.80",
      "open": "116.20",
      "high": "118.40",
      "low": "116.20",
      "close": "117.60",
      "average": "117.532",
      "volume": "17169",
      "turnover": "2018680.5",
      "trades": "177"
    },
    {
      "date": "2025-09-19",
      "bid": "114.60",
      "ask": "115.40",
      "open": "117.80",
      "high": "118.00",
      "low": "114.60",
      "close": "115.00",
      "average": "115.4493",
      "volume": "26001",
      "turnover": "3003261.4",
      "trades": "243"
    },
    {
      "date": "2025-09-22",
      "bid": "112.00",
      "ask": "112.20",
      "open": "115.00",
      "high": "115.60",
      "low": "111.40",
      "close": "112.00",
      "average": "112.1435",
      "volume": "72490",
      "turnover": "8130354.9",
      "trades": "319"
    },
    {
      "date": "2025-09-23",
      "bid": "111.40",
      "ask": "111.80",
      "open": "112.20",
      "high": "113.40",
      "low": "111.20",
      "close": "111.20",
      "average": "111.7604",
      "volume": "47701",
      "turnover": "5331454.9",
      "trades": "222"
    },
    {
      "date": "2025-09-24",
      "bid": "108.40",
      "ask": "108.80",
      "open": "111.00",
      "high": "111.00",
      "low": "107.80",
      "close": "108.60",
      "average": "109.165",
      "volume": "157822",
      "turnover": "17231515.39",
      "trades": "315"
    },
    {
      "date": "2025-09-25",
      "bid": "109.40",
      "ask": "109.80",
      "open": "108.60",
      "high": "109.80",
      "low": "107.60",
      "close": "109.20",
      "average": "108.9856",
      "volume": "21096",
      "turnover": "2298368.4",
      "trades": "252"
    },
    {
      "date": "2025-09-26",
      "bid": "111.00",
      "ask": "111.80",
      "open": "109.40",
      "high": "112.20",
      "low": "108.60",
      "close": "111.00",
      "average": "111.6813",
      "volume": "249636",
      "turnover": "27865532.1",
      "trades": "231"
    },
    {
      "date": "2025-09-29",
      "bid": "111.00",
      "ask": "111.40",
      "open": "111.20",
      "high": "111.60",
      "low": "109.80",
      "close": "111.60",
      "average": "110.7512",
      "volume": "247055",
      "turnover": "27361545.4",
      "trades": "236"
    },
    {
      "date": "2025-09-30",
      "bid": "112.00",
      "ask": "112.40",
      "open": "112.40",
      "high": "113.40",
      "low": "109.20",
      "close": "112.60",
      "average": "112.5511",
      "volume": "354993",
      "turnover": "39951134.2",
      "trades": "994"
    },
    {
      "date": "2025-10-01",
      "bid": "112.00",
      "ask": "112.40",
      "open": "112.60",
      "high": "113.80",
      "low": "111.60",
      "close": "112.00",
      "average": "112.4603",
      "volume": "41285",
      "turnover": "4644703",
      "trades": "401"
    },
    {
      "date": "2025-10-02",
      "bid": "110.40",
      "ask": "111.20",
      "open": "113.80",
      "high": "113.80",
      "low": "108.80",
      "close": "111.00",
      "average": "110.8506",
      "volume": "56663",
      "turnover": "6281621.5",
      "trades": "543"
    },
    {
      "date": "2025-10-03",
      "bid": "111.80",
      "ask": "112.60",
      "open": "109.40",
      "high": "112.80",
      "low": "109.40",
      "close": "112.60",
      "average": "111.9496",
      "volume": "32642",
      "turnover": "3654875.7",
      "trades": "280"
    },
    {
      "date": "2025-10-06",
      "bid": "112.00",
      "ask": "112.40",
      "open": "112.60",
      "high": "113.40",
      "low": "111.60",
      "close": "112.60",
      "average": "112.585",
      "volume": "42521",
      "turnover": "4787624.5",
      "trades": "194"
    },
    {
      "date": "2025-10-07",
      "bid": "111.00",
      "ask": "111.80",
      "open": "112.00",
      "high": "113.60",
      "low": "111.00",
      "close": "112.00",
      "average": "112.705",
      "volume": "45478",
      "turnover": "5124805.2",
      "trades": "250"
    },
    {
      "date": "2025-10-08",
      "bid": "111.40",
      "ask": "112.00",
      "open": "111.80",
      "high": "112.60",
      "low": "111.20",
      "close": "111.60",
      "average": "112.1244",
      "volume": "88146",
      "turnover": "9880871.19",
      "trades": "222"
    },
    {
      "date": "2025-10-09",
      "bid": "109.60",
      "ask": "110.00",
      "open": "111.20",
      "high": "112.00",
      "low": "108.20",
      "close": "109.60",
      "average": "109.6148",
      "volume": "61185",
      "turnover": "6709199.6",
      "trades": "453"
    },
    {
      "date": "2025-10-10",
      "bid": "105.40",
      "ask": "106.00",
      "open": "109.60",
      "high": "109.80",
      "low": "105.40",
      "close": "105.80",
      "average": "106.6469",
      "volume": "49357",
      "turnover": "5265787",
      "trades": "393"
    },
    {
      "date": "2025-10-13",
      "bid": "106.20",
      "ask": "106.60",
      "open": "105.40",
      "high": "107.00",
      "low": "104.80",
      "close": "106.40",
      "average": "106.1356",
      "volume": "60552",
      "turnover": "6428384.9",
      "trades": "492"
    },
    {
      "date": "2025-10-14",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.40",
      "high": "107.00",
      "low": "105.00",
      "close": "107.00",
      "average": "106.5696",
      "volume": "27320",
      "turnover": "2910952.5",
      "trades": "265"
    },
    {
      "date": "2025-10-15",
      "bid": "108.40",
      "ask": "108.60",
      "open": "107.00",
      "high": "108.80",
      "low": "105.80",
      "close": "107.80",
      "average": "106.5009",
      "volume": "465642",
      "turnover": "49591589",
      "trades": "725"
    },
    {
      "date": "2025-10-16",
      "bid": "104.60",
      "ask": "104.80",
      "open": "108.80",
      "high": "108.80",
      "low": "104.20",
      "close": "104.20",
      "average": "105.1266",
      "volume": "16747",
      "turnover": "1760529.4",
      "trades": "180"
    },
    {
      "date": "2025-10-17",
      "bid": "104.00",
      "ask": "104.80",
      "open": "104.00",
      "high": "105.60",
      "low": "102.00",
      "close": "104.80",
      "average": "104.0745",
      "volume": "27597",
      "turnover": "2872143.4",
      "trades": "303"
    },
    {
      "date": "2025-10-20",
      "bid": "105.40",
      "ask": "105.80",
      "open": "104.80",
      "high": "106.40",
      "low": "104.40",
      "close": "105.80",
      "average": "106.0648",
      "volume": "288967",
      "turnover": "30638072",
      "trades": "248"
    },
    {
      "date": "2025-10-21",
      "bid": "105.40",
      "ask": "106.40",
      "open": "105.40",
      "high": "106.80",
      "low": "105.40",
      "close": "105.80",
      "average": "105.96",
      "volume": "98785",
      "turnover": "10467085.6",
      "trades": "181"
    },
    {
      "date": "2025-10-22",
      "bid": "107.80",
      "ask": "108.40",
      "open": "105.20",
      "high": "108.60",
      "low": "102.80",
      "close": "107.60",
      "average": "105.4869",
      "volume": "127938",
      "turnover": "13371085.5",
      "trades": "427"
    },
    {
      "date": "2025-10-23",
      "bid": "108.20",
      "ask": "109.00",
      "open": "107.40",
      "high": "109.40",
      "low": "107.40",
      "close": "109.40",
      "average": "108.9325",
      "volume": "64024",
      "turnover": "6974402.3",
      "trades": "234"
    },
    {
      "date": "2025-10-24",
      "bid": "110.40",
      "ask": "111.00",
      "open": "109.00",
      "high": "112.20",
      "low": "109.00",
      "close": "110.40",
      "average": "110.5037",
      "volume": "58935",
      "turnover": "6512577.2",
      "trades": "301"
    },
    {
      "date": "2025-10-27",
      "bid": "111.20",
      "ask": "111.60",
      "open": "110.40",
      "high": "111.80",
      "low": "110.20",
      "close": "111.40",
      "average": "111.2058",
      "volume": "26466",
      "turnover": "2943172.2",
      "trades": "265"
    },
    {
      "date": "2025-10-28",
      "bid": "112.20",
      "ask": "113.00",
      "open": "111.20",
      "high": "113.00",
      "low": "110.60",
      "close": "112.80",
      "average": "112.4194",
      "volume": "25866",
      "turnover": "2907839.8",
      "trades": "306"
    },
    {
      "date": "2025-10-29",
      "bid": "109.80",
      "ask": "110.20",
      "open": "112.00",
      "high": "112.80",
      "low": "108.60",
      "close": "109.80",
      "average": "110.1145",
      "volume": "32600",
      "turnover": "3588057.7",
      "trades": "287"
    },
    {
      "date": "2025-10-30",
      "bid": "110.40",
      "ask": "110.80",
      "open": "115.00",
      "high": "115.00",
      "low": "109.00",
      "close": "111.00",
      "average": "110.5561",
      "volume": "53405",
      "turnover": "5904246.8",
      "trades": "419"
    },
    {
      "date": "2025-10-31",
      "bid": "112.00",
      "ask": "112.80",
      "open": "110.80",
      "high": "113.00",
      "low": "109.40",
      "close": "112.80",
      "average": "112.1203",
      "volume": "21869",
      "turnover": "2451356.6",
      "trades": "207"
    },
    {
      "date": "2025-11-03",
      "bid": "113.20",
      "ask": "113.40",
      "open": "112.80",
      "high": "115.00",
      "low": "111.20",
      "close": "113.40",
      "average": "113.65",
      "volume": "48985",
      "turnover": "5567147.2",
      "trades": "452"
    },
    {
      "date": "2025-11-04",
      "bid": "113.00",
      "ask": "113.80",
      "open": "113.40",
      "high": "114.60",
      "low": "111.60",
      "close": "113.20",
      "average": "113.1652",
      "volume": "62837",
      "turnover": "7111052.6",
      "trades": "448"
    },
    {
      "date": "2025-11-05",
      "bid": "112.40",
      "ask": "113.20",
      "open": "114.40",
      "high": "114.40",
      "low": "111.40",
      "close": "113.00",
      "average": "113.3514",
      "volume": "113878",
      "turnover": "12907736.3",
      "trades": "261"
    },
    {
      "date": "2025-11-06",
      "bid": "112.00",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.00",
      "low": "111.80",
      "close": "112.80",
      "average": "112.7723",
      "volume": "28604",
      "turnover": "3225738",
      "trades": "250"
    },
    {
      "date": "2025-11-07",
      "bid": "109.00",
      "ask": "109.40",
      "open": "113.20",
      "high": "113.80",
      "low": "108.80",
      "close": "108.80",
      "average": "109.9618",
      "volume": "31848",
      "turnover": "3502076",
      "trades": "468"
    },
    {
      "date": "2025-11-10",
      "bid": "110.60",
      "ask": "111.00",
      "open": "112.40",
      "high": "116.60",
      "low": "110.20",
      "close": "110.20",
      "average": "114.0551",
      "volume": "228838",
      "turnover": "26092103.9",
      "trades": "581"
    },
    {
      "date": "2025-11-11",
      "bid": "106.40",
      "ask": "107.40",
      "open": "111.00",
      "high": "111.00",
      "low": "106.20",
      "close": "107.00",
      "average": "108.1103",
      "volume": "105255",
      "turnover": "11381016.2",
      "trades": "326"
    },
    {
      "date": "2025-11-12",
      "bid": "109.20",
      "ask": "110.20",
      "open": "109.00",
      "high": "116.40",
      "low": "106.40",
      "close": "108.20",
      "average": "111.639",
      "volume": "390373",
      "turnover": "43570321",
      "trades": "729"
    },
    {
      "date": "2025-11-13",
      "bid": "107.40",
      "ask": "108.20",
      "open": "109.80",
      "high": "111.60",
      "low": "106.00",
      "close": "108.40",
      "average": "108.1784",
      "volume": "100603",
      "turnover": "10882928.5",
      "trades": "542"
    },
    {
      "date": "2025-11-14",
      "bid": "104.40",
      "ask": "105.40",
      "open": "108.60",
      "high": "108.60",
      "low": "103.40",
      "close": "104.20",
      "average": "105.1935",
      "volume": "42309",
      "turnover": "4450630.4",
      "trades": "361"
    },
    {
      "date": "2025-11-17",
      "bid": "102.40",
      "ask": "102.80",
      "open": "104.20",
      "high": "105.80",
      "low": "102.40",
      "close": "102.40",
      "average": "103.5272",
      "volume": "32305",
      "turnover": "3345040.2",
      "trades": "307"
    },
    {
      "date": "2025-11-18",
      "bid": "101.00",
      "ask": "101.20",
      "open": "102.20",
      "high": "102.80",
      "low": "100.20",
      "close": "101.00",
      "average": "101.3852",
      "volume": "29180",
      "turnover": "2959219.9",
      "trades": "276"
    },
    {
      "date": "2025-11-19",
      "bid": "101.20",
      "ask": "101.80",
      "open": "99.90",
      "high": "102.00",
      "low": "99.80",
      "close": "101.60",
      "average": "101.1717",
      "volume": "34738",
      "turnover": "3514503.3",
      "trades": "278"
    },
    {
      "date": "2025-11-20",
      "bid": "102.60",
      "ask": "103.00",
      "open": "101.60",
      "high": "104.00",
      "low": "100.60",
      "close": "102.40",
      "average": "101.8799",
      "volume": "103908",
      "turnover": "10586126.4",
      "trades": "428"
    },
    {
      "date": "2025-11-21",
      "bid": "100.20",
      "ask": "100.60",
      "open": "102.60",
      "high": "102.60",
      "low": "99.50",
      "close": "100.00",
      "average": "100.5088",
      "volume": "29464",
      "turnover": "2961392.7",
      "trades": "307"
    },
    {
      "date": "2025-11-24",
      "bid": "100.00",
      "ask": "100.80",
      "open": "100.20",
      "high": "101.00",
      "low": "98.80",
      "close": "100.00",
      "average": "99.7573",
      "volume": "43084",
      "turnover": "4297943.75",
      "trades": "294"
    },
    {
      "date": "2025-11-25",
      "bid": "100.80",
      "ask": "101.40",
      "open": "100.60",
      "high": "101.60",
      "low": "99.40",
      "close": "101.60",
      "average": "100.5195",
      "volume": "43320",
      "turnover": "4354499.75",
      "trades": "207"
    },
    {
      "date": "2025-11-26",
      "bid": "100.60",
      "ask": "101.20",
      "open": "101.80",
      "high": "103.60",
      "low": "100.20",
      "close": "100.80",
      "average": "101.4418",
      "volume": "45094",
      "turnover": "4574417.4",
      "trades": "288"
    },
    {
      "date": "2025-11-27",
      "bid": "100.80",
      "ask": "101.40",
      "open": "100.80",
      "high": "102.40",
      "low": "100.40",
      "close": "101.20",
      "average": "101.2311",
      "volume": "17218",
      "turnover": "1742997.8",
      "trades": "195"
    },
    {
      "date": "2025-11-28",
      "bid": "101.40",
      "ask": "102.00",
      "open": "101.00",
      "high": "102.20",
      "low": "100.20",
      "close": "102.20",
      "average": "101.9599",
      "volume": "87779",
      "turnover": "8949942.19",
      "trades": "352"
    },
    {
      "date": "2025-12-01",
      "bid": "102.60",
      "ask": "103.20",
      "open": "101.80",
      "high": "103.20",
      "low": "99.40",
      "close": "102.80",
      "average": "101.5606",
      "volume": "48227",
      "turnover": "4897899.2",
      "trades": "394"
    },
    {
      "date": "2025-12-02",
      "bid": "100.60",
      "ask": "101.00",
      "open": "102.80",
      "high": "103.00",
      "low": "100.80",
      "close": "101.00",
      "average": "101.4239",
      "volume": "44278",
      "turnover": "4491400.8",
      "trades": "298"
    },
    {
      "date": "2025-12-03",
      "bid": "99.10",
      "ask": "99.70",
      "open": "101.00",
      "high": "101.40",
      "low": "99.10",
      "close": "99.80",
      "average": "99.9216",
      "volume": "39124",
      "turnover": "3909067.3",
      "trades": "359"
    },
    {
      "date": "2025-12-04",
      "bid": "99.10",
      "ask": "99.50",
      "open": "100.60",
      "high": "100.60",
      "low": "99.00",
      "close": "99.00",
      "average": "99.4609",
      "volume": "26772",
      "turnover": "2662768.2",
      "trades": "303"
    },
    {
      "date": "2025-12-05",
      "bid": "98.50",
      "ask": "98.90",
      "open": "99.30",
      "high": "99.40",
      "low": "98.40",
      "close": "98.60",
      "average": "98.9153",
      "volume": "51339",
      "turnover": "5078165",
      "trades": "221"
    },
    {
      "date": "2025-12-08",
      "bid": "100.20",
      "ask": "101.20",
      "open": "98.60",
      "high": "100.80",
      "low": "97.20",
      "close": "100.40",
      "average": "99.0884",
      "volume": "165938",
      "turnover": "16441283",
      "trades": "347"
    },
    {
      "date": "2025-12-09",
      "bid": "98.40",
      "ask": "98.80",
      "open": "99.60",
      "high": "100.40",
      "low": "98.00",
      "close": "98.00",
      "average": "98.5518",
      "volume": "91925",
      "turnover": "9059373.94",
      "trades": "254"
    },
    {
      "date": "2025-12-10",
      "bid": "97.70",
      "ask": "98.00",
      "open": "98.00",
      "high": "98.50",
      "low": "97.30",
      "close": "97.70",
      "average": "97.765",
      "volume": "13707",
      "turnover": "1340064.89",
      "trades": "186"
    },
    {
      "date": "2025-12-11",
      "bid": "97.90",
      "ask": "98.70",
      "open": "98.00",
      "high": "99.30",
      "low": "96.10",
      "close": "98.20",
      "average": "98.5824",
      "volume": "168657",
      "turnover": "16625167.5",
      "trades": "289"
    },
    {
      "date": "2025-12-12",
      "bid": "99.60",
      "ask": "100.00",
      "open": "98.20",
      "high": "101.80",
      "low": "97.60",
      "close": "100.40",
      "average": "99.8371",
      "volume": "148319",
      "turnover": "14807740.5",
      "trades": "441"
    },
    {
      "date": "2025-12-15",
      "bid": "100.60",
      "ask": "101.00",
      "open": "98.80",
      "high": "101.40",
      "low": "98.80",
      "close": "101.00",
      "average": "100.6231",
      "volume": "39145",
      "turnover": "3938889.7",
      "trades": "303"
    },
    {
      "date": "2025-12-16",
      "bid": "98.40",
      "ask": "98.80",
      "open": "100.60",
      "high": "100.60",
      "low": "98.30",
      "close": "98.30",
      "average": "99.5629",
      "volume": "61082",
      "turnover": "6081501.2",
      "trades": "192"
    },
    {
      "date": "2025-12-17",
      "bid": "96.70",
      "ask": "97.00",
      "open": "98.60",
      "high": "99.20",
      "low": "96.80",
      "close": "97.30",
      "average": "97.719",
      "volume": "32380",
      "turnover": "3164622.3",
      "trades": "246"
    },
    {
      "date": "2025-12-18",
      "bid": "97.50",
      "ask": "98.10",
      "open": "97.00",
      "high": "98.10",
      "low": "96.40",
      "close": "98.10",
      "average": "97.4281",
      "volume": "34294",
      "turnover": "3341200",
      "trades": "358"
    },
    {
      "date": "2025-12-19",
      "bid": "97.80",
      "ask": "98.30",
      "open": "98.90",
      "high": "98.90",
      "low": "97.30",
      "close": "98.50",
      "average": "98.3398",
      "volume": "22707",
      "turnover": "2233002.4",
      "trades": "185"
    },
    {
      "date": "2025-12-22",
      "bid": "97.70",
      "ask": "97.90",
      "open": "97.80",
      "high": "98.60",
      "low": "96.70",
      "close": "98.00",
      "average": "97.7865",
      "volume": "118461",
      "turnover": "11583989.2",
      "trades": "413"
    },
    {
      "date": "2025-12-23",
      "bid": "99.10",
      "ask": "99.40",
      "open": "98.00",
      "high": "99.50",
      "low": "97.50",
      "close": "99.50",
      "average": "98.6443",
      "volume": "23593",
      "turnover": "2327315.4",
      "trades": "192"
    },
    {
      "date": "2025-12-29",
      "bid": "100.60",
      "ask": "101.00",
      "open": "99.30",
      "high": "103.00",
      "low": "98.10",
      "close": "101.00",
      "average": "100.9131",
      "volume": "57258",
      "turnover": "5777111.65",
      "trades": "410"
    },
    {
      "date": "2025-12-30",
      "bid": "100.80",
      "ask": "101.20",
      "open": "101.00",
      "high": "101.60",
      "low": "99.70",
      "close": "100.60",
      "average": "100.7881",
      "volume": "39345",
      "turnover": "3965527.3",
      "trades": "374"
    },
    {
      "date": "2026-01-02",
      "bid": "98.20",
      "ask": "98.90",
      "open": "101.20",
      "high": "101.80",
      "low": "98.10",
      "close": "98.10",
      "average": "99.4381",
      "volume": "52602",
      "turnover": "5230644.7",
      "trades": "410"
    },
    {
      "date": "2026-01-05",
      "bid": "96.90",
      "ask": "97.40",
      "open": "98.10",
      "high": "99.00",
      "low": "96.70",
      "close": "97.10",
      "average": "97.4127",
      "volume": "32515",
      "turnover": "3167514.2",
      "trades": "238"
    },
    {
      "date": "2026-01-07",
      "bid": "99.20",
      "ask": "100.20",
      "open": "96.70",
      "high": "100.80",
      "low": "96.40",
      "close": "99.30",
      "average": "98.9929",
      "volume": "43483",
      "turnover": "4304526.05",
      "trades": "405"
    },
    {
      "date": "2026-01-08",
      "bid": "100.20",
      "ask": "100.40",
      "open": "99.20",
      "high": "100.80",
      "low": "99.20",
      "close": "100.80",
      "average": "100.0846",
      "volume": "18411",
      "turnover": "1842472.85",
      "trades": "165"
    },
    {
      "date": "2026-01-09",
      "bid": "100.40",
      "ask": "100.80",
      "open": "101.20",
      "high": "101.60",
      "low": "99.50",
      "close": "100.80",
      "average": "100.5951",
      "volume": "25545",
      "turnover": "2569660.9",
      "trades": "235"
    },
    {
      "date": "2026-01-12",
      "bid": "104.40",
      "ask": "105.00",
      "open": "101.20",
      "high": "108.20",
      "low": "101.20",
      "close": "105.00",
      "average": "104.881",
      "volume": "177978",
      "turnover": "18597169.97",
      "trades": "648"
    },
    {
      "date": "2026-01-13",
      "bid": "106.20",
      "ask": "106.60",
      "open": "108.00",
      "high": "108.00",
      "low": "103.60",
      "close": "106.40",
      "average": "105.6199",
      "volume": "48470",
      "turnover": "5117980.9",
      "trades": "399"
    },
    {
      "date": "2026-01-14",
      "bid": "108.20",
      "ask": "108.60",
      "open": "108.40",
      "high": "108.60",
      "low": "105.60",
      "close": "108.60",
      "average": "107.0054",
      "volume": "152366",
      "turnover": "16301909.4",
      "trades": "600"
    },
    {
      "date": "2026-01-15",
      "bid": "105.60",
      "ask": "106.00",
      "open": "109.80",
      "high": "109.80",
      "low": "105.00",
      "close": "106.20",
      "average": "107.1963",
      "volume": "115661",
      "turnover": "12395508.5",
      "trades": "646"
    },
    {
      "date": "2026-01-16",
      "bid": "105.60",
      "ask": "106.40",
      "open": "106.00",
      "high": "107.40",
      "low": "105.40",
      "close": "106.20",
      "average": "106.2918",
      "volume": "40131",
      "turnover": "4265895.2",
      "trades": "309"
    },
    {
      "date": "2026-01-19",
      "bid": "104.80",
      "ask": "105.20",
      "open": "106.40",
      "high": "106.40",
      "low": "104.60",
      "close": "105.00",
      "average": "105.0278",
      "volume": "194120",
      "turnover": "20387806.8",
      "trades": "258"
    },
    {
      "date": "2026-01-20",
      "bid": "105.20",
      "ask": "105.80",
      "open": "104.60",
      "high": "107.20",
      "low": "103.20",
      "close": "105.20",
      "average": "105.6904",
      "volume": "189129",
      "turnover": "19988591.8",
      "trades": "499"
    },
    {
      "date": "2026-01-21",
      "bid": "103.80",
      "ask": "104.40",
      "open": "105.20",
      "high": "105.20",
      "low": "101.80",
      "close": "104.00",
      "average": "103.1632",
      "volume": "134148",
      "turnover": "13840064",
      "trades": "376"
    },
    {
      "date": "2026-01-22",
      "bid": "103.80",
      "ask": "105.20",
      "open": "103.80",
      "high": "106.80",
      "low": "103.80",
      "close": "104.40",
      "average": "105.6356",
      "volume": "57741",
      "turnover": "6098955",
      "trades": "318"
    },
    {
      "date": "2026-01-23",
      "bid": "103.60",
      "ask": "103.80",
      "open": "103.20",
      "high": "105.20",
      "low": "103.00",
      "close": "103.00",
      "average": "103.6441",
      "volume": "43591",
      "turnover": "4517951",
      "trades": "255"
    },
    {
      "date": "2026-01-26",
      "bid": "102.00",
      "ask": "102.40",
      "open": "103.80",
      "high": "104.20",
      "low": "101.20",
      "close": "101.80",
      "average": "102.1254",
      "volume": "104016",
      "turnover": "10622633.6",
      "trades": "361"
    },
    {
      "date": "2026-01-27",
      "bid": "100.60",
      "ask": "101.00",
      "open": "101.80",
      "high": "103.00",
      "low": "100.40",
      "close": "100.40",
      "average": "101.557",
      "volume": "96570",
      "turnover": "9807293.8",
      "trades": "190"
    },
    {
      "date": "2026-01-28",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.40",
      "high": "101.00",
      "low": "99.60",
      "close": "100.00",
      "average": "100.0598",
      "volume": "48086",
      "turnover": "4812079.4",
      "trades": "222"
    },
    {
      "date": "2026-01-29",
      "bid": "97.90",
      "ask": "98.40",
      "open": "99.00",
      "high": "100.00",
      "low": "97.50",
      "close": "98.10",
      "average": "98.158",
      "volume": "62968",
      "turnover": "6181092.2",
      "trades": "323"
    },
    {
      "date": "2026-01-30",
      "bid": "97.70",
      "ask": "98.10",
      "open": "97.90",
      "high": "98.80",
      "low": "96.90",
      "close": "97.90",
      "average": "97.7648",
      "volume": "93276",
      "turnover": "9119094.8",
      "trades": "295"
    },
    {
      "date": "2026-02-02",
      "bid": "97.90",
      "ask": "98.40",
      "open": "97.90",
      "high": "98.20",
      "low": "96.60",
      "close": "97.90",
      "average": "97.4306",
      "volume": "110036",
      "turnover": "10749652.4",
      "trades": "455"
    },
    {
      "date": "2026-02-03",
      "bid": "80.50",
      "ask": "80.90",
      "open": "98.40",
      "high": "98.70",
      "low": "79.40",
      "close": "79.40",
      "average": "85.327",
      "volume": "1119419",
      "turnover": "95444368.05",
      "trades": "2872"
    },
    {
      "date": "2026-02-04",
      "bid": "74.20",
      "ask": "74.50",
      "open": "80.40",
      "high": "80.40",
      "low": "73.40",
      "close": "74.30",
      "average": "76.1964",
      "volume": "1006709",
      "turnover": "76699312.59",
      "trades": "2631"
    },
    {
      "date": "2026-02-05",
      "bid": "76.20",
      "ask": "76.50",
      "open": "74.50",
      "high": "77.60",
      "low": "74.00",
      "close": "76.40",
      "average": "75.5793",
      "volume": "761577",
      "turnover": "57555281.4",
      "trades": "1635"
    },
    {
      "date": "2026-02-06",
      "bid": "76.90",
      "ask": "77.20",
      "open": "76.10",
      "high": "77.60",
      "low": "74.80",
      "close": "77.10",
      "average": "76.6045",
      "volume": "143126",
      "turnover": "10962635.15",
      "trades": "575"
    },
    {
      "date": "2026-02-09",
      "bid": "77.10",
      "ask": "77.30",
      "open": "77.00",
      "high": "79.30",
      "low": "76.50",
      "close": "77.50",
      "average": "77.5522",
      "volume": "161401",
      "turnover": "12518147.75",
      "trades": "646"
    },
    {
      "date": "2026-02-10",
      "bid": "76.70",
      "ask": "76.90",
      "open": "77.20",
      "high": "78.30",
      "low": "76.10",
      "close": "76.40",
      "average": "77.1191",
      "volume": "226904",
      "turnover": "17497531.14",
      "trades": "683"
    },
    {
      "date": "2026-02-11",
      "bid": "64.30",
      "ask": "64.70",
      "open": "75.90",
      "high": "76.80",
      "low": "63.10",
      "close": "65.20",
      "average": "66.4494",
      "volume": "2922516",
      "turnover": "193514340.1",
      "trades": "5368"
    },
    {
      "date": "2026-02-12",
      "bid": "68.50",
      "ask": "68.80",
      "open": "65.80",
      "high": "69.70",
      "low": "62.80",
      "close": "68.90",
      "average": "67.0351",
      "volume": "2373108",
      "turnover": "158643928.5",
      "trades": "4395"
    },
    {
      "date": "2026-02-13",
      "bid": "69.50",
      "ask": "69.70",
      "open": "69.00",
      "high": "72.80",
      "low": "68.80",
      "close": "69.00",
      "average": "71.3927",
      "volume": "1612729",
      "turnover": "115140856.95",
      "trades": "2268"
    },
    {
      "date": "2026-02-16",
      "bid": "68.60",
      "ask": "68.90",
      "open": "70.60",
      "high": "71.60",
      "low": "68.60",
      "close": "68.60",
      "average": "70.1146",
      "volume": "386327",
      "turnover": "27087903.5",
      "trades": "1148"
    },
    {
      "date": "2026-02-17",
      "bid": "70.50",
      "ask": "70.70",
      "open": "68.10",
      "high": "71.10",
      "low": "67.80",
      "close": "70.80",
      "average": "69.34",
      "volume": "834571",
      "turnover": "57869720.15",
      "trades": "817"
    },
    {
      "date": "2026-02-18",
      "bid": "72.30",
      "ask": "72.60",
      "open": "70.90",
      "high": "72.70",
      "low": "69.50",
      "close": "72.50",
      "average": "71.2446",
      "volume": "493259",
      "turnover": "35147942.95",
      "trades": "1151"
    },
    {
      "date": "2026-02-19",
      "bid": "73.60",
      "ask": "73.80",
      "open": "73.00",
      "high": "74.60",
      "low": "72.30",
      "close": "73.60",
      "average": "73.5868",
      "volume": "394323",
      "turnover": "29016939.05",
      "trades": "1418"
    },
    {
      "date": "2026-02-20",
      "bid": "73.50",
      "ask": "74.10",
      "open": "74.00",
      "high": "74.70",
      "low": "72.80",
      "close": "73.50",
      "average": "73.6739",
      "volume": "242750",
      "turnover": "17884164.3",
      "trades": "891"
    },
    {
      "date": "2026-02-23",
      "bid": "69.80",
      "ask": "70.20",
      "open": "73.50",
      "high": "73.50",
      "low": "69.80",
      "close": "70.10",
      "average": "71.4772",
      "volume": "1147199",
      "turnover": "81998915.34",
      "trades": "1081"
    },
    {
      "date": "2026-02-24",
      "bid": "71.90",
      "ask": "72.10",
      "open": "70.10",
      "high": "73.20",
      "low": "69.50",
      "close": "72.10",
      "average": "71.3755",
      "volume": "316121",
      "turnover": "22563241.95",
      "trades": "1081"
    },
    {
      "date": "2026-02-25",
      "bid": "71.90",
      "ask": "72.70",
      "open": "71.90",
      "high": "72.60",
      "low": "70.50",
      "close": "72.60",
      "average": "71.6257",
      "volume": "187778",
      "turnover": "13449317.7",
      "trades": "792"
    },
    {
      "date": "2026-02-26",
      "bid": "72.60",
      "ask": "72.80",
      "open": "72.70",
      "high": "73.10",
      "low": "71.40",
      "close": "72.70",
      "average": "72.2949",
      "volume": "206476",
      "turnover": "14924524.3",
      "trades": "659"
    },
    {
      "date": "2026-02-27",
      "bid": "74.30",
      "ask": "74.70",
      "open": "72.80",
      "high": "75.20",
      "low": "72.20",
      "close": "74.80",
      "average": "74.1169",
      "volume": "248251",
      "turnover": "18399589.6",
      "trades": "799"
    },
    {
      "date": "2026-03-02",
      "bid": "71.70",
      "ask": "72.00",
      "open": "73.20",
      "high": "73.90",
      "low": "71.80",
      "close": "72.20",
      "average": "72.6826",
      "volume": "245494",
      "turnover": "17817904.2",
      "trades": "996"
    },
    {
      "date": "2026-03-03",
      "bid": "71.10",
      "ask": "71.40",
      "open": "71.30",
      "high": "72.10",
      "low": "69.20",
      "close": "71.10",
      "average": "70.763",
      "volume": "305789",
      "turnover": "21636288.45",
      "trades": "949"
    },
    {
      "date": "2026-03-04",
      "bid": "73.30",
      "ask": "73.90",
      "open": "71.40",
      "high": "74.20",
      "low": "71.30",
      "close": "73.50",
      "average": "73.1498",
      "volume": "253159",
      "turnover": "18488289.2",
      "trades": "783"
    },
    {
      "date": "2026-03-05",
      "bid": "75.20",
      "ask": "75.40",
      "open": "73.90",
      "high": "76.00",
      "low": "73.10",
      "close": "75.70",
      "average": "74.5507",
      "volume": "1907635",
      "turnover": "142216482.15",
      "trades": "1054"
    },
    {
      "date": "2026-03-06",
      "bid": "74.80",
      "ask": "75.30",
      "open": "75.70",
      "high": "76.80",
      "low": "74.20",
      "close": "75.10",
      "average": "75.3354",
      "volume": "216791",
      "turnover": "16331497",
      "trades": "791"
    },
    {
      "date": "2026-03-09",
      "bid": "73.30",
      "ask": "73.50",
      "open": "74.50",
      "high": "74.50",
      "low": "72.40",
      "close": "73.50",
      "average": "73.5133",
      "volume": "233305",
      "turnover": "17151140.89",
      "trades": "825"
    },
    {
      "date": "2026-03-10",
      "bid": "72.80",
      "ask": "73.00",
      "open": "74.10",
      "high": "75.20",
      "low": "72.70",
      "close": "73.00",
      "average": "73.9247",
      "volume": "728972",
      "turnover": "53888354.25",
      "trades": "828"
    },
    {
      "date": "2026-03-11",
      "bid": "72.60",
      "ask": "73.20",
      "open": "72.40",
      "high": "74.80",
      "low": "71.90",
      "close": "73.10",
      "average": "73.3462",
      "volume": "467675",
      "turnover": "34300788.2",
      "trades": "918"
    },
    {
      "date": "2026-03-12",
      "bid": "73.30",
      "ask": "73.80",
      "open": "72.60",
      "high": "75.70",
      "low": "72.00",
      "close": "73.60",
      "average": "74.2104",
      "volume": "304268",
      "turnover": "22582049.7",
      "trades": "834"
    },
    {
      "date": "2026-03-13",
      "bid": "72.90",
      "ask": "73.20",
      "open": "73.10",
      "high": "73.70",
      "low": "72.30",
      "close": "73.20",
      "average": "73.1227",
      "volume": "157877",
      "turnover": "11544388.9",
      "trades": "561"
    },
    {
      "date": "2026-03-16",
      "bid": "72.60",
      "ask": "73.00",
      "open": "72.40",
      "high": "73.40",
      "low": "71.90",
      "close": "72.50",
      "average": "72.4533",
      "volume": "161118",
      "turnover": "11672550.3",
      "trades": "568"
    },
    {
      "date": "2026-03-17",
      "bid": "73.40",
      "ask": "73.80",
      "open": "72.40",
      "high": "73.70",
      "low": "71.20",
      "close": "73.70",
      "average": "72.5671",
      "volume": "257625",
      "turnover": "18695049.39",
      "trades": "453"
    },
    {
      "date": "2026-03-18",
      "bid": "73.20",
      "ask": "73.70",
      "open": "74.80",
      "high": "74.80",
      "low": "72.90",
      "close": "73.40",
      "average": "73.8091",
      "volume": "101067",
      "turnover": "7459433.25",
      "trades": "438"
    },
    {
      "date": "2026-03-19",
      "bid": "70.60",
      "ask": "70.80",
      "open": "72.50",
      "high": "72.90",
      "low": "70.50",
      "close": "70.50",
      "average": "71.4642",
      "volume": "140990",
      "turnover": "10076310.6",
      "trades": "617"
    },
    {
      "date": "2026-03-20",
      "bid": "69.30",
      "ask": "69.60",
      "open": "70.60",
      "high": "71.20",
      "low": "69.30",
      "close": "69.40",
      "average": "70.2572",
      "volume": "153852",
      "turnover": "10809481.2",
      "trades": "588"
    },
    {
      "date": "2026-03-23",
      "bid": "69.40",
      "ask": "70.00",
      "open": "69.40",
      "high": "71.10",
      "low": "67.70",
      "close": "69.10",
      "average": "69.5095",
      "volume": "182627",
      "turnover": "12694254.95",
      "trades": "711"
    },
    {
      "date": "2026-03-24",
      "bid": "67.00",
      "ask": "67.40",
      "open": "69.50",
      "high": "69.50",
      "low": "66.70",
      "close": "67.00",
      "average": "67.4639",
      "volume": "137599",
      "turnover": "9285716.35",
      "trades": "446"
    },
    {
      "date": "2026-03-25",
      "bid": "69.20",
      "ask": "69.80",
      "open": "67.50",
      "high": "70.30",
      "low": "67.10",
      "close": "69.10",
      "average": "68.6439",
      "volume": "395281",
      "turnover": "27126609.1",
      "trades": "1098"
    },
    {
      "date": "2026-03-26",
      "bid": "69.30",
      "ask": "69.80",
      "open": "68.30",
      "high": "70.40",
      "low": "68.00",
      "close": "69.20",
      "average": "69.1132",
      "volume": "240595",
      "turnover": "16628300.25",
      "trades": "522"
    },
    {
      "date": "2026-03-27",
      "bid": "68.70",
      "ask": "69.30",
      "open": "70.20",
      "high": "70.20",
      "low": "68.50",
      "close": "69.00",
      "average": "69.1797",
      "volume": "2177117",
      "turnover": "150612104.94",
      "trades": "595"
    },
    {
      "date": "2026-03-30",
      "bid": "70.30",
      "ask": "70.80",
      "open": "68.60",
      "high": "70.90",
      "low": "68.20",
      "close": "70.60",
      "average": "69.9656",
      "volume": "1371240",
      "turnover": "95939561.6",
      "trades": "685"
    },
    {
      "date": "2026-03-31",
      "bid": "71.20",
      "ask": "71.50",
      "open": "70.60",
      "high": "72.00",
      "low": "70.60",
      "close": "71.20",
      "average": "71.6062",
      "volume": "954971",
      "turnover": "68375646.65",
      "trades": "516"
    },
    {
      "date": "2026-04-01",
      "bid": "72.60",
      "ask": "73.00",
      "open": "71.90",
      "high": "73.20",
      "low": "70.20",
      "close": "73.10",
      "average": "71.0794",
      "volume": "621434",
      "turnover": "44170934.7",
      "trades": "659"
    },
    {
      "date": "2026-04-02",
      "bid": "71.70",
      "ask": "71.90",
      "open": "71.90",
      "high": "73.20",
      "low": "71.50",
      "close": "71.60",
      "average": "72.1004",
      "volume": "88191",
      "turnover": "6359068.15",
      "trades": "343"
    },
    {
      "date": "2026-04-07",
      "bid": "72.30",
      "ask": "72.50",
      "open": "72.00",
      "high": "75.00",
      "low": "72.00",
      "close": "72.80",
      "average": "73.2389",
      "volume": "308878",
      "turnover": "22595333.2",
      "trades": "733"
    },
    {
      "date": "2026-04-08",
      "bid": "74.00",
      "ask": "74.50",
      "open": "75.60",
      "high": "75.80",
      "low": "73.90",
      "close": "74.30",
      "average": "74.7499",
      "volume": "153164",
      "turnover": "11462884.85",
      "trades": "477"
    },
    {
      "date": "2026-04-09",
      "bid": "72.20",
      "ask": "72.40",
      "open": "73.90",
      "high": "73.90",
      "low": "72.00",
      "close": "72.00",
      "average": "72.3968",
      "volume": "229845",
      "turnover": "16640650.5",
      "trades": "508"
    },
    {
      "date": "2026-04-10",
      "bid": "71.00",
      "ask": "71.50",
      "open": "72.00",
      "high": "74.00",
      "low": "70.60",
      "close": "70.60",
      "average": "72.2224",
      "volume": "204318",
      "turnover": "14758187.05",
      "trades": "649"
    },
    {
      "date": "2026-04-13",
      "bid": "70.30",
      "ask": "70.70",
      "open": "71.90",
      "high": "71.90",
      "low": "70.10",
      "close": "70.20",
      "average": "70.484",
      "volume": "192457",
      "turnover": "13565884.4",
      "trades": "557"
    },
    {
      "date": "2026-04-14",
      "bid": "71.30",
      "ask": "71.60",
      "open": "70.90",
      "high": "72.20",
      "low": "70.20",
      "close": "71.60",
      "average": "71.652",
      "volume": "373674",
      "turnover": "26774316.6",
      "trades": "1134"
    },
    {
      "date": "2026-04-15",
      "bid": "72.00",
      "ask": "72.70",
      "open": "72.00",
      "high": "73.40",
      "low": "71.60",
      "close": "72.40",
      "average": "72.3236",
      "volume": "236234",
      "turnover": "17084850.2",
      "trades": "568"
    },
    {
      "date": "2026-04-16",
      "bid": "74.80",
      "ask": "75.30",
      "open": "72.70",
      "high": "76.20",
      "low": "72.70",
      "close": "75.30",
      "average": "74.5705",
      "volume": "212622",
      "turnover": "15835951.95",
      "trades": "790"
    },
    {
      "date": "2026-04-17",
      "bid": "76.50",
      "ask": "76.90",
      "open": "75.40",
      "high": "78.10",
      "low": "75.10",
      "close": "76.90",
      "average": "77.0414",
      "volume": "186175",
      "turnover": "14343143.5",
      "trades": "823"
    },
    {
      "date": "2026-04-20",
      "bid": "75.60",
      "ask": "76.20",
      "open": "76.50",
      "high": "76.50",
      "low": "74.80",
      "close": "75.70",
      "average": "75.8223",
      "volume": "118994",
      "turnover": "9022401.8",
      "trades": "475"
    },
    {
      "date": "2026-04-21",
      "bid": "75.10",
      "ask": "75.60",
      "open": "75.70",
      "high": "76.50",
      "low": "74.70",
      "close": "75.70",
      "average": "75.5714",
      "volume": "144795",
      "turnover": "10940185.25",
      "trades": "434"
    },
    {
      "date": "2026-04-22",
      "bid": "75.30",
      "ask": "75.90",
      "open": "76.10",
      "high": "76.40",
      "low": "74.50",
      "close": "75.80",
      "average": "75.7336",
      "volume": "80430",
      "turnover": "6090664.05",
      "trades": "360"
    },
    {
      "date": "2026-04-23",
      "bid": "72.10",
      "ask": "72.80",
      "open": "75.40",
      "high": "75.70",
      "low": "71.60",
      "close": "72.40",
      "average": "73.0641",
      "volume": "173014",
      "turnover": "12648683.25",
      "trades": "615"
    },
    {
      "date": "2026-04-24",
      "bid": "71.20",
      "ask": "71.80",
      "open": "72.80",
      "high": "73.10",
      "low": "70.90",
      "close": "71.30",
      "average": "71.4414",
      "volume": "129516",
      "turnover": "9253413.19",
      "trades": "617"
    },
    {
      "date": "2026-04-27",
      "bid": "69.60",
      "ask": "69.90",
      "open": "71.80",
      "high": "72.00",
      "low": "69.20",
      "close": "69.30",
      "average": "70.0496",
      "volume": "273674",
      "turnover": "19165880.55",
      "trades": "795"
    },
    {
      "date": "2026-04-28",
      "bid": "66.60",
      "ask": "67.20",
      "open": "69.50",
      "high": "69.50",
      "low": "66.60",
      "close": "66.70",
      "average": "67.5329",
      "volume": "199690",
      "turnover": "13486335.05",
      "trades": "886"
    },
    {
      "date": "2026-04-29",
      "bid": "66.50",
      "ask": "66.90",
      "open": "66.80",
      "high": "67.10",
      "low": "65.80",
      "close": "66.50",
      "average": "66.4038",
      "volume": "154887",
      "turnover": "10284814.69",
      "trades": "690"
    },
    {
      "date": "2026-04-30",
      "bid": "66.50",
      "ask": "67.00",
      "open": "66.90",
      "high": "67.20",
      "low": "66.40",
      "close": "66.90",
      "average": "66.8696",
      "volume": "68337",
      "turnover": "4569966.65",
      "trades": "294"
    },
    {
      "date": "2026-05-04",
      "bid": "67.10",
      "ask": "67.70",
      "open": "67.10",
      "high": "68.30",
      "low": "66.20",
      "close": "67.70",
      "average": "67.2565",
      "volume": "335430",
      "turnover": "22557980.3",
      "trades": "983"
    },
    {
      "date": "2026-05-05",
      "bid": "68.10",
      "ask": "69.00",
      "open": "67.10",
      "high": "68.90",
      "low": "66.60",
      "close": "68.20",
      "average": "67.6659",
      "volume": "319235",
      "turnover": "21593714.75",
      "trades": "683"
    },
    {
      "date": "2026-05-06",
      "bid": "72.00",
      "ask": "72.20",
      "open": "69.50",
      "high": "75.80",
      "low": "65.30",
      "close": "72.60",
      "average": "72.1072",
      "volume": "2624841",
      "turnover": "189096911.35",
      "trades": "2149"
    },
    {
      "date": "2026-05-07",
      "bid": "74.50",
      "ask": "74.80",
      "open": "72.00",
      "high": "77.00",
      "low": "72.00",
      "close": "74.70",
      "average": "75.1248",
      "volume": "249839",
      "turnover": "18769414.1",
      "trades": "1029"
    },
    {
      "date": "2026-05-08",
      "bid": "72.40",
      "ask": "72.90",
      "open": "74.90",
      "high": "74.90",
      "low": "72.00",
      "close": "72.00",
      "average": "72.841",
      "volume": "144792",
      "turnover": "10548105.35",
      "trades": "596"
    },
    {
      "date": "2026-05-11",
      "bid": "71.30",
      "ask": "71.70",
      "open": "72.90",
      "high": "73.00",
      "low": "70.80",
      "close": "71.60",
      "average": "71.4245",
      "volume": "133088",
      "turnover": "9505604.9",
      "trades": "576"
    },
    {
      "date": "2026-05-12",
      "bid": "70.00",
      "ask": "70.30",
      "open": "71.60",
      "high": "71.60",
      "low": "70.00",
      "close": "70.20",
      "average": "70.3443",
      "volume": "120129",
      "turnover": "8451059.25",
      "trades": "453"
    },
    {
      "date": "2026-05-13",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.10",
      "high": "70.40",
      "low": "67.30",
      "close": "69.60",
      "average": "69.2901",
      "volume": "128724",
      "turnover": "8919914.25",
      "trades": "387"
    },
    {
      "date": "2026-05-15",
      "bid": "71.30",
      "ask": "72.10",
      "open": "69.90",
      "high": "72.10",
      "low": "69.80",
      "close": "71.30",
      "average": "70.9852",
      "volume": "144319",
      "turnover": "10240722.25",
      "trades": "738"
    },
    {
      "date": "2026-05-18",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.20",
      "high": "72.00",
      "low": "69.20",
      "close": "71.00",
      "average": "70.3525",
      "volume": "145919",
      "turnover": "10265972.44",
      "trades": "500"
    },
    {
      "date": "2026-05-19",
      "bid": "73.50",
      "ask": "73.80",
      "open": "72.20",
      "high": "75.00",
      "low": "71.40",
      "close": "73.70",
      "average": "73.8834",
      "volume": "205820",
      "turnover": "15209793",
      "trades": "535"
    },
    {
      "date": "2026-05-20",
      "bid": "75.60",
      "ask": "76.20",
      "open": "78.00",
      "high": "78.00",
      "low": "74.30",
      "close": "75.80",
      "average": "75.9107",
      "volume": "147490",
      "turnover": "11193153.7",
      "trades": "630"
    },
    {
      "date": "2026-05-21",
      "bid": "74.50",
      "ask": "74.80",
      "open": "75.80",
      "high": "75.90",
      "low": "74.20",
      "close": "74.80",
      "average": "75.3707",
      "volume": "339831",
      "turnover": "25607044.35",
      "trades": "534"
    },
    {
      "date": "2026-05-22",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.80",
      "high": "75.80",
      "low": "73.60",
      "close": "74.40",
      "average": "74.4561",
      "volume": "156498",
      "turnover": "11653111.65",
      "trades": "518"
    },
    {
      "date": "2026-05-25",
      "bid": "76.10",
      "ask": "76.70",
      "open": "74.60",
      "high": "77.00",
      "low": "74.60",
      "close": "76.70",
      "average": "76.5034",
      "volume": "75092",
      "turnover": "5742752",
      "trades": "401"
    },
    {
      "date": "2026-05-26",
      "bid": "74.20",
      "ask": "74.80",
      "open": "76.70",
      "high": "77.00",
      "low": "74.20",
      "close": "74.40",
      "average": "75.2825",
      "volume": "109995",
      "turnover": "8274657.55",
      "trades": "540"
    },
    {
      "date": "2026-05-27",
      "bid": "72.20",
      "ask": "72.50",
      "open": "74.50",
      "high": "74.60",
      "low": "72.10",
      "close": "72.40",
      "average": "73.0245",
      "volume": "138290",
      "turnover": "10101181.65",
      "trades": "550"
    },
    {
      "date": "2026-05-28",
      "bid": "70.30",
      "ask": "71.00",
      "open": "72.40",
      "high": "72.40",
      "low": "70.30",
      "close": "70.50",
      "average": "70.8149",
      "volume": "140056",
      "turnover": "9917088.8",
      "trades": "571"
    },
    {
      "date": "2026-05-29",
      "bid": "70.80",
      "ask": "71.50",
      "open": "71.00",
      "high": "71.00",
      "low": "68.50",
      "close": "70.90",
      "average": "70.4889",
      "volume": "592282",
      "turnover": "41673891.54",
      "trades": "1007"
    },
    {
      "date": "2026-06-01",
      "bid": "71.50",
      "ask": "71.80",
      "open": "71.30",
      "high": "72.40",
      "low": "69.20",
      "close": "71.70",
      "average": "70.8664",
      "volume": "183721",
      "turnover": "13023403.5",
      "trades": "709"
    },
    {
      "date": "2026-06-02",
      "bid": "70.50",
      "ask": "70.80",
      "open": "72.40",
      "high": "73.30",
      "low": "68.70",
      "close": "70.60",
      "average": "70.224",
      "volume": "229009",
      "turnover": "16086398.85",
      "trades": "762"
    },
    {
      "date": "2026-06-03",
      "bid": "70.20",
      "ask": "70.40",
      "open": "70.30",
      "high": "72.30",
      "low": "69.90",
      "close": "70.60",
      "average": "70.9174",
      "volume": "157760",
      "turnover": "11184972.5",
      "trades": "623"
    },
    {
      "date": "2026-06-04",
      "bid": "71.50",
      "ask": "71.80",
      "open": "70.00",
      "high": "72.80",
      "low": "70.00",
      "close": "71.90",
      "average": "71.9999",
      "volume": "276043",
      "turnover": "19942498.64",
      "trades": "512"
    },
    {
      "date": "2026-06-05",
      "bid": "71.30",
      "ask": "71.60",
      "open": "71.80",
      "high": "73.30",
      "low": "70.50",
      "close": "71.50",
      "average": "72.1918",
      "volume": "148282",
      "turnover": "10712211.94",
      "trades": "757"
    },
    {
      "date": "2026-06-08",
      "bid": "70.30",
      "ask": "70.70",
      "open": "70.90",
      "high": "72.10",
      "low": "69.70",
      "close": "70.50",
      "average": "70.7123",
      "volume": "131370",
      "turnover": "9301733.4",
      "trades": "509"
    },
    {
      "date": "2026-06-09",
      "bid": "69.90",
      "ask": "70.60",
      "open": "70.70",
      "high": "71.00",
      "low": "68.10",
      "close": "70.30",
      "average": "69.9821",
      "volume": "206950",
      "turnover": "14477439.45",
      "trades": "569"
    },
    {
      "date": "2026-06-10",
      "bid": "68.80",
      "ask": "69.10",
      "open": "69.50",
      "high": "70.80",
      "low": "68.70",
      "close": "68.90",
      "average": "69.6698",
      "volume": "171123",
      "turnover": "11930617",
      "trades": "544"
    },
    {
      "date": "2026-06-11",
      "bid": "69.20",
      "ask": "70.00",
      "open": "68.80",
      "high": "70.20",
      "low": "67.40",
      "close": "69.20",
      "average": "69.3145",
      "volume": "106703",
      "turnover": "7395088.7",
      "trades": "490"
    },
    {
      "date": "2026-06-12",
      "bid": "70.20",
      "ask": "70.90",
      "open": "69.20",
      "high": "70.80",
      "low": "69.20",
      "close": "70.50",
      "average": "70.0963",
      "volume": "374924",
      "turnover": "26280262.6",
      "trades": "780"
    },
    {
      "date": "2026-06-15",
      "bid": "71.40",
      "ask": "71.90",
      "open": "70.60",
      "high": "73.30",
      "low": "70.60",
      "close": "71.80",
      "average": "72.2975",
      "volume": "191636",
      "turnover": "13847570.25",
      "trades": "384"
    },
    {
      "date": "2026-06-16",
      "bid": "70.70",
      "ask": "70.90",
      "open": "71.80",
      "high": "72.50",
      "low": "70.30",
      "close": "70.70",
      "average": "71.2856",
      "volume": "351676",
      "turnover": "25125878.05",
      "trades": "386"
    },
    {
      "date": "2026-06-17",
      "bid": "69.70",
      "ask": "70.40",
      "open": "70.70",
      "high": "70.70",
      "low": "69.30",
      "close": "70.10",
      "average": "70.044",
      "volume": "156921",
      "turnover": "10988777.95",
      "trades": "505"
    },
    {
      "date": "2026-06-18",
      "bid": "61.70",
      "ask": "62.00",
      "open": "67.70",
      "high": "67.70",
      "low": "59.60",
      "close": "62.00",
      "average": "61.2905",
      "volume": "998083",
      "turnover": "61276578.85",
      "trades": "2171"
    },
    {
      "date": "2026-06-22",
      "bid": "64.00",
      "ask": "64.20",
      "open": "62.00",
      "high": "65.00",
      "low": "61.50",
      "close": "64.00",
      "average": "63.8448",
      "volume": "229031",
      "turnover": "14628720.2",
      "trades": "754"
    },
    {
      "date": "2026-06-23",
      "bid": "64.50",
      "ask": "64.80",
      "open": "63.90",
      "high": "65.30",
      "low": "63.50",
      "close": "64.70",
      "average": "64.6531",
      "volume": "163312",
      "turnover": "10552861.65",
      "trades": "529"
    },
    {
      "date": "2026-06-24",
      "bid": "65.00",
      "ask": "65.20",
      "open": "64.70",
      "high": "65.00",
      "low": "63.60",
      "close": "64.60",
      "average": "64.3088",
      "volume": "128019",
      "turnover": "8228936.55",
      "trades": "419"
    },
    {
      "date": "2026-06-25",
      "bid": "65.50",
      "ask": "65.80",
      "open": "65.50",
      "high": "65.90",
      "low": "64.00",
      "close": "65.60",
      "average": "65.5331",
      "volume": "604248",
      "turnover": "39584535.2",
      "trades": "812"
    },
    {
      "date": "2026-06-26",
      "bid": "65.20",
      "ask": "65.50",
      "open": "66.00",
      "high": "66.70",
      "low": "64.20",
      "close": "65.10",
      "average": "64.9389",
      "volume": "445807",
      "turnover": "28986437.5",
      "trades": "637"
    },
    {
      "date": "2026-06-29",
      "bid": "64.90",
      "ask": "65.20",
      "open": "65.20",
      "high": "66.90",
      "low": "64.90",
      "close": "65.00",
      "average": "66.0795",
      "volume": "560687",
      "turnover": "37047961.85",
      "trades": "804"
    },
    {
      "date": "2026-06-30",
      "bid": "67.60",
      "ask": "68.60",
      "open": "65.10",
      "high": "68.60",
      "low": "65.00",
      "close": "68.10",
      "average": "66.7552",
      "volume": "844758",
      "turnover": "56391900.85",
      "trades": "857"
    },
    {
      "date": "2026-07-01",
      "bid": "70.60",
      "ask": "71.30",
      "open": "69.20",
      "high": "71.00",
      "low": "67.60",
      "close": "70.80",
      "average": "69.3715",
      "volume": "179432",
      "turnover": "12419286.55",
      "trades": "575"
    },
    {
      "date": "2026-07-02",
      "bid": "70.50",
      "ask": "71.10",
      "open": "70.40",
      "high": "71.70",
      "low": "69.20",
      "close": "70.90",
      "average": "70.6187",
      "volume": "188089",
      "turnover": "13274595.8",
      "trades": "639"
    },
    {
      "date": "2026-07-03",
      "bid": "72.40",
      "ask": "72.70",
      "open": "72.30",
      "high": "72.70",
      "low": "69.90",
      "close": "72.10",
      "average": "71.335",
      "volume": "176410",
      "turnover": "12578128.15",
      "trades": "643"
    },
    {
      "date": "2026-07-06",
      "bid": "71.00",
      "ask": "71.30",
      "open": "72.70",
      "high": "73.90",
      "low": "71.00",
      "close": "71.00",
      "average": "71.9413",
      "volume": "126443",
      "turnover": "9104941.1",
      "trades": "445"
    },
    {
      "date": "2026-07-07",
      "bid": "70.40",
      "ask": "70.70",
      "open": "69.80",
      "high": "72.00",
      "low": "69.80",
      "close": "70.10",
      "average": "70.7235",
      "volume": "101778",
      "turnover": "7202307.95",
      "trades": "423"
    },
    {
      "date": "2026-07-08",
      "bid": "68.50",
      "ask": "68.90",
      "open": "69.90",
      "high": "69.90",
      "low": "67.90",
      "close": "68.50",
      "average": "68.6198",
      "volume": "138784",
      "turnover": "9525784.15",
      "trades": "424"
    },
    {
      "date": "2026-07-09",
      "bid": "67.70",
      "ask": "68.00",
      "open": "69.20",
      "high": "69.20",
      "low": "66.60",
      "close": "67.80",
      "average": "67.7124",
      "volume": "77752",
      "turnover": "5266169.15",
      "trades": "422"
    },
    {
      "date": "2026-07-10",
      "bid": "68.50",
      "ask": "69.10",
      "open": "67.80",
      "high": "69.90",
      "low": "67.20",
      "close": "68.60",
      "average": "68.9763",
      "volume": "60194",
      "turnover": "4150952.05",
      "trades": "282"
    },
    {
      "date": "2026-07-13",
      "bid": "70.40",
      "ask": "70.80",
      "open": "69.50",
      "high": "70.90",
      "low": "68.90",
      "close": "70.40",
      "average": "70.1327",
      "volume": "94834",
      "turnover": "6647764.5",
      "trades": "465"
    },
    {
      "date": "2026-07-14",
      "bid": "69.90",
      "ask": "70.00",
      "open": "69.50",
      "high": "70.40",
      "low": "68.40",
      "close": "69.90",
      "average": "69.5819",
      "volume": "110180",
      "turnover": "7659678.6",
      "trades": "408"
    },
    {
      "date": "2026-07-15",
      "bid": "70.70",
      "ask": "71.10",
      "open": "69.00",
      "high": "71.20",
      "low": "68.50",
      "close": "70.90",
      "average": "70.4087",
      "volume": "138296",
      "turnover": "9729231.6",
      "trades": "603"
    },
    {
      "date": "2026-07-16",
      "bid": "69.70",
      "ask": "70.00",
      "open": "70.60",
      "high": "70.90",
      "low": "69.20",
      "close": "70.00",
      "average": "69.9853",
      "volume": "132777",
      "turnover": "9292054.5",
      "trades": "428"
    },
    {
      "date": "2026-07-17",
      "bid": "69.00",
      "ask": "69.70",
      "open": "69.70",
      "high": "70.30",
      "low": "68.20",
      "close": "69.60",
      "average": "69.4807",
      "volume": "117216",
      "turnover": "8107270.87",
      "trades": "402"
    },
    {
      "date": "2026-07-20",
      "bid": "70.20",
      "ask": "70.60",
      "open": "69.70",
      "high": "70.60",
      "low": "69.40",
      "close": "70.20",
      "average": "70.1215",
      "volume": "94302",
      "turnover": "6608155.6",
      "trades": "337"
    },
    {
      "date": "2026-07-21",
      "bid": "69.40",
      "ask": "70.50",
      "open": "70.60",
      "high": "70.70",
      "low": "68.70",
      "close": "69.50",
      "average": "69.4021",
      "volume": "105308",
      "turnover": "7307169.55",
      "trades": "286"
    },
    {
      "date": "2026-07-22",
      "bid": "69.00",
      "ask": "69.70",
      "open": "70.20",
      "high": "70.50",
      "low": "68.50",
      "close": "69.40",
      "average": "69.4357",
      "volume": "53658",
      "turnover": "3724865.05",
      "trades": "272"
    },
    {
      "date": "2026-07-23",
      "bid": "65.90",
      "ask": "66.30",
      "open": "69.10",
      "high": "69.10",
      "low": "65.80",
      "close": "66.10",
      "average": "67.1281",
      "volume": "87998",
      "turnover": "5906366.45",
      "trades": "446"
    },
    {
      "date": "2026-07-24",
      "bid": "67.70",
      "ask": "68.60",
      "open": "67.10",
      "high": "68.30",
      "low": "66.30",
      "close": "68.10",
      "average": "67.5693",
      "volume": "73874",
      "turnover": "4990858.5",
      "trades": "373"
    },
    {
      "date": "2026-07-27",
      "bid": "69.40",
      "ask": "70.10",
      "open": "68.00",
      "high": "71.00",
      "low": "68.00",
      "close": "70.10",
      "average": "70.1518",
      "volume": "98771",
      "turnover": "6929451.4",
      "trades": "378"
    },
    {
      "date": "2026-07-28",
      "bid": "70.90",
      "ask": "71.00",
      "open": "70.10",
      "high": "71.30",
      "low": "69.70",
      "close": "71.30",
      "average": "70.9034",
      "volume": "643661",
      "turnover": "45128413.45",
      "trades": "401"
    },
    {
      "date": "2026-07-29",
      "bid": "72.90",
      "ask": "73.30",
      "open": "71.40",
      "high": "75.20",
      "low": "71.00",
      "close": "73.60",
      "average": "73.2486",
      "volume": "121668",
      "turnover": "8904913.9",
      "trades": "521"
    },
    {
      "date": "2026-07-30",
      "bid": "69.90",
      "ask": "70.30",
      "open": "70.40",
      "high": "73.00",
      "low": "69.60",
      "close": "70.20",
      "average": "70.8291",
      "volume": "542657",
      "turnover": "38178998.79",
      "trades": "556"
    },
    {
      "date": "2026-07-31",
      "bid": "70.00",
      "ask": "70.50",
      "open": "70.00",
      "high": "71.60",
      "low": "69.50",
      "close": "70.20",
      "average": "70.2782",
      "volume": "136810",
      "turnover": "9615106.8",
      "trades": "503"
    },
    {
      "date": "2026-08-03",
      "bid": "70.50",
      "ask": "70.90",
      "open": "70.00",
      "high": "71.10",
      "low": "69.70",
      "close": "70.70",
      "average": "70.4897",
      "volume": "267879",
      "turnover": "18880035.8",
      "trades": "602"
    },
    {
      "date": "2026-08-04",
      "bid": "69.80",
      "ask": "70.10",
      "open": "69.70",
      "high": "70.90",
      "low": "68.60",
      "close": "70.00",
      "average": "69.8325",
      "volume": "185402",
      "turnover": "12945600.2",
      "trades": "710"
    },
    {
      "date": "2026-08-05",
      "bid": "72.20",
      "ask": "72.70",
      "open": "69.60",
      "high": "73.40",
      "low": "69.60",
      "close": "72.70",
      "average": "72.0581",
      "volume": "148931",
      "turnover": "10740209.65",
      "trades": "550"
    }
  ]
}