{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX162/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/nola-b?id=TX162",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX162",
    "asset_class": "SHARES",
    "isin": "SE0015962477",
    "symbol": "NOLA B",
    "company": "Nolato B",
    "market": null,
    "last_sale_price": "SEK 49.35",
    "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": "97.15",
      "ask": "97.20",
      "open": "97.00",
      "high": "97.20",
      "low": "95.50",
      "close": "96.80",
      "average": "96.4394",
      "volume": "237034",
      "turnover": "22860474.56",
      "trades": "1299"
    },
    {
      "date": "2021-08-03",
      "bid": "96.95",
      "ask": "97.10",
      "open": "97.00",
      "high": "98.45",
      "low": "96.15",
      "close": "96.95",
      "average": "97.1969",
      "volume": "172252",
      "turnover": "16742237.98",
      "trades": "1428"
    },
    {
      "date": "2021-08-04",
      "bid": "98.60",
      "ask": "98.75",
      "open": "97.40",
      "high": "98.85",
      "low": "97.20",
      "close": "98.45",
      "average": "98.0305",
      "volume": "116351",
      "turnover": "11405127.98",
      "trades": "914"
    },
    {
      "date": "2021-08-05",
      "bid": "100.00",
      "ask": "100.10",
      "open": "98.45",
      "high": "101.20",
      "low": "97.95",
      "close": "100.10",
      "average": "100.0634",
      "volume": "273259",
      "turnover": "27343357.85",
      "trades": "1422"
    },
    {
      "date": "2021-08-06",
      "bid": "98.80",
      "ask": "98.95",
      "open": "100.10",
      "high": "100.10",
      "low": "98.70",
      "close": "98.85",
      "average": "99.1922",
      "volume": "160671",
      "turnover": "15935614.14",
      "trades": "1123"
    },
    {
      "date": "2021-08-09",
      "bid": "98.55",
      "ask": "98.60",
      "open": "98.85",
      "high": "98.85",
      "low": "96.60",
      "close": "98.40",
      "average": "98.0942",
      "volume": "158216",
      "turnover": "15521324.85",
      "trades": "1058"
    },
    {
      "date": "2021-08-10",
      "bid": "99.70",
      "ask": "99.75",
      "open": "98.30",
      "high": "100.50",
      "low": "98.25",
      "close": "99.60",
      "average": "99.7707",
      "volume": "203954",
      "turnover": "20349106.28",
      "trades": "1045"
    },
    {
      "date": "2021-08-11",
      "bid": "102.50",
      "ask": "102.60",
      "open": "99.50",
      "high": "102.60",
      "low": "99.10",
      "close": "102.30",
      "average": "101.4663",
      "volume": "258124",
      "turnover": "26184520.4",
      "trades": "1077"
    },
    {
      "date": "2021-08-12",
      "bid": "102.50",
      "ask": "102.70",
      "open": "102.50",
      "high": "102.80",
      "low": "101.30",
      "close": "102.50",
      "average": "102.1498",
      "volume": "197091",
      "turnover": "20132691.89",
      "trades": "933"
    },
    {
      "date": "2021-08-13",
      "bid": "102.10",
      "ask": "102.20",
      "open": "102.70",
      "high": "103.30",
      "low": "102.00",
      "close": "102.10",
      "average": "102.6998",
      "volume": "258503",
      "turnover": "26548417.75",
      "trades": "1191"
    },
    {
      "date": "2021-08-16",
      "bid": "99.30",
      "ask": "99.45",
      "open": "101.50",
      "high": "101.50",
      "low": "96.40",
      "close": "99.25",
      "average": "98.7143",
      "volume": "489616",
      "turnover": "48330337.7",
      "trades": "2646"
    },
    {
      "date": "2021-08-17",
      "bid": "100.50",
      "ask": "100.60",
      "open": "99.40",
      "high": "102.10",
      "low": "99.15",
      "close": "100.50",
      "average": "101.1392",
      "volume": "246760",
      "turnover": "24957635.55",
      "trades": "1178"
    },
    {
      "date": "2021-08-18",
      "bid": "101.50",
      "ask": "101.70",
      "open": "100.50",
      "high": "101.80",
      "low": "99.95",
      "close": "101.50",
      "average": "101.1582",
      "volume": "174812",
      "turnover": "17683673",
      "trades": "951"
    },
    {
      "date": "2021-08-19",
      "bid": "100.30",
      "ask": "100.50",
      "open": "101.50",
      "high": "101.80",
      "low": "99.55",
      "close": "100.10",
      "average": "100.3285",
      "volume": "154049",
      "turnover": "15455443.8",
      "trades": "956"
    },
    {
      "date": "2021-08-20",
      "bid": "101.70",
      "ask": "102.00",
      "open": "100.00",
      "high": "102.10",
      "low": "99.60",
      "close": "102.00",
      "average": "100.9726",
      "volume": "218396",
      "turnover": "22052805.2",
      "trades": "1052"
    },
    {
      "date": "2021-08-23",
      "bid": "101.90",
      "ask": "102.10",
      "open": "102.00",
      "high": "103.40",
      "low": "101.30",
      "close": "101.90",
      "average": "102.0746",
      "volume": "87797",
      "turnover": "8961842.4",
      "trades": "680"
    },
    {
      "date": "2021-08-24",
      "bid": "100.70",
      "ask": "100.90",
      "open": "101.90",
      "high": "103.20",
      "low": "100.60",
      "close": "100.60",
      "average": "101.6383",
      "volume": "113970",
      "turnover": "11583484.2",
      "trades": "841"
    },
    {
      "date": "2021-08-25",
      "bid": "99.20",
      "ask": "99.50",
      "open": "100.60",
      "high": "101.20",
      "low": "98.95",
      "close": "99.30",
      "average": "100.162",
      "volume": "256002",
      "turnover": "25641575.4",
      "trades": "694"
    },
    {
      "date": "2021-08-26",
      "bid": "100.70",
      "ask": "101.00",
      "open": "99.30",
      "high": "101.40",
      "low": "98.00",
      "close": "100.90",
      "average": "100.767",
      "volume": "647235",
      "turnover": "65217859.8",
      "trades": "1257"
    },
    {
      "date": "2021-08-27",
      "bid": "100.00",
      "ask": "100.20",
      "open": "101.00",
      "high": "101.40",
      "low": "99.40",
      "close": "100.00",
      "average": "100.2077",
      "volume": "148139",
      "turnover": "14844618.63",
      "trades": "952"
    },
    {
      "date": "2021-08-30",
      "bid": "100.80",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.00",
      "low": "99.75",
      "close": "101.00",
      "average": "100.4496",
      "volume": "91832",
      "turnover": "9223739.15",
      "trades": "653"
    },
    {
      "date": "2021-08-31",
      "bid": "99.45",
      "ask": "99.60",
      "open": "101.00",
      "high": "101.80",
      "low": "99.45",
      "close": "99.70",
      "average": "100.185",
      "volume": "142979",
      "turnover": "14324166.63",
      "trades": "780"
    },
    {
      "date": "2021-09-01",
      "bid": "101.40",
      "ask": "101.50",
      "open": "100.30",
      "high": "104.00",
      "low": "100.20",
      "close": "101.50",
      "average": "102.1127",
      "volume": "242823",
      "turnover": "24791907.75",
      "trades": "1442"
    },
    {
      "date": "2021-09-02",
      "bid": "106.30",
      "ask": "106.50",
      "open": "101.70",
      "high": "106.60",
      "low": "101.70",
      "close": "106.40",
      "average": "103.6562",
      "volume": "865499",
      "turnover": "89885322.9",
      "trades": "1506"
    },
    {
      "date": "2021-09-03",
      "bid": "106.90",
      "ask": "107.20",
      "open": "106.40",
      "high": "108.10",
      "low": "105.80",
      "close": "107.00",
      "average": "107.3317",
      "volume": "834596",
      "turnover": "88751288.05",
      "trades": "1316"
    },
    {
      "date": "2021-09-06",
      "bid": "108.10",
      "ask": "108.30",
      "open": "107.00",
      "high": "108.70",
      "low": "107.00",
      "close": "108.10",
      "average": "108.1272",
      "volume": "223033",
      "turnover": "24115317.15",
      "trades": "1049"
    },
    {
      "date": "2021-09-07",
      "bid": "108.90",
      "ask": "109.00",
      "open": "108.80",
      "high": "109.10",
      "low": "107.40",
      "close": "108.70",
      "average": "108.2867",
      "volume": "221195",
      "turnover": "23951117.15",
      "trades": "1047"
    },
    {
      "date": "2021-09-08",
      "bid": "107.60",
      "ask": "107.70",
      "open": "107.80",
      "high": "108.00",
      "low": "106.30",
      "close": "107.50",
      "average": "107.203",
      "volume": "299791",
      "turnover": "32138717.85",
      "trades": "1469"
    },
    {
      "date": "2021-09-09",
      "bid": "109.30",
      "ask": "109.50",
      "open": "107.40",
      "high": "109.70",
      "low": "106.00",
      "close": "109.30",
      "average": "108.643",
      "volume": "607039",
      "turnover": "65566457.85",
      "trades": "1536"
    },
    {
      "date": "2021-09-10",
      "bid": "109.40",
      "ask": "109.60",
      "open": "109.90",
      "high": "111.10",
      "low": "108.90",
      "close": "109.70",
      "average": "110.1609",
      "volume": "559325",
      "turnover": "61627763.7",
      "trades": "1175"
    },
    {
      "date": "2021-09-13",
      "bid": "109.10",
      "ask": "109.30",
      "open": "110.00",
      "high": "110.70",
      "low": "108.70",
      "close": "109.30",
      "average": "109.4517",
      "volume": "614110",
      "turnover": "67213698.09",
      "trades": "1339"
    },
    {
      "date": "2021-09-14",
      "bid": "111.00",
      "ask": "111.10",
      "open": "109.00",
      "high": "111.30",
      "low": "108.40",
      "close": "111.30",
      "average": "110.1854",
      "volume": "201643",
      "turnover": "22216670.2",
      "trades": "1011"
    },
    {
      "date": "2021-09-15",
      "bid": "110.10",
      "ask": "110.30",
      "open": "111.70",
      "high": "111.80",
      "low": "109.40",
      "close": "110.10",
      "average": "110.3077",
      "volume": "242536",
      "turnover": "26752303.95",
      "trades": "1138"
    },
    {
      "date": "2021-09-16",
      "bid": "111.10",
      "ask": "111.30",
      "open": "109.50",
      "high": "111.50",
      "low": "109.50",
      "close": "111.30",
      "average": "110.5738",
      "volume": "660977",
      "turnover": "73084898.84",
      "trades": "1177"
    },
    {
      "date": "2021-09-17",
      "bid": "111.00",
      "ask": "111.20",
      "open": "112.00",
      "high": "112.50",
      "low": "111.00",
      "close": "111.00",
      "average": "111.4556",
      "volume": "475409",
      "turnover": "52971645.6",
      "trades": "1282"
    },
    {
      "date": "2021-09-20",
      "bid": "107.20",
      "ask": "107.40",
      "open": "109.40",
      "high": "109.60",
      "low": "106.50",
      "close": "107.70",
      "average": "108.1444",
      "volume": "637315",
      "turnover": "69202745.95",
      "trades": "1765"
    },
    {
      "date": "2021-09-21",
      "bid": "106.60",
      "ask": "106.80",
      "open": "107.00",
      "high": "108.30",
      "low": "106.20",
      "close": "106.80",
      "average": "106.9452",
      "volume": "960618",
      "turnover": "102733686.6",
      "trades": "1896"
    },
    {
      "date": "2021-09-22",
      "bid": "109.60",
      "ask": "109.90",
      "open": "106.00",
      "high": "110.00",
      "low": "106.00",
      "close": "110.00",
      "average": "108.867",
      "volume": "352563",
      "turnover": "38380110.29",
      "trades": "1856"
    },
    {
      "date": "2021-09-23",
      "bid": "113.10",
      "ask": "113.20",
      "open": "110.10",
      "high": "113.20",
      "low": "110.10",
      "close": "113.00",
      "average": "112.1436",
      "volume": "279858",
      "turnover": "31384286.7",
      "trades": "1702"
    },
    {
      "date": "2021-09-24",
      "bid": "110.30",
      "ask": "110.40",
      "open": "113.00",
      "high": "113.00",
      "low": "108.10",
      "close": "110.10",
      "average": "109.8774",
      "volume": "488305",
      "turnover": "53649005.25",
      "trades": "2143"
    },
    {
      "date": "2021-09-27",
      "bid": "108.00",
      "ask": "108.20",
      "open": "111.00",
      "high": "111.40",
      "low": "107.90",
      "close": "107.90",
      "average": "108.7062",
      "volume": "540297",
      "turnover": "58736230.9",
      "trades": "1724"
    },
    {
      "date": "2021-09-28",
      "bid": "102.20",
      "ask": "102.40",
      "open": "107.70",
      "high": "107.70",
      "low": "102.20",
      "close": "102.50",
      "average": "103.6973",
      "volume": "412167",
      "turnover": "42642482.75",
      "trades": "1535"
    },
    {
      "date": "2021-09-29",
      "bid": "103.70",
      "ask": "103.90",
      "open": "102.50",
      "high": "105.60",
      "low": "102.50",
      "close": "103.70",
      "average": "104.4669",
      "volume": "373513",
      "turnover": "39017816.9",
      "trades": "968"
    },
    {
      "date": "2021-09-30",
      "bid": "104.60",
      "ask": "104.80",
      "open": "104.70",
      "high": "106.20",
      "low": "104.10",
      "close": "104.70",
      "average": "104.7182",
      "volume": "352772",
      "turnover": "36941643.6",
      "trades": "899"
    },
    {
      "date": "2021-10-01",
      "bid": "103.00",
      "ask": "103.30",
      "open": "98.80",
      "high": "105.20",
      "low": "97.00",
      "close": "103.60",
      "average": "101.8227",
      "volume": "762795",
      "turnover": "77673185.08",
      "trades": "2459"
    },
    {
      "date": "2021-10-04",
      "bid": "99.65",
      "ask": "99.95",
      "open": "102.60",
      "high": "103.70",
      "low": "99.65",
      "close": "99.90",
      "average": "101.3553",
      "volume": "342195",
      "turnover": "34683293.29",
      "trades": "1232"
    },
    {
      "date": "2021-10-05",
      "bid": "103.00",
      "ask": "103.20",
      "open": "99.90",
      "high": "103.40",
      "low": "99.40",
      "close": "103.20",
      "average": "101.2674",
      "volume": "291354",
      "turnover": "29504655.25",
      "trades": "1248"
    },
    {
      "date": "2021-10-06",
      "bid": "102.40",
      "ask": "102.60",
      "open": "102.80",
      "high": "102.90",
      "low": "100.20",
      "close": "102.40",
      "average": "101.8391",
      "volume": "321571",
      "turnover": "32744949.9",
      "trades": "1527"
    },
    {
      "date": "2021-10-07",
      "bid": "103.00",
      "ask": "103.20",
      "open": "102.40",
      "high": "103.20",
      "low": "100.40",
      "close": "102.80",
      "average": "101.8871",
      "volume": "422983",
      "turnover": "43096521.65",
      "trades": "1620"
    },
    {
      "date": "2021-10-08",
      "bid": "102.40",
      "ask": "102.50",
      "open": "101.60",
      "high": "102.90",
      "low": "100.70",
      "close": "102.30",
      "average": "102.0926",
      "volume": "280077",
      "turnover": "28593796.5",
      "trades": "1383"
    },
    {
      "date": "2021-10-11",
      "bid": "101.40",
      "ask": "101.60",
      "open": "102.30",
      "high": "102.90",
      "low": "99.90",
      "close": "101.50",
      "average": "101.59",
      "volume": "211814",
      "turnover": "21518176.45",
      "trades": "965"
    },
    {
      "date": "2021-10-12",
      "bid": "103.10",
      "ask": "103.30",
      "open": "100.20",
      "high": "103.30",
      "low": "99.90",
      "close": "103.20",
      "average": "102.3673",
      "volume": "193267",
      "turnover": "19784212.39",
      "trades": "865"
    },
    {
      "date": "2021-10-13",
      "bid": "104.60",
      "ask": "104.90",
      "open": "103.30",
      "high": "105.50",
      "low": "102.50",
      "close": "104.80",
      "average": "104.1849",
      "volume": "297669",
      "turnover": "31012720.6",
      "trades": "1194"
    },
    {
      "date": "2021-10-14",
      "bid": "108.40",
      "ask": "108.60",
      "open": "106.50",
      "high": "108.80",
      "low": "105.40",
      "close": "108.80",
      "average": "107.4581",
      "volume": "308623",
      "turnover": "33164065.85",
      "trades": "1228"
    },
    {
      "date": "2021-10-15",
      "bid": "108.70",
      "ask": "108.90",
      "open": "109.10",
      "high": "110.30",
      "low": "108.10",
      "close": "108.80",
      "average": "108.821",
      "volume": "257025",
      "turnover": "27969726.4",
      "trades": "1028"
    },
    {
      "date": "2021-10-18",
      "bid": "110.20",
      "ask": "110.50",
      "open": "108.80",
      "high": "110.80",
      "low": "108.10",
      "close": "110.40",
      "average": "109.8028",
      "volume": "167981",
      "turnover": "18444795.2",
      "trades": "739"
    },
    {
      "date": "2021-10-19",
      "bid": "111.20",
      "ask": "111.40",
      "open": "111.60",
      "high": "111.80",
      "low": "110.00",
      "close": "111.40",
      "average": "110.9653",
      "volume": "216215",
      "turnover": "23992359.6",
      "trades": "948"
    },
    {
      "date": "2021-10-20",
      "bid": "111.00",
      "ask": "111.20",
      "open": "111.00",
      "high": "112.90",
      "low": "109.50",
      "close": "111.00",
      "average": "111.2089",
      "volume": "236740",
      "turnover": "26327597.8",
      "trades": "1445"
    },
    {
      "date": "2021-10-21",
      "bid": "112.60",
      "ask": "112.90",
      "open": "110.10",
      "high": "112.90",
      "low": "109.90",
      "close": "112.60",
      "average": "111.9914",
      "volume": "241600",
      "turnover": "27057128.9",
      "trades": "948"
    },
    {
      "date": "2021-10-22",
      "bid": "113.60",
      "ask": "113.70",
      "open": "112.90",
      "high": "114.40",
      "low": "111.80",
      "close": "114.00",
      "average": "113.6826",
      "volume": "130066",
      "turnover": "14786244.6",
      "trades": "624"
    },
    {
      "date": "2021-10-25",
      "bid": "113.70",
      "ask": "113.90",
      "open": "115.00",
      "high": "115.10",
      "low": "113.30",
      "close": "113.90",
      "average": "114.0776",
      "volume": "179580",
      "turnover": "20486867",
      "trades": "1003"
    },
    {
      "date": "2021-10-26",
      "bid": "113.70",
      "ask": "113.90",
      "open": "114.20",
      "high": "114.80",
      "low": "113.50",
      "close": "114.20",
      "average": "114.1892",
      "volume": "245874",
      "turnover": "28078373.5",
      "trades": "1323"
    },
    {
      "date": "2021-10-27",
      "bid": "113.50",
      "ask": "113.90",
      "open": "114.10",
      "high": "115.00",
      "low": "113.40",
      "close": "113.50",
      "average": "114.2175",
      "volume": "347095",
      "turnover": "39644376.5",
      "trades": "1655"
    },
    {
      "date": "2021-10-28",
      "bid": "116.20",
      "ask": "116.50",
      "open": "113.90",
      "high": "116.80",
      "low": "112.60",
      "close": "116.50",
      "average": "115.3681",
      "volume": "334453",
      "turnover": "38582063.1",
      "trades": "1636"
    },
    {
      "date": "2021-10-29",
      "bid": "113.10",
      "ask": "113.20",
      "open": "116.50",
      "high": "117.20",
      "low": "111.80",
      "close": "113.40",
      "average": "113.5566",
      "volume": "586128",
      "turnover": "66554707.2",
      "trades": "3137"
    },
    {
      "date": "2021-11-01",
      "bid": "114.30",
      "ask": "114.70",
      "open": "113.80",
      "high": "116.60",
      "low": "113.80",
      "close": "114.60",
      "average": "114.9551",
      "volume": "295614",
      "turnover": "33982648",
      "trades": "1642"
    },
    {
      "date": "2021-11-02",
      "bid": "114.20",
      "ask": "114.50",
      "open": "114.70",
      "high": "115.10",
      "low": "114.10",
      "close": "114.10",
      "average": "114.6105",
      "volume": "299838",
      "turnover": "34363919.4",
      "trades": "1251"
    },
    {
      "date": "2021-11-03",
      "bid": "116.20",
      "ask": "116.40",
      "open": "114.20",
      "high": "117.00",
      "low": "114.00",
      "close": "116.40",
      "average": "116.1354",
      "volume": "636152",
      "turnover": "73884278.45",
      "trades": "2783"
    },
    {
      "date": "2021-11-04",
      "bid": "119.70",
      "ask": "119.90",
      "open": "118.00",
      "high": "120.20",
      "low": "116.60",
      "close": "120.20",
      "average": "119.1311",
      "volume": "881188",
      "turnover": "104954190.8",
      "trades": "2856"
    },
    {
      "date": "2021-11-05",
      "bid": "119.10",
      "ask": "119.30",
      "open": "120.30",
      "high": "121.40",
      "low": "119.10",
      "close": "119.50",
      "average": "120.118",
      "volume": "108148",
      "turnover": "12990527.1",
      "trades": "669"
    },
    {
      "date": "2021-11-08",
      "bid": "117.30",
      "ask": "117.50",
      "open": "119.10",
      "high": "119.10",
      "low": "116.90",
      "close": "117.60",
      "average": "117.6924",
      "volume": "205173",
      "turnover": "24147284.8",
      "trades": "899"
    },
    {
      "date": "2021-11-09",
      "bid": "116.70",
      "ask": "116.90",
      "open": "116.90",
      "high": "118.40",
      "low": "116.40",
      "close": "117.00",
      "average": "117.3982",
      "volume": "170376",
      "turnover": "20002937.95",
      "trades": "709"
    },
    {
      "date": "2021-11-10",
      "bid": "115.90",
      "ask": "116.10",
      "open": "117.00",
      "high": "117.20",
      "low": "115.00",
      "close": "116.10",
      "average": "116.1978",
      "volume": "120711",
      "turnover": "14026349.3",
      "trades": "741"
    },
    {
      "date": "2021-11-11",
      "bid": "116.20",
      "ask": "116.50",
      "open": "116.20",
      "high": "117.50",
      "low": "116.00",
      "close": "116.50",
      "average": "116.6959",
      "volume": "216589",
      "turnover": "25274998.25",
      "trades": "1036"
    },
    {
      "date": "2021-11-12",
      "bid": "115.90",
      "ask": "116.00",
      "open": "116.40",
      "high": "117.60",
      "low": "114.60",
      "close": "116.40",
      "average": "115.7655",
      "volume": "827873",
      "turnover": "95837814.2",
      "trades": "3913"
    },
    {
      "date": "2021-11-15",
      "bid": "112.60",
      "ask": "112.90",
      "open": "114.40",
      "high": "115.00",
      "low": "111.20",
      "close": "113.00",
      "average": "112.7478",
      "volume": "568127",
      "turnover": "64055129.9",
      "trades": "2241"
    },
    {
      "date": "2021-11-16",
      "bid": "112.20",
      "ask": "112.40",
      "open": "113.00",
      "high": "113.50",
      "low": "111.00",
      "close": "112.20",
      "average": "112.1979",
      "volume": "254550",
      "turnover": "28559653.05",
      "trades": "1503"
    },
    {
      "date": "2021-11-17",
      "bid": "112.90",
      "ask": "113.20",
      "open": "112.20",
      "high": "113.80",
      "low": "111.90",
      "close": "113.10",
      "average": "112.4523",
      "volume": "336874",
      "turnover": "37882954.2",
      "trades": "999"
    },
    {
      "date": "2021-11-18",
      "bid": "112.70",
      "ask": "112.80",
      "open": "113.40",
      "high": "114.70",
      "low": "112.50",
      "close": "112.70",
      "average": "113.6011",
      "volume": "230057",
      "turnover": "26134728.1",
      "trades": "1138"
    },
    {
      "date": "2021-11-19",
      "bid": "113.80",
      "ask": "114.00",
      "open": "113.00",
      "high": "115.30",
      "low": "113.00",
      "close": "113.70",
      "average": "114.1242",
      "volume": "214340",
      "turnover": "24461374.1",
      "trades": "1116"
    },
    {
      "date": "2021-11-22",
      "bid": "112.10",
      "ask": "112.30",
      "open": "113.70",
      "high": "114.40",
      "low": "112.00",
      "close": "112.30",
      "average": "112.7941",
      "volume": "151121",
      "turnover": "17045276.35",
      "trades": "802"
    },
    {
      "date": "2021-11-23",
      "bid": "107.60",
      "ask": "107.80",
      "open": "111.50",
      "high": "111.50",
      "low": "107.20",
      "close": "107.50",
      "average": "108.8495",
      "volume": "176570",
      "turnover": "19220590.05",
      "trades": "904"
    },
    {
      "date": "2021-11-24",
      "bid": "107.40",
      "ask": "107.80",
      "open": "107.60",
      "high": "109.10",
      "low": "106.20",
      "close": "107.60",
      "average": "107.3693",
      "volume": "192738",
      "turnover": "20694144.5",
      "trades": "1058"
    },
    {
      "date": "2021-11-25",
      "bid": "107.50",
      "ask": "107.70",
      "open": "107.60",
      "high": "108.90",
      "low": "106.90",
      "close": "107.60",
      "average": "107.9328",
      "volume": "102526",
      "turnover": "11065427.2",
      "trades": "618"
    },
    {
      "date": "2021-11-26",
      "bid": "102.90",
      "ask": "103.10",
      "open": "105.00",
      "high": "105.80",
      "low": "102.60",
      "close": "103.20",
      "average": "103.9669",
      "volume": "320262",
      "turnover": "33297229.7",
      "trades": "1612"
    },
    {
      "date": "2021-11-29",
      "bid": "106.50",
      "ask": "106.70",
      "open": "104.00",
      "high": "106.60",
      "low": "103.70",
      "close": "106.50",
      "average": "105.1213",
      "volume": "257507",
      "turnover": "27069919.4",
      "trades": "1108"
    },
    {
      "date": "2021-11-30",
      "bid": "105.40",
      "ask": "105.80",
      "open": "106.00",
      "high": "108.60",
      "low": "105.00",
      "close": "106.00",
      "average": "106.1155",
      "volume": "552513",
      "turnover": "58632971.64",
      "trades": "1378"
    },
    {
      "date": "2021-12-01",
      "bid": "106.80",
      "ask": "107.00",
      "open": "106.00",
      "high": "107.50",
      "low": "104.70",
      "close": "106.90",
      "average": "106.4286",
      "volume": "393913",
      "turnover": "41920470.35",
      "trades": "1374"
    },
    {
      "date": "2021-12-02",
      "bid": "105.60",
      "ask": "105.90",
      "open": "106.60",
      "high": "107.00",
      "low": "104.10",
      "close": "105.90",
      "average": "105.9103",
      "volume": "259802",
      "turnover": "27515806.05",
      "trades": "1532"
    },
    {
      "date": "2021-12-03",
      "bid": "102.60",
      "ask": "102.90",
      "open": "105.90",
      "high": "106.60",
      "low": "102.70",
      "close": "103.00",
      "average": "104.1578",
      "volume": "139478",
      "turnover": "14529406.2",
      "trades": "708"
    },
    {
      "date": "2021-12-06",
      "bid": "101.70",
      "ask": "101.90",
      "open": "103.00",
      "high": "104.30",
      "low": "100.20",
      "close": "101.40",
      "average": "101.7462",
      "volume": "280721",
      "turnover": "28534667.3",
      "trades": "1266"
    },
    {
      "date": "2021-12-07",
      "bid": "106.20",
      "ask": "106.30",
      "open": "102.50",
      "high": "106.50",
      "low": "102.50",
      "close": "106.10",
      "average": "105.1304",
      "volume": "399976",
      "turnover": "42049318.95",
      "trades": "856"
    },
    {
      "date": "2021-12-08",
      "bid": "105.00",
      "ask": "105.20",
      "open": "106.10",
      "high": "107.00",
      "low": "104.50",
      "close": "105.00",
      "average": "105.662",
      "volume": "215371",
      "turnover": "22774715",
      "trades": "822"
    },
    {
      "date": "2021-12-09",
      "bid": "104.60",
      "ask": "104.90",
      "open": "105.80",
      "high": "106.40",
      "low": "104.10",
      "close": "104.90",
      "average": "105.1878",
      "volume": "164750",
      "turnover": "17329683.39",
      "trades": "580"
    },
    {
      "date": "2021-12-10",
      "bid": "103.00",
      "ask": "103.20",
      "open": "105.00",
      "high": "105.00",
      "low": "103.00",
      "close": "103.10",
      "average": "103.5361",
      "volume": "133001",
      "turnover": "13770382.8",
      "trades": "700"
    },
    {
      "date": "2021-12-13",
      "bid": "102.20",
      "ask": "102.40",
      "open": "103.10",
      "high": "105.20",
      "low": "102.00",
      "close": "102.40",
      "average": "103.5028",
      "volume": "147616",
      "turnover": "15279439.3",
      "trades": "592"
    },
    {
      "date": "2021-12-14",
      "bid": "98.50",
      "ask": "98.70",
      "open": "102.50",
      "high": "103.10",
      "low": "98.50",
      "close": "98.75",
      "average": "100.5948",
      "volume": "192589",
      "turnover": "19370693.53",
      "trades": "903"
    },
    {
      "date": "2021-12-15",
      "bid": "100.10",
      "ask": "100.30",
      "open": "98.75",
      "high": "100.50",
      "low": "98.75",
      "close": "99.95",
      "average": "99.8024",
      "volume": "171874",
      "turnover": "17152435.09",
      "trades": "972"
    },
    {
      "date": "2021-12-16",
      "bid": "100.90",
      "ask": "101.00",
      "open": "101.90",
      "high": "102.00",
      "low": "100.60",
      "close": "100.80",
      "average": "101.0729",
      "volume": "260843",
      "turnover": "26360702.95",
      "trades": "940"
    },
    {
      "date": "2021-12-17",
      "bid": "101.00",
      "ask": "101.30",
      "open": "100.30",
      "high": "101.30",
      "low": "99.40",
      "close": "100.80",
      "average": "100.3024",
      "volume": "290174",
      "turnover": "29104934.9",
      "trades": "1719"
    },
    {
      "date": "2021-12-20",
      "bid": "99.85",
      "ask": "100.10",
      "open": "99.85",
      "high": "100.60",
      "low": "98.20",
      "close": "99.95",
      "average": "99.6988",
      "volume": "188559",
      "turnover": "18799167.38",
      "trades": "997"
    },
    {
      "date": "2021-12-21",
      "bid": "101.00",
      "ask": "101.20",
      "open": "100.80",
      "high": "103.00",
      "low": "100.70",
      "close": "101.40",
      "average": "101.7997",
      "volume": "177680",
      "turnover": "18087322.85",
      "trades": "910"
    },
    {
      "date": "2021-12-22",
      "bid": "102.80",
      "ask": "103.10",
      "open": "102.00",
      "high": "103.40",
      "low": "101.90",
      "close": "103.10",
      "average": "102.8824",
      "volume": "155587",
      "turnover": "16007161.8",
      "trades": "754"
    },
    {
      "date": "2021-12-23",
      "bid": "104.90",
      "ask": "105.10",
      "open": "103.70",
      "high": "105.10",
      "low": "103.00",
      "close": "105.10",
      "average": "104.146",
      "volume": "105338",
      "turnover": "10970530.85",
      "trades": "529"
    },
    {
      "date": "2021-12-27",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.20",
      "high": "106.70",
      "low": "104.80",
      "close": "105.70",
      "average": "105.674",
      "volume": "138101",
      "turnover": "14593681.7",
      "trades": "607"
    },
    {
      "date": "2021-12-28",
      "bid": "106.40",
      "ask": "106.60",
      "open": "106.60",
      "high": "107.50",
      "low": "106.30",
      "close": "106.60",
      "average": "106.8323",
      "volume": "107815",
      "turnover": "11518125.1",
      "trades": "614"
    },
    {
      "date": "2021-12-29",
      "bid": "107.20",
      "ask": "107.50",
      "open": "106.50",
      "high": "107.40",
      "low": "106.00",
      "close": "107.40",
      "average": "106.8757",
      "volume": "151117",
      "turnover": "16151761.3",
      "trades": "786"
    },
    {
      "date": "2021-12-30",
      "bid": "107.90",
      "ask": "108.10",
      "open": "107.00",
      "high": "108.30",
      "low": "106.50",
      "close": "107.90",
      "average": "107.6262",
      "volume": "139046",
      "turnover": "14965000.7",
      "trades": "773"
    },
    {
      "date": "2022-01-03",
      "bid": "105.40",
      "ask": "105.50",
      "open": "108.00",
      "high": "108.30",
      "low": "105.20",
      "close": "105.40",
      "average": "106.7588",
      "volume": "89723",
      "turnover": "9576940.19",
      "trades": "636"
    },
    {
      "date": "2022-01-04",
      "bid": "105.40",
      "ask": "105.70",
      "open": "106.00",
      "high": "107.80",
      "low": "105.40",
      "close": "105.50",
      "average": "106.4994",
      "volume": "173582",
      "turnover": "18491074.55",
      "trades": "909"
    },
    {
      "date": "2022-01-05",
      "bid": "104.80",
      "ask": "105.00",
      "open": "106.70",
      "high": "106.70",
      "low": "104.30",
      "close": "104.80",
      "average": "105.2038",
      "volume": "55924",
      "turnover": "5883485.1",
      "trades": "349"
    },
    {
      "date": "2022-01-07",
      "bid": "102.10",
      "ask": "102.30",
      "open": "104.80",
      "high": "105.10",
      "low": "101.60",
      "close": "102.00",
      "average": "102.9173",
      "volume": "186064",
      "turnover": "19148973.7",
      "trades": "991"
    },
    {
      "date": "2022-01-10",
      "bid": "98.25",
      "ask": "98.40",
      "open": "102.10",
      "high": "102.10",
      "low": "98.00",
      "close": "98.05",
      "average": "99.9092",
      "volume": "259919",
      "turnover": "25966357.16",
      "trades": "1248"
    },
    {
      "date": "2022-01-11",
      "bid": "100.70",
      "ask": "100.90",
      "open": "98.80",
      "high": "100.80",
      "low": "98.25",
      "close": "100.70",
      "average": "100.0052",
      "volume": "159447",
      "turnover": "15945437.48",
      "trades": "969"
    },
    {
      "date": "2022-01-12",
      "bid": "101.20",
      "ask": "101.40",
      "open": "102.60",
      "high": "102.60",
      "low": "99.20",
      "close": "101.40",
      "average": "100.821",
      "volume": "136406",
      "turnover": "13750541.2",
      "trades": "743"
    },
    {
      "date": "2022-01-13",
      "bid": "100.00",
      "ask": "100.30",
      "open": "101.50",
      "high": "101.80",
      "low": "99.50",
      "close": "100.30",
      "average": "100.5114",
      "volume": "130323",
      "turnover": "13099556.55",
      "trades": "665"
    },
    {
      "date": "2022-01-14",
      "bid": "97.70",
      "ask": "98.10",
      "open": "100.30",
      "high": "100.30",
      "low": "97.70",
      "close": "97.85",
      "average": "98.6047",
      "volume": "212057",
      "turnover": "20910879.23",
      "trades": "1064"
    },
    {
      "date": "2022-01-17",
      "bid": "98.40",
      "ask": "98.70",
      "open": "97.05",
      "high": "99.70",
      "low": "94.00",
      "close": "98.30",
      "average": "97.5227",
      "volume": "578563",
      "turnover": "56421046.4",
      "trades": "1443"
    },
    {
      "date": "2022-01-18",
      "bid": "97.10",
      "ask": "97.25",
      "open": "99.40",
      "high": "99.40",
      "low": "95.80",
      "close": "97.70",
      "average": "97.2581",
      "volume": "568854",
      "turnover": "55319715.38",
      "trades": "936"
    },
    {
      "date": "2022-01-19",
      "bid": "99.40",
      "ask": "99.60",
      "open": "97.00",
      "high": "100.70",
      "low": "95.95",
      "close": "99.65",
      "average": "99.1583",
      "volume": "292223",
      "turnover": "28948836.76",
      "trades": "1052"
    },
    {
      "date": "2022-01-20",
      "bid": "96.25",
      "ask": "96.55",
      "open": "101.00",
      "high": "101.00",
      "low": "94.70",
      "close": "96.70",
      "average": "96.1915",
      "volume": "443935",
      "turnover": "42702318.9",
      "trades": "1947"
    },
    {
      "date": "2022-01-21",
      "bid": "94.90",
      "ask": "95.15",
      "open": "95.90",
      "high": "96.00",
      "low": "94.10",
      "close": "95.05",
      "average": "94.82",
      "volume": "290242",
      "turnover": "27520767.95",
      "trades": "1006"
    },
    {
      "date": "2022-01-24",
      "bid": "89.50",
      "ask": "89.70",
      "open": "94.70",
      "high": "94.85",
      "low": "89.00",
      "close": "89.60",
      "average": "90.6443",
      "volume": "364443",
      "turnover": "33034954.14",
      "trades": "1751"
    },
    {
      "date": "2022-01-25",
      "bid": "89.15",
      "ask": "89.30",
      "open": "90.45",
      "high": "91.40",
      "low": "88.10",
      "close": "89.15",
      "average": "89.8783",
      "volume": "867710",
      "turnover": "77986712.51",
      "trades": "1800"
    },
    {
      "date": "2022-01-26",
      "bid": "91.60",
      "ask": "91.75",
      "open": "91.15",
      "high": "92.05",
      "low": "89.55",
      "close": "91.80",
      "average": "91.2436",
      "volume": "288514",
      "turnover": "26322006.73",
      "trades": "1168"
    },
    {
      "date": "2022-01-27",
      "bid": "91.40",
      "ask": "91.70",
      "open": "90.35",
      "high": "92.25",
      "low": "89.15",
      "close": "91.65",
      "average": "91.1253",
      "volume": "277518",
      "turnover": "25288923.05",
      "trades": "1011"
    },
    {
      "date": "2022-01-28",
      "bid": "91.60",
      "ask": "91.80",
      "open": "92.50",
      "high": "92.50",
      "low": "90.05",
      "close": "91.85",
      "average": "91.2615",
      "volume": "138237",
      "turnover": "12615709.85",
      "trades": "698"
    },
    {
      "date": "2022-01-31",
      "bid": "94.55",
      "ask": "94.70",
      "open": "93.50",
      "high": "95.70",
      "low": "92.90",
      "close": "94.60",
      "average": "94.4076",
      "volume": "260826",
      "turnover": "24623477.88",
      "trades": "1546"
    },
    {
      "date": "2022-02-01",
      "bid": "97.45",
      "ask": "97.55",
      "open": "96.20",
      "high": "98.05",
      "low": "95.65",
      "close": "98.00",
      "average": "97.4709",
      "volume": "299386",
      "turnover": "29157325.55",
      "trades": "1082"
    },
    {
      "date": "2022-02-02",
      "bid": "97.80",
      "ask": "98.05",
      "open": "98.95",
      "high": "100.20",
      "low": "97.90",
      "close": "98.40",
      "average": "98.9282",
      "volume": "172467",
      "turnover": "17062577.87",
      "trades": "1138"
    },
    {
      "date": "2022-02-03",
      "bid": "93.95",
      "ask": "94.20",
      "open": "98.90",
      "high": "98.90",
      "low": "93.75",
      "close": "94.20",
      "average": "95.1071",
      "volume": "179223",
      "turnover": "17045419.95",
      "trades": "1053"
    },
    {
      "date": "2022-02-04",
      "bid": "92.85",
      "ask": "93.10",
      "open": "96.00",
      "high": "96.00",
      "low": "92.40",
      "close": "92.90",
      "average": "93.2905",
      "volume": "224806",
      "turnover": "20971875.93",
      "trades": "1082"
    },
    {
      "date": "2022-02-07",
      "bid": "96.30",
      "ask": "96.55",
      "open": "93.00",
      "high": "99.75",
      "low": "91.65",
      "close": "96.65",
      "average": "94.9265",
      "volume": "600093",
      "turnover": "56964973.8",
      "trades": "2428"
    },
    {
      "date": "2022-02-08",
      "bid": "97.60",
      "ask": "97.85",
      "open": "97.00",
      "high": "100.00",
      "low": "95.80",
      "close": "97.75",
      "average": "98.1063",
      "volume": "428077",
      "turnover": "41998163.49",
      "trades": "2246"
    },
    {
      "date": "2022-02-09",
      "bid": "102.60",
      "ask": "102.90",
      "open": "98.50",
      "high": "103.70",
      "low": "98.25",
      "close": "102.50",
      "average": "101.969",
      "volume": "478122",
      "turnover": "48734191.85",
      "trades": "1553"
    },
    {
      "date": "2022-02-10",
      "bid": "95.55",
      "ask": "95.75",
      "open": "102.50",
      "high": "102.90",
      "low": "95.15",
      "close": "95.50",
      "average": "97.1469",
      "volume": "557914",
      "turnover": "54201763.01",
      "trades": "2408"
    },
    {
      "date": "2022-02-11",
      "bid": "93.75",
      "ask": "93.95",
      "open": "95.50",
      "high": "95.50",
      "low": "93.50",
      "close": "93.75",
      "average": "94.2505",
      "volume": "236789",
      "turnover": "22317992.32",
      "trades": "1120"
    },
    {
      "date": "2022-02-14",
      "bid": "92.10",
      "ask": "92.20",
      "open": "91.50",
      "high": "92.50",
      "low": "89.45",
      "close": "91.90",
      "average": "91.3368",
      "volume": "874335",
      "turnover": "79856555.2",
      "trades": "1543"
    },
    {
      "date": "2022-02-15",
      "bid": "95.00",
      "ask": "95.15",
      "open": "92.50",
      "high": "95.75",
      "low": "92.50",
      "close": "95.35",
      "average": "94.9436",
      "volume": "247170",
      "turnover": "23469692.51",
      "trades": "1131"
    },
    {
      "date": "2022-02-16",
      "bid": "93.60",
      "ask": "93.75",
      "open": "95.50",
      "high": "95.85",
      "low": "93.40",
      "close": "93.40",
      "average": "94.254",
      "volume": "115846",
      "turnover": "10918946.75",
      "trades": "687"
    },
    {
      "date": "2022-02-17",
      "bid": "91.90",
      "ask": "92.05",
      "open": "93.40",
      "high": "94.75",
      "low": "91.75",
      "close": "92.05",
      "average": "93.3102",
      "volume": "242706",
      "turnover": "22647129.7",
      "trades": "879"
    },
    {
      "date": "2022-02-18",
      "bid": "90.55",
      "ask": "90.65",
      "open": "91.00",
      "high": "92.85",
      "low": "90.25",
      "close": "90.80",
      "average": "91.7522",
      "volume": "846625",
      "turnover": "77697774.34",
      "trades": "1046"
    },
    {
      "date": "2022-02-21",
      "bid": "88.50",
      "ask": "88.60",
      "open": "90.75",
      "high": "91.55",
      "low": "87.55",
      "close": "88.65",
      "average": "89.0638",
      "volume": "253303",
      "turnover": "22559999.43",
      "trades": "1282"
    },
    {
      "date": "2022-02-22",
      "bid": "89.40",
      "ask": "89.50",
      "open": "86.15",
      "high": "90.60",
      "low": "86.00",
      "close": "89.80",
      "average": "89.2653",
      "volume": "292751",
      "turnover": "26133582.81",
      "trades": "1216"
    },
    {
      "date": "2022-02-23",
      "bid": "88.40",
      "ask": "88.55",
      "open": "89.95",
      "high": "91.10",
      "low": "88.20",
      "close": "88.65",
      "average": "89.6273",
      "volume": "583965",
      "turnover": "52335444.25",
      "trades": "822"
    },
    {
      "date": "2022-02-24",
      "bid": "86.25",
      "ask": "86.50",
      "open": "84.55",
      "high": "86.80",
      "low": "83.15",
      "close": "86.25",
      "average": "85.3536",
      "volume": "653097",
      "turnover": "55741519.4",
      "trades": "2252"
    },
    {
      "date": "2022-02-25",
      "bid": "89.35",
      "ask": "89.50",
      "open": "87.50",
      "high": "89.50",
      "low": "85.50",
      "close": "89.15",
      "average": "87.6654",
      "volume": "361354",
      "turnover": "31678092.01",
      "trades": "1387"
    },
    {
      "date": "2022-02-28",
      "bid": "89.60",
      "ask": "89.70",
      "open": "89.15",
      "high": "89.85",
      "low": "87.60",
      "close": "89.80",
      "average": "89.1128",
      "volume": "536359",
      "turnover": "47796814.8",
      "trades": "1719"
    },
    {
      "date": "2022-03-01",
      "bid": "88.00",
      "ask": "88.20",
      "open": "89.80",
      "high": "89.90",
      "low": "87.70",
      "close": "88.15",
      "average": "88.5871",
      "volume": "556090",
      "turnover": "49271974.88",
      "trades": "1359"
    },
    {
      "date": "2022-03-02",
      "bid": "90.00",
      "ask": "90.20",
      "open": "86.45",
      "high": "90.50",
      "low": "85.45",
      "close": "89.95",
      "average": "88.3292",
      "volume": "406731",
      "turnover": "35926821.77",
      "trades": "1231"
    },
    {
      "date": "2022-03-03",
      "bid": "87.00",
      "ask": "87.10",
      "open": "90.30",
      "high": "91.05",
      "low": "86.70",
      "close": "86.90",
      "average": "88.0727",
      "volume": "187015",
      "turnover": "16469498.66",
      "trades": "916"
    },
    {
      "date": "2022-03-04",
      "bid": "83.50",
      "ask": "83.70",
      "open": "86.50",
      "high": "87.10",
      "low": "83.15",
      "close": "83.90",
      "average": "84.5934",
      "volume": "163663",
      "turnover": "13844811.08",
      "trades": "924"
    },
    {
      "date": "2022-03-07",
      "bid": "80.55",
      "ask": "80.70",
      "open": "80.00",
      "high": "83.00",
      "low": "78.30",
      "close": "80.45",
      "average": "80.8859",
      "volume": "538323",
      "turnover": "43532629.93",
      "trades": "1921"
    },
    {
      "date": "2022-03-08",
      "bid": "81.65",
      "ask": "81.90",
      "open": "80.20",
      "high": "82.40",
      "low": "79.00",
      "close": "81.85",
      "average": "81.0845",
      "volume": "997628",
      "turnover": "80892727.03",
      "trades": "2018"
    },
    {
      "date": "2022-03-09",
      "bid": "87.95",
      "ask": "88.10",
      "open": "85.10",
      "high": "88.10",
      "low": "82.95",
      "close": "87.70",
      "average": "86.3794",
      "volume": "724047",
      "turnover": "62540994.38",
      "trades": "2796"
    },
    {
      "date": "2022-03-10",
      "bid": "85.45",
      "ask": "85.60",
      "open": "88.25",
      "high": "88.95",
      "low": "85.20",
      "close": "85.80",
      "average": "87.0686",
      "volume": "245594",
      "turnover": "21382437.6",
      "trades": "1257"
    },
    {
      "date": "2022-03-11",
      "bid": "86.70",
      "ask": "86.80",
      "open": "85.80",
      "high": "88.20",
      "low": "84.80",
      "close": "86.80",
      "average": "86.6316",
      "volume": "231992",
      "turnover": "20119811.47",
      "trades": "939"
    },
    {
      "date": "2022-03-14",
      "bid": "87.75",
      "ask": "87.90",
      "open": "86.90",
      "high": "88.85",
      "low": "85.95",
      "close": "87.70",
      "average": "87.4777",
      "volume": "187468",
      "turnover": "16401004.62",
      "trades": "1017"
    },
    {
      "date": "2022-03-15",
      "bid": "85.55",
      "ask": "85.70",
      "open": "87.80",
      "high": "88.00",
      "low": "84.50",
      "close": "85.30",
      "average": "85.6985",
      "volume": "209176",
      "turnover": "17926157.63",
      "trades": "1111"
    },
    {
      "date": "2022-03-16",
      "bid": "90.40",
      "ask": "90.65",
      "open": "85.55",
      "high": "90.60",
      "low": "85.55",
      "close": "90.20",
      "average": "88.3249",
      "volume": "438497",
      "turnover": "38736763.86",
      "trades": "1205"
    },
    {
      "date": "2022-03-17",
      "bid": "90.45",
      "ask": "90.65",
      "open": "90.35",
      "high": "91.90",
      "low": "89.35",
      "close": "90.50",
      "average": "90.2844",
      "volume": "278651",
      "turnover": "25156514.7",
      "trades": "1201"
    },
    {
      "date": "2022-03-18",
      "bid": "91.55",
      "ask": "91.80",
      "open": "90.50",
      "high": "91.95",
      "low": "89.60",
      "close": "91.95",
      "average": "91.2077",
      "volume": "187122",
      "turnover": "17064290.61",
      "trades": "909"
    },
    {
      "date": "2022-03-21",
      "bid": "90.60",
      "ask": "90.75",
      "open": "91.95",
      "high": "92.45",
      "low": "89.75",
      "close": "91.00",
      "average": "90.7188",
      "volume": "113188",
      "turnover": "10266350.76",
      "trades": "760"
    },
    {
      "date": "2022-03-22",
      "bid": "88.60",
      "ask": "88.80",
      "open": "91.00",
      "high": "91.00",
      "low": "88.40",
      "close": "88.80",
      "average": "88.9528",
      "volume": "515025",
      "turnover": "45813083.8",
      "trades": "1142"
    },
    {
      "date": "2022-03-23",
      "bid": "88.25",
      "ask": "88.45",
      "open": "89.00",
      "high": "89.75",
      "low": "87.55",
      "close": "88.50",
      "average": "88.4574",
      "volume": "304115",
      "turnover": "26901234.95",
      "trades": "783"
    },
    {
      "date": "2022-03-24",
      "bid": "75.70",
      "ask": "75.85",
      "open": "83.40",
      "high": "84.00",
      "low": "75.65",
      "close": "75.70",
      "average": "79.265",
      "volume": "621235",
      "turnover": "49219930.41",
      "trades": "2761"
    },
    {
      "date": "2022-03-25",
      "bid": "73.15",
      "ask": "73.45",
      "open": "75.30",
      "high": "75.70",
      "low": "72.10",
      "close": "73.65",
      "average": "73.9415",
      "volume": "1354002",
      "turnover": "100146081.39",
      "trades": "2842"
    },
    {
      "date": "2022-03-28",
      "bid": "70.90",
      "ask": "71.00",
      "open": "73.05",
      "high": "73.60",
      "low": "70.60",
      "close": "71.10",
      "average": "71.306",
      "volume": "709395",
      "turnover": "50585029.9",
      "trades": "3067"
    },
    {
      "date": "2022-03-29",
      "bid": "72.20",
      "ask": "72.50",
      "open": "71.95",
      "high": "73.00",
      "low": "71.35",
      "close": "72.75",
      "average": "72.2858",
      "volume": "661587",
      "turnover": "47825292.43",
      "trades": "1898"
    },
    {
      "date": "2022-03-30",
      "bid": "70.55",
      "ask": "70.65",
      "open": "72.80",
      "high": "73.30",
      "low": "70.30",
      "close": "70.80",
      "average": "70.9686",
      "volume": "302664",
      "turnover": "21476661.33",
      "trades": "1451"
    },
    {
      "date": "2022-03-31",
      "bid": "69.95",
      "ask": "70.10",
      "open": "70.80",
      "high": "71.45",
      "low": "69.80",
      "close": "70.00",
      "average": "70.2264",
      "volume": "265262",
      "turnover": "18627780.01",
      "trades": "1163"
    },
    {
      "date": "2022-04-01",
      "bid": "71.15",
      "ask": "71.35",
      "open": "69.90",
      "high": "71.60",
      "low": "69.75",
      "close": "71.60",
      "average": "70.724",
      "volume": "294624",
      "turnover": "20833304.71",
      "trades": "1282"
    },
    {
      "date": "2022-04-04",
      "bid": "73.65",
      "ask": "73.85",
      "open": "72.00",
      "high": "73.80",
      "low": "71.15",
      "close": "73.80",
      "average": "72.6104",
      "volume": "803304",
      "turnover": "58338037.61",
      "trades": "1585"
    },
    {
      "date": "2022-04-05",
      "bid": "71.40",
      "ask": "71.55",
      "open": "73.85",
      "high": "74.10",
      "low": "71.25",
      "close": "71.80",
      "average": "72.652",
      "volume": "338210",
      "turnover": "24582626.28",
      "trades": "1382"
    },
    {
      "date": "2022-04-06",
      "bid": "69.90",
      "ask": "70.00",
      "open": "71.55",
      "high": "72.30",
      "low": "69.10",
      "close": "70.00",
      "average": "70.1989",
      "volume": "319559",
      "turnover": "22433172.21",
      "trades": "1340"
    },
    {
      "date": "2022-04-07",
      "bid": "70.25",
      "ask": "70.35",
      "open": "69.90",
      "high": "71.15",
      "low": "69.70",
      "close": "70.30",
      "average": "70.4625",
      "volume": "309649",
      "turnover": "21820384.51",
      "trades": "1176"
    },
    {
      "date": "2022-04-08",
      "bid": "72.00",
      "ask": "72.20",
      "open": "70.30",
      "high": "72.15",
      "low": "70.10",
      "close": "72.15",
      "average": "70.9314",
      "volume": "3183212",
      "turnover": "225791927.99",
      "trades": "952"
    },
    {
      "date": "2022-04-11",
      "bid": "72.00",
      "ask": "72.15",
      "open": "72.50",
      "high": "73.40",
      "low": "71.70",
      "close": "71.90",
      "average": "72.3722",
      "volume": "302640",
      "turnover": "21901018.51",
      "trades": "1133"
    },
    {
      "date": "2022-04-12",
      "bid": "71.20",
      "ask": "71.30",
      "open": "71.50",
      "high": "71.75",
      "low": "70.10",
      "close": "71.20",
      "average": "70.7937",
      "volume": "274819",
      "turnover": "19455452.1",
      "trades": "1283"
    },
    {
      "date": "2022-04-13",
      "bid": "71.90",
      "ask": "72.00",
      "open": "71.20",
      "high": "72.00",
      "low": "70.05",
      "close": "71.85",
      "average": "71.1401",
      "volume": "191789",
      "turnover": "13642601.29",
      "trades": "887"
    },
    {
      "date": "2022-04-14",
      "bid": "71.95",
      "ask": "72.05",
      "open": "72.40",
      "high": "72.40",
      "low": "71.10",
      "close": "71.90",
      "average": "71.737",
      "volume": "175917",
      "turnover": "12619765",
      "trades": "585"
    },
    {
      "date": "2022-04-19",
      "bid": "72.30",
      "ask": "72.40",
      "open": "72.00",
      "high": "72.55",
      "low": "70.15",
      "close": "72.55",
      "average": "71.4788",
      "volume": "239662",
      "turnover": "17130900",
      "trades": "1312"
    },
    {
      "date": "2022-04-20",
      "bid": "72.65",
      "ask": "72.75",
      "open": "73.00",
      "high": "73.70",
      "low": "72.15",
      "close": "72.65",
      "average": "72.8671",
      "volume": "247824",
      "turnover": "18058223.1",
      "trades": "863"
    },
    {
      "date": "2022-04-21",
      "bid": "74.15",
      "ask": "74.25",
      "open": "72.55",
      "high": "75.35",
      "low": "72.35",
      "close": "74.30",
      "average": "74.3608",
      "volume": "217836",
      "turnover": "16198780.51",
      "trades": "915"
    },
    {
      "date": "2022-04-22",
      "bid": "73.00",
      "ask": "73.15",
      "open": "74.30",
      "high": "74.30",
      "low": "72.80",
      "close": "72.90",
      "average": "73.4049",
      "volume": "209740",
      "turnover": "15396282.4",
      "trades": "930"
    },
    {
      "date": "2022-04-25",
      "bid": "70.05",
      "ask": "70.15",
      "open": "72.85",
      "high": "72.85",
      "low": "69.20",
      "close": "70.20",
      "average": "70.3527",
      "volume": "292545",
      "turnover": "20580647.3",
      "trades": "1130"
    },
    {
      "date": "2022-04-26",
      "bid": "67.90",
      "ask": "68.05",
      "open": "70.25",
      "high": "70.90",
      "low": "67.90",
      "close": "68.05",
      "average": "69.5899",
      "volume": "388506",
      "turnover": "27032718",
      "trades": "1141"
    },
    {
      "date": "2022-04-27",
      "bid": "68.05",
      "ask": "68.15",
      "open": "68.05",
      "high": "69.60",
      "low": "67.50",
      "close": "68.25",
      "average": "68.3853",
      "volume": "231731",
      "turnover": "15847027.3",
      "trades": "1273"
    },
    {
      "date": "2022-04-28",
      "bid": "68.60",
      "ask": "68.75",
      "open": "68.50",
      "high": "69.50",
      "low": "67.95",
      "close": "68.50",
      "average": "68.6185",
      "volume": "290884",
      "turnover": "19962111.48",
      "trades": "912"
    },
    {
      "date": "2022-04-29",
      "bid": "68.65",
      "ask": "68.80",
      "open": "69.50",
      "high": "69.65",
      "low": "68.20",
      "close": "68.50",
      "average": "68.7147",
      "volume": "378146",
      "turnover": "25983274.1",
      "trades": "1180"
    },
    {
      "date": "2022-05-02",
      "bid": "67.60",
      "ask": "67.75",
      "open": "68.50",
      "high": "69.60",
      "low": "65.80",
      "close": "67.20",
      "average": "67.9591",
      "volume": "298389",
      "turnover": "20278260.3",
      "trades": "960"
    },
    {
      "date": "2022-05-03",
      "bid": "61.85",
      "ask": "61.90",
      "open": "67.25",
      "high": "70.55",
      "low": "60.95",
      "close": "61.20",
      "average": "64.2048",
      "volume": "1272669",
      "turnover": "81708629.3",
      "trades": "6137"
    },
    {
      "date": "2022-05-04",
      "bid": "58.30",
      "ask": "58.55",
      "open": "59.00",
      "high": "59.30",
      "low": "56.40",
      "close": "58.35",
      "average": "57.7862",
      "volume": "1096722",
      "turnover": "63375695.53",
      "trades": "4053"
    },
    {
      "date": "2022-05-05",
      "bid": "56.50",
      "ask": "56.65",
      "open": "59.45",
      "high": "60.25",
      "low": "56.30",
      "close": "56.30",
      "average": "58.3765",
      "volume": "770238",
      "turnover": "44965508.98",
      "trades": "2335"
    },
    {
      "date": "2022-05-06",
      "bid": "55.10",
      "ask": "55.30",
      "open": "56.30",
      "high": "58.00",
      "low": "54.75",
      "close": "55.15",
      "average": "56.1362",
      "volume": "394368",
      "turnover": "22138392.33",
      "trades": "1549"
    },
    {
      "date": "2022-05-09",
      "bid": "53.90",
      "ask": "54.00",
      "open": "55.15",
      "high": "55.30",
      "low": "52.45",
      "close": "53.95",
      "average": "53.7277",
      "volume": "557882",
      "turnover": "29973568.55",
      "trades": "1410"
    },
    {
      "date": "2022-05-10",
      "bid": "54.75",
      "ask": "54.85",
      "open": "54.20",
      "high": "56.55",
      "low": "54.20",
      "close": "55.20",
      "average": "55.5419",
      "volume": "398772",
      "turnover": "22148477.94",
      "trades": "1356"
    },
    {
      "date": "2022-05-11",
      "bid": "55.60",
      "ask": "55.70",
      "open": "55.50",
      "high": "56.20",
      "low": "54.55",
      "close": "55.95",
      "average": "55.5727",
      "volume": "766752",
      "turnover": "42608429.88",
      "trades": "1974"
    },
    {
      "date": "2022-05-12",
      "bid": "55.50",
      "ask": "55.60",
      "open": "55.95",
      "high": "55.95",
      "low": "54.35",
      "close": "55.50",
      "average": "55.2848",
      "volume": "433986",
      "turnover": "23983695.03",
      "trades": "1225"
    },
    {
      "date": "2022-05-13",
      "bid": "56.90",
      "ask": "57.05",
      "open": "56.00",
      "high": "57.35",
      "low": "55.35",
      "close": "57.00",
      "average": "56.7303",
      "volume": "836067",
      "turnover": "47425345.1",
      "trades": "1162"
    },
    {
      "date": "2022-05-16",
      "bid": "57.50",
      "ask": "57.65",
      "open": "57.00",
      "high": "58.30",
      "low": "56.45",
      "close": "57.40",
      "average": "57.2279",
      "volume": "823841",
      "turnover": "47151668.51",
      "trades": "1119"
    },
    {
      "date": "2022-05-17",
      "bid": "59.00",
      "ask": "59.15",
      "open": "58.40",
      "high": "60.35",
      "low": "58.20",
      "close": "58.90",
      "average": "59.2497",
      "volume": "1862573",
      "turnover": "110353082.55",
      "trades": "1304"
    },
    {
      "date": "2022-05-18",
      "bid": "59.00",
      "ask": "59.05",
      "open": "59.80",
      "high": "60.10",
      "low": "58.60",
      "close": "59.00",
      "average": "59.0176",
      "volume": "1410803",
      "turnover": "83262084.7",
      "trades": "832"
    },
    {
      "date": "2022-05-19",
      "bid": "59.75",
      "ask": "59.90",
      "open": "59.00",
      "high": "59.90",
      "low": "57.85",
      "close": "59.50",
      "average": "58.5253",
      "volume": "1330384",
      "turnover": "77860746.9",
      "trades": "1083"
    },
    {
      "date": "2022-05-20",
      "bid": "60.70",
      "ask": "60.90",
      "open": "60.20",
      "high": "61.30",
      "low": "59.90",
      "close": "60.70",
      "average": "60.8213",
      "volume": "1465116",
      "turnover": "89110238.65",
      "trades": "1090"
    },
    {
      "date": "2022-05-23",
      "bid": "60.80",
      "ask": "60.95",
      "open": "62.10",
      "high": "62.70",
      "low": "60.30",
      "close": "61.00",
      "average": "61.0182",
      "volume": "1273811",
      "turnover": "77706430.89",
      "trades": "970"
    },
    {
      "date": "2022-05-24",
      "bid": "59.55",
      "ask": "59.70",
      "open": "60.20",
      "high": "61.20",
      "low": "59.40",
      "close": "59.65",
      "average": "60.4006",
      "volume": "1414998",
      "turnover": "86141597.63",
      "trades": "899"
    },
    {
      "date": "2022-05-25",
      "bid": "60.30",
      "ask": "60.50",
      "open": "60.85",
      "high": "61.15",
      "low": "59.70",
      "close": "60.45",
      "average": "60.3558",
      "volume": "145999",
      "turnover": "8811883.65",
      "trades": "477"
    },
    {
      "date": "2022-05-27",
      "bid": "60.85",
      "ask": "61.05",
      "open": "61.25",
      "high": "61.35",
      "low": "59.80",
      "close": "61.10",
      "average": "60.728",
      "volume": "252876",
      "turnover": "15356417.39",
      "trades": "889"
    },
    {
      "date": "2022-05-30",
      "bid": "61.95",
      "ask": "62.15",
      "open": "62.80",
      "high": "62.85",
      "low": "61.40",
      "close": "62.15",
      "average": "62.2465",
      "volume": "312711",
      "turnover": "19466868.14",
      "trades": "1024"
    },
    {
      "date": "2022-05-31",
      "bid": "62.00",
      "ask": "62.10",
      "open": "61.50",
      "high": "62.55",
      "low": "60.50",
      "close": "62.00",
      "average": "61.838",
      "volume": "676207",
      "turnover": "41826126.54",
      "trades": "1013"
    },
    {
      "date": "2022-06-01",
      "bid": "61.95",
      "ask": "62.05",
      "open": "62.10",
      "high": "62.75",
      "low": "61.25",
      "close": "62.00",
      "average": "62.0173",
      "volume": "415886",
      "turnover": "25792557.53",
      "trades": "1181"
    },
    {
      "date": "2022-06-02",
      "bid": "62.75",
      "ask": "62.85",
      "open": "62.50",
      "high": "62.85",
      "low": "62.00",
      "close": "62.85",
      "average": "62.421",
      "volume": "195337",
      "turnover": "12193592.95",
      "trades": "613"
    },
    {
      "date": "2022-06-03",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.85",
      "high": "63.30",
      "low": "61.80",
      "close": "62.00",
      "average": "62.3027",
      "volume": "312615",
      "turnover": "19493189.73",
      "trades": "955"
    },
    {
      "date": "2022-06-07",
      "bid": "61.80",
      "ask": "61.90",
      "open": "62.10",
      "high": "62.40",
      "low": "60.95",
      "close": "62.10",
      "average": "61.5514",
      "volume": "739205",
      "turnover": "45468297.37",
      "trades": "1302"
    },
    {
      "date": "2022-06-08",
      "bid": "62.75",
      "ask": "62.95",
      "open": "62.10",
      "high": "63.05",
      "low": "61.80",
      "close": "62.80",
      "average": "62.2949",
      "volume": "546641",
      "turnover": "34053240.53",
      "trades": "1049"
    },
    {
      "date": "2022-06-09",
      "bid": "59.20",
      "ask": "59.30",
      "open": "62.95",
      "high": "62.95",
      "low": "59.20",
      "close": "59.40",
      "average": "60.4765",
      "volume": "350855",
      "turnover": "21218617.5",
      "trades": "770"
    },
    {
      "date": "2022-06-10",
      "bid": "57.00",
      "ask": "57.10",
      "open": "59.40",
      "high": "59.40",
      "low": "56.70",
      "close": "56.70",
      "average": "58.229",
      "volume": "369458",
      "turnover": "21513184.95",
      "trades": "1012"
    },
    {
      "date": "2022-06-13",
      "bid": "56.75",
      "ask": "57.00",
      "open": "56.40",
      "high": "56.90",
      "low": "55.20",
      "close": "56.35",
      "average": "56.0477",
      "volume": "383151",
      "turnover": "21475142.15",
      "trades": "1041"
    },
    {
      "date": "2022-06-14",
      "bid": "54.20",
      "ask": "54.30",
      "open": "56.35",
      "high": "57.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.9291",
      "volume": "399381",
      "turnover": "21937047.4",
      "trades": "1300"
    },
    {
      "date": "2022-06-15",
      "bid": "55.30",
      "ask": "55.50",
      "open": "54.00",
      "high": "57.00",
      "low": "54.00",
      "close": "55.55",
      "average": "55.0485",
      "volume": "368216",
      "turnover": "20267034.05",
      "trades": "757"
    },
    {
      "date": "2022-06-16",
      "bid": "52.30",
      "ask": "52.35",
      "open": "54.00",
      "high": "55.45",
      "low": "51.75",
      "close": "52.35",
      "average": "52.7051",
      "volume": "418193",
      "turnover": "22040258.23",
      "trades": "1055"
    },
    {
      "date": "2022-06-17",
      "bid": "53.20",
      "ask": "53.35",
      "open": "52.35",
      "high": "54.50",
      "low": "52.35",
      "close": "53.45",
      "average": "53.1748",
      "volume": "577011",
      "turnover": "30682426.48",
      "trades": "836"
    },
    {
      "date": "2022-06-20",
      "bid": "53.00",
      "ask": "53.15",
      "open": "54.45",
      "high": "54.45",
      "low": "52.30",
      "close": "53.05",
      "average": "53.3106",
      "volume": "253946",
      "turnover": "13538014.7",
      "trades": "724"
    },
    {
      "date": "2022-06-21",
      "bid": "52.15",
      "ask": "52.30",
      "open": "53.00",
      "high": "54.35",
      "low": "52.10",
      "close": "52.20",
      "average": "52.9095",
      "volume": "271185",
      "turnover": "14374139.13",
      "trades": "695"
    },
    {
      "date": "2022-06-22",
      "bid": "52.25",
      "ask": "52.35",
      "open": "52.10",
      "high": "52.60",
      "low": "50.75",
      "close": "52.25",
      "average": "51.4662",
      "volume": "484750",
      "turnover": "24949827.73",
      "trades": "895"
    },
    {
      "date": "2022-06-23",
      "bid": "51.75",
      "ask": "51.85",
      "open": "52.25",
      "high": "52.60",
      "low": "50.85",
      "close": "51.90",
      "average": "51.3071",
      "volume": "401221",
      "turnover": "20585466.14",
      "trades": "598"
    },
    {
      "date": "2022-06-27",
      "bid": "54.80",
      "ask": "54.90",
      "open": "52.10",
      "high": "55.20",
      "low": "52.10",
      "close": "55.00",
      "average": "54.1975",
      "volume": "713356",
      "turnover": "38662367.63",
      "trades": "636"
    },
    {
      "date": "2022-06-28",
      "bid": "54.90",
      "ask": "55.05",
      "open": "55.00",
      "high": "55.80",
      "low": "54.25",
      "close": "55.05",
      "average": "55.0709",
      "volume": "202009",
      "turnover": "11123601.78",
      "trades": "541"
    },
    {
      "date": "2022-06-29",
      "bid": "55.30",
      "ask": "55.45",
      "open": "55.05",
      "high": "55.75",
      "low": "54.35",
      "close": "55.35",
      "average": "55.0049",
      "volume": "296275",
      "turnover": "16296550.75",
      "trades": "798"
    },
    {
      "date": "2022-06-30",
      "bid": "55.00",
      "ask": "55.15",
      "open": "55.70",
      "high": "55.75",
      "low": "53.85",
      "close": "55.00",
      "average": "54.5534",
      "volume": "356828",
      "turnover": "19466101.01",
      "trades": "812"
    },
    {
      "date": "2022-07-01",
      "bid": "55.60",
      "ask": "55.65",
      "open": "54.20",
      "high": "56.10",
      "low": "53.95",
      "close": "55.60",
      "average": "55.2259",
      "volume": "287172",
      "turnover": "15859345.25",
      "trades": "716"
    },
    {
      "date": "2022-07-04",
      "bid": "54.95",
      "ask": "55.10",
      "open": "55.60",
      "high": "56.05",
      "low": "54.85",
      "close": "55.10",
      "average": "55.3947",
      "volume": "154509",
      "turnover": "8558760.15",
      "trades": "527"
    },
    {
      "date": "2022-07-05",
      "bid": "55.10",
      "ask": "55.25",
      "open": "54.85",
      "high": "56.20",
      "low": "54.15",
      "close": "55.15",
      "average": "54.8519",
      "volume": "184943",
      "turnover": "10144477.1",
      "trades": "542"
    },
    {
      "date": "2022-07-06",
      "bid": "56.20",
      "ask": "56.30",
      "open": "55.50",
      "high": "56.60",
      "low": "55.15",
      "close": "56.60",
      "average": "56.0934",
      "volume": "149396",
      "turnover": "8380072.93",
      "trades": "423"
    },
    {
      "date": "2022-07-07",
      "bid": "57.40",
      "ask": "57.55",
      "open": "56.70",
      "high": "58.05",
      "low": "56.30",
      "close": "57.55",
      "average": "56.992",
      "volume": "193454",
      "turnover": "11025336.1",
      "trades": "709"
    },
    {
      "date": "2022-07-08",
      "bid": "57.50",
      "ask": "57.65",
      "open": "57.55",
      "high": "57.75",
      "low": "56.65",
      "close": "57.75",
      "average": "57.3019",
      "volume": "172474",
      "turnover": "9883083.1",
      "trades": "566"
    },
    {
      "date": "2022-07-11",
      "bid": "56.65",
      "ask": "56.80",
      "open": "57.75",
      "high": "57.75",
      "low": "56.35",
      "close": "56.80",
      "average": "56.8203",
      "volume": "189602",
      "turnover": "10773246.65",
      "trades": "797"
    },
    {
      "date": "2022-07-12",
      "bid": "58.70",
      "ask": "58.80",
      "open": "56.20",
      "high": "58.85",
      "low": "54.65",
      "close": "58.85",
      "average": "57.622",
      "volume": "294888",
      "turnover": "16990035.43",
      "trades": "927"
    },
    {
      "date": "2022-07-13",
      "bid": "58.90",
      "ask": "59.05",
      "open": "58.30",
      "high": "59.30",
      "low": "57.90",
      "close": "59.10",
      "average": "58.6341",
      "volume": "382748",
      "turnover": "22443076.85",
      "trades": "970"
    },
    {
      "date": "2022-07-14",
      "bid": "58.45",
      "ask": "58.60",
      "open": "58.90",
      "high": "59.25",
      "low": "58.15",
      "close": "58.50",
      "average": "58.7315",
      "volume": "391177",
      "turnover": "22976068.75",
      "trades": "1190"
    },
    {
      "date": "2022-07-15",
      "bid": "60.45",
      "ask": "60.50",
      "open": "58.20",
      "high": "60.55",
      "low": "58.15",
      "close": "60.45",
      "average": "59.45",
      "volume": "490750",
      "turnover": "29156753.18",
      "trades": "1079"
    },
    {
      "date": "2022-07-18",
      "bid": "61.55",
      "ask": "61.85",
      "open": "60.30",
      "high": "62.00",
      "low": "60.15",
      "close": "61.65",
      "average": "61.4437",
      "volume": "380474",
      "turnover": "23377827.23",
      "trades": "1022"
    },
    {
      "date": "2022-07-19",
      "bid": "63.00",
      "ask": "63.10",
      "open": "62.35",
      "high": "63.25",
      "low": "61.30",
      "close": "62.80",
      "average": "62.3691",
      "volume": "543807",
      "turnover": "33916058.85",
      "trades": "1426"
    },
    {
      "date": "2022-07-20",
      "bid": "60.10",
      "ask": "60.30",
      "open": "62.80",
      "high": "66.70",
      "low": "58.55",
      "close": "60.00",
      "average": "62.102",
      "volume": "1128932",
      "turnover": "69969780.44",
      "trades": "2717"
    },
    {
      "date": "2022-07-21",
      "bid": "59.55",
      "ask": "59.70",
      "open": "61.20",
      "high": "61.20",
      "low": "58.30",
      "close": "59.50",
      "average": "59.3315",
      "volume": "474953",
      "turnover": "28179130.68",
      "trades": "1375"
    },
    {
      "date": "2022-07-22",
      "bid": "60.80",
      "ask": "60.95",
      "open": "58.90",
      "high": "61.00",
      "low": "58.20",
      "close": "60.85",
      "average": "59.9412",
      "volume": "321860",
      "turnover": "19293808.75",
      "trades": "1014"
    },
    {
      "date": "2022-07-25",
      "bid": "58.05",
      "ask": "58.10",
      "open": "60.85",
      "high": "61.05",
      "low": "57.95",
      "close": "57.95",
      "average": "58.9364",
      "volume": "335325",
      "turnover": "19762790.05",
      "trades": "1041"
    },
    {
      "date": "2022-07-26",
      "bid": "56.15",
      "ask": "56.30",
      "open": "57.60",
      "high": "58.05",
      "low": "55.50",
      "close": "56.00",
      "average": "56.5639",
      "volume": "234412",
      "turnover": "13266510.45",
      "trades": "819"
    },
    {
      "date": "2022-07-27",
      "bid": "56.95",
      "ask": "57.00",
      "open": "55.25",
      "high": "57.15",
      "low": "55.25",
      "close": "57.10",
      "average": "56.6299",
      "volume": "176135",
      "turnover": "9974472.85",
      "trades": "594"
    },
    {
      "date": "2022-07-28",
      "bid": "58.35",
      "ask": "58.50",
      "open": "56.75",
      "high": "58.70",
      "low": "56.75",
      "close": "58.70",
      "average": "58.2096",
      "volume": "188516",
      "turnover": "10973447.7",
      "trades": "581"
    },
    {
      "date": "2022-07-29",
      "bid": "60.80",
      "ask": "61.00",
      "open": "58.75",
      "high": "61.05",
      "low": "58.75",
      "close": "61.00",
      "average": "60.2051",
      "volume": "300382",
      "turnover": "18083441.1",
      "trades": "759"
    },
    {
      "date": "2022-08-01",
      "bid": "60.05",
      "ask": "60.20",
      "open": "61.70",
      "high": "61.80",
      "low": "59.35",
      "close": "60.15",
      "average": "60.1623",
      "volume": "221839",
      "turnover": "13346344.7",
      "trades": "797"
    },
    {
      "date": "2022-08-02",
      "bid": "59.40",
      "ask": "59.55",
      "open": "59.95",
      "high": "59.95",
      "low": "58.80",
      "close": "59.40",
      "average": "59.2238",
      "volume": "131032",
      "turnover": "7760212.15",
      "trades": "589"
    },
    {
      "date": "2022-08-03",
      "bid": "60.95",
      "ask": "61.05",
      "open": "60.00",
      "high": "61.20",
      "low": "59.45",
      "close": "60.85",
      "average": "60.4425",
      "volume": "150818",
      "turnover": "9115861.83",
      "trades": "640"
    },
    {
      "date": "2022-08-04",
      "bid": "61.25",
      "ask": "61.35",
      "open": "60.85",
      "high": "61.85",
      "low": "60.80",
      "close": "61.20",
      "average": "61.3368",
      "volume": "121098",
      "turnover": "7427760.45",
      "trades": "472"
    },
    {
      "date": "2022-08-05",
      "bid": "59.65",
      "ask": "59.70",
      "open": "61.20",
      "high": "61.90",
      "low": "59.55",
      "close": "59.55",
      "average": "60.0191",
      "volume": "187152",
      "turnover": "11233282.06",
      "trades": "707"
    },
    {
      "date": "2022-08-08",
      "bid": "60.65",
      "ask": "60.80",
      "open": "59.55",
      "high": "61.10",
      "low": "59.55",
      "close": "60.60",
      "average": "60.5575",
      "volume": "166187",
      "turnover": "10063728.23",
      "trades": "639"
    },
    {
      "date": "2022-08-09",
      "bid": "57.05",
      "ask": "57.20",
      "open": "60.65",
      "high": "61.00",
      "low": "56.95",
      "close": "57.00",
      "average": "58.3412",
      "volume": "352509",
      "turnover": "20565234.89",
      "trades": "856"
    },
    {
      "date": "2022-08-10",
      "bid": "60.05",
      "ask": "60.25",
      "open": "57.00",
      "high": "60.70",
      "low": "56.20",
      "close": "60.05",
      "average": "59.1582",
      "volume": "349368",
      "turnover": "20667360.68",
      "trades": "821"
    },
    {
      "date": "2022-08-11",
      "bid": "59.95",
      "ask": "60.15",
      "open": "60.95",
      "high": "60.95",
      "low": "59.60",
      "close": "60.00",
      "average": "60.0714",
      "volume": "159997",
      "turnover": "9611248.35",
      "trades": "474"
    },
    {
      "date": "2022-08-12",
      "bid": "59.75",
      "ask": "59.95",
      "open": "60.55",
      "high": "60.55",
      "low": "59.50",
      "close": "59.80",
      "average": "59.8025",
      "volume": "117555",
      "turnover": "7030363.15",
      "trades": "461"
    },
    {
      "date": "2022-08-15",
      "bid": "59.45",
      "ask": "59.70",
      "open": "60.00",
      "high": "60.55",
      "low": "59.20",
      "close": "59.65",
      "average": "59.7806",
      "volume": "94949",
      "turnover": "5676069.2",
      "trades": "458"
    },
    {
      "date": "2022-08-16",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.85",
      "high": "60.15",
      "low": "58.95",
      "close": "59.60",
      "average": "59.488",
      "volume": "179622",
      "turnover": "10686900.5",
      "trades": "591"
    },
    {
      "date": "2022-08-17",
      "bid": "57.55",
      "ask": "57.70",
      "open": "58.75",
      "high": "59.60",
      "low": "57.50",
      "close": "57.75",
      "average": "58.1999",
      "volume": "149030",
      "turnover": "8674623.28",
      "trades": "476"
    },
    {
      "date": "2022-08-18",
      "bid": "57.75",
      "ask": "57.85",
      "open": "57.05",
      "high": "58.55",
      "low": "57.05",
      "close": "57.80",
      "average": "57.6325",
      "volume": "156577",
      "turnover": "9024314.74",
      "trades": "542"
    },
    {
      "date": "2022-08-19",
      "bid": "55.65",
      "ask": "55.75",
      "open": "57.75",
      "high": "57.75",
      "low": "55.65",
      "close": "55.65",
      "average": "56.3674",
      "volume": "203596",
      "turnover": "11475550.4",
      "trades": "661"
    },
    {
      "date": "2022-08-22",
      "bid": "54.05",
      "ask": "54.25",
      "open": "55.25",
      "high": "56.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.7443",
      "volume": "155275",
      "turnover": "8498935.67",
      "trades": "577"
    },
    {
      "date": "2022-08-23",
      "bid": "54.85",
      "ask": "54.95",
      "open": "54.00",
      "high": "56.45",
      "low": "53.85",
      "close": "54.85",
      "average": "54.6842",
      "volume": "164650",
      "turnover": "9003461.08",
      "trades": "564"
    },
    {
      "date": "2022-08-24",
      "bid": "54.65",
      "ask": "54.80",
      "open": "54.85",
      "high": "54.85",
      "low": "53.85",
      "close": "54.60",
      "average": "54.4673",
      "volume": "101797",
      "turnover": "5544437.1",
      "trades": "395"
    },
    {
      "date": "2022-08-25",
      "bid": "54.55",
      "ask": "54.75",
      "open": "55.20",
      "high": "55.20",
      "low": "54.30",
      "close": "54.65",
      "average": "54.7018",
      "volume": "296011",
      "turnover": "16192864.17",
      "trades": "450"
    },
    {
      "date": "2022-08-26",
      "bid": "53.45",
      "ask": "53.60",
      "open": "55.35",
      "high": "56.35",
      "low": "53.35",
      "close": "53.35",
      "average": "54.1357",
      "volume": "137050",
      "turnover": "7421168.25",
      "trades": "516"
    },
    {
      "date": "2022-08-29",
      "bid": "54.70",
      "ask": "54.80",
      "open": "53.80",
      "high": "55.05",
      "low": "52.70",
      "close": "54.65",
      "average": "54.1213",
      "volume": "487015",
      "turnover": "26367294.25",
      "trades": "1928"
    },
    {
      "date": "2022-08-30",
      "bid": "56.00",
      "ask": "56.15",
      "open": "55.80",
      "high": "57.45",
      "low": "54.60",
      "close": "56.30",
      "average": "56.3309",
      "volume": "349259",
      "turnover": "19672278.3",
      "trades": "1152"
    },
    {
      "date": "2022-08-31",
      "bid": "55.40",
      "ask": "55.45",
      "open": "56.30",
      "high": "57.10",
      "low": "55.15",
      "close": "55.45",
      "average": "55.9772",
      "volume": "265117",
      "turnover": "14840448.55",
      "trades": "874"
    },
    {
      "date": "2022-09-01",
      "bid": "54.70",
      "ask": "54.85",
      "open": "55.00",
      "high": "55.15",
      "low": "53.80",
      "close": "54.65",
      "average": "54.5736",
      "volume": "176948",
      "turnover": "9657047.35",
      "trades": "823"
    },
    {
      "date": "2022-09-02",
      "bid": "56.65",
      "ask": "56.80",
      "open": "54.65",
      "high": "57.00",
      "low": "54.65",
      "close": "56.80",
      "average": "56.0357",
      "volume": "227377",
      "turnover": "12738543.68",
      "trades": "899"
    },
    {
      "date": "2022-09-05",
      "bid": "54.90",
      "ask": "55.00",
      "open": "55.15",
      "high": "55.60",
      "low": "54.10",
      "close": "55.10",
      "average": "54.8842",
      "volume": "187170",
      "turnover": "10272103.65",
      "trades": "814"
    },
    {
      "date": "2022-09-06",
      "bid": "54.00",
      "ask": "54.20",
      "open": "55.10",
      "high": "56.30",
      "low": "53.65",
      "close": "54.10",
      "average": "54.8242",
      "volume": "1572854",
      "turnover": "86229802.35",
      "trades": "591"
    },
    {
      "date": "2022-09-07",
      "bid": "56.10",
      "ask": "56.15",
      "open": "54.20",
      "high": "56.25",
      "low": "53.50",
      "close": "56.15",
      "average": "55.2297",
      "volume": "194132",
      "turnover": "10723654.31",
      "trades": "659"
    },
    {
      "date": "2022-09-08",
      "bid": "55.75",
      "ask": "55.90",
      "open": "56.50",
      "high": "57.55",
      "low": "54.90",
      "close": "56.00",
      "average": "56.074",
      "volume": "257217",
      "turnover": "14424690.6",
      "trades": "863"
    },
    {
      "date": "2022-09-09",
      "bid": "57.25",
      "ask": "57.35",
      "open": "56.00",
      "high": "57.60",
      "low": "55.90",
      "close": "57.45",
      "average": "57.0509",
      "volume": "479382",
      "turnover": "27348844.07",
      "trades": "1046"
    },
    {
      "date": "2022-09-12",
      "bid": "55.90",
      "ask": "56.10",
      "open": "57.45",
      "high": "57.60",
      "low": "54.25",
      "close": "56.20",
      "average": "56.275",
      "volume": "1204975",
      "turnover": "67810014.36",
      "trades": "1691"
    },
    {
      "date": "2022-09-13",
      "bid": "53.15",
      "ask": "53.30",
      "open": "56.20",
      "high": "56.40",
      "low": "52.80",
      "close": "53.15",
      "average": "53.5891",
      "volume": "1096899",
      "turnover": "58857882.7",
      "trades": "1394"
    },
    {
      "date": "2022-09-14",
      "bid": "53.05",
      "ask": "53.20",
      "open": "53.15",
      "high": "54.25",
      "low": "52.35",
      "close": "53.35",
      "average": "52.856",
      "volume": "1730720",
      "turnover": "91481239.6",
      "trades": "759"
    },
    {
      "date": "2022-09-15",
      "bid": "52.35",
      "ask": "52.55",
      "open": "53.35",
      "high": "53.70",
      "low": "52.25",
      "close": "52.50",
      "average": "53.0469",
      "volume": "747585",
      "turnover": "39657079.34",
      "trades": "698"
    },
    {
      "date": "2022-09-16",
      "bid": "51.45",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.30",
      "low": "51.30",
      "close": "51.75",
      "average": "51.7093",
      "volume": "348966",
      "turnover": "18044778.95",
      "trades": "615"
    },
    {
      "date": "2022-09-19",
      "bid": "51.30",
      "ask": "51.40",
      "open": "50.95",
      "high": "51.60",
      "low": "49.82",
      "close": "51.30",
      "average": "50.872",
      "volume": "5528565",
      "turnover": "276692507.68",
      "trades": "856"
    },
    {
      "date": "2022-09-20",
      "bid": "50.15",
      "ask": "50.45",
      "open": "51.30",
      "high": "51.50",
      "low": "49.82",
      "close": "50.00",
      "average": "50.3436",
      "volume": "267235",
      "turnover": "13453565.07",
      "trades": "745"
    },
    {
      "date": "2022-09-21",
      "bid": "50.50",
      "ask": "50.60",
      "open": "49.50",
      "high": "50.75",
      "low": "49.50",
      "close": "50.45",
      "average": "50.2606",
      "volume": "209044",
      "turnover": "10506674",
      "trades": "530"
    },
    {
      "date": "2022-09-22",
      "bid": "49.00",
      "ask": "49.10",
      "open": "49.52",
      "high": "50.35",
      "low": "49.00",
      "close": "49.12",
      "average": "49.4951",
      "volume": "173034",
      "turnover": "8565356.3",
      "trades": "574"
    },
    {
      "date": "2022-09-23",
      "bid": "48.96",
      "ask": "49.02",
      "open": "49.12",
      "high": "49.32",
      "low": "48.28",
      "close": "49.10",
      "average": "48.8475",
      "volume": "148524",
      "turnover": "7255247.7",
      "trades": "758"
    },
    {
      "date": "2022-09-26",
      "bid": "47.82",
      "ask": "47.96",
      "open": "49.00",
      "high": "49.32",
      "low": "47.72",
      "close": "47.72",
      "average": "48.3574",
      "volume": "230617",
      "turnover": "11152060.71",
      "trades": "626"
    },
    {
      "date": "2022-09-27",
      "bid": "46.64",
      "ask": "46.74",
      "open": "47.72",
      "high": "49.26",
      "low": "46.56",
      "close": "46.72",
      "average": "47.191",
      "volume": "213497",
      "turnover": "10075126.97",
      "trades": "731"
    },
    {
      "date": "2022-09-28",
      "bid": "49.28",
      "ask": "49.38",
      "open": "46.60",
      "high": "49.38",
      "low": "46.32",
      "close": "49.38",
      "average": "48.1261",
      "volume": "259137",
      "turnover": "12470732.48",
      "trades": "928"
    },
    {
      "date": "2022-09-29",
      "bid": "49.38",
      "ask": "49.54",
      "open": "49.12",
      "high": "49.48",
      "low": "48.22",
      "close": "49.48",
      "average": "49.0092",
      "volume": "316671",
      "turnover": "15519793.04",
      "trades": "887"
    },
    {
      "date": "2022-09-30",
      "bid": "50.65",
      "ask": "50.75",
      "open": "49.52",
      "high": "50.85",
      "low": "49.20",
      "close": "50.85",
      "average": "50.1522",
      "volume": "255696",
      "turnover": "12822038.41",
      "trades": "914"
    },
    {
      "date": "2022-10-03",
      "bid": "50.80",
      "ask": "50.85",
      "open": "50.85",
      "high": "51.35",
      "low": "48.72",
      "close": "50.95",
      "average": "50.10",
      "volume": "247886",
      "turnover": "12407281.42",
      "trades": "935"
    },
    {
      "date": "2022-10-04",
      "bid": "52.10",
      "ask": "52.25",
      "open": "51.80",
      "high": "52.35",
      "low": "51.25",
      "close": "52.30",
      "average": "52.0761",
      "volume": "286156",
      "turnover": "14901252.08",
      "trades": "689"
    },
    {
      "date": "2022-10-05",
      "bid": "50.30",
      "ask": "50.40",
      "open": "53.00",
      "high": "53.00",
      "low": "50.05",
      "close": "50.55",
      "average": "51.0537",
      "volume": "1976810",
      "turnover": "100828156.93",
      "trades": "662"
    },
    {
      "date": "2022-10-06",
      "bid": "51.95",
      "ask": "52.05",
      "open": "50.80",
      "high": "52.15",
      "low": "50.80",
      "close": "52.15",
      "average": "51.7045",
      "volume": "161124",
      "turnover": "8331077.75",
      "trades": "609"
    },
    {
      "date": "2022-10-07",
      "bid": "48.74",
      "ask": "48.84",
      "open": "51.20",
      "high": "51.70",
      "low": "48.04",
      "close": "48.64",
      "average": "49.3255",
      "volume": "294938",
      "turnover": "14549607.84",
      "trades": "966"
    },
    {
      "date": "2022-10-10",
      "bid": "49.72",
      "ask": "49.76",
      "open": "48.00",
      "high": "50.50",
      "low": "48.00",
      "close": "49.70",
      "average": "49.6374",
      "volume": "166772",
      "turnover": "8278501.14",
      "trades": "671"
    },
    {
      "date": "2022-10-11",
      "bid": "50.20",
      "ask": "50.30",
      "open": "48.92",
      "high": "50.60",
      "low": "48.92",
      "close": "50.35",
      "average": "49.9452",
      "volume": "270352",
      "turnover": "13502559.7",
      "trades": "720"
    },
    {
      "date": "2022-10-12",
      "bid": "49.66",
      "ask": "49.72",
      "open": "50.35",
      "high": "50.75",
      "low": "49.56",
      "close": "49.70",
      "average": "50.0259",
      "volume": "167644",
      "turnover": "8386292.61",
      "trades": "648"
    },
    {
      "date": "2022-10-13",
      "bid": "51.25",
      "ask": "51.30",
      "open": "49.50",
      "high": "51.35",
      "low": "49.16",
      "close": "51.25",
      "average": "50.0651",
      "volume": "196975",
      "turnover": "9860053.25",
      "trades": "869"
    },
    {
      "date": "2022-10-14",
      "bid": "50.95",
      "ask": "51.00",
      "open": "52.70",
      "high": "52.70",
      "low": "50.70",
      "close": "51.10",
      "average": "51.534",
      "volume": "278790",
      "turnover": "14366187.76",
      "trades": "718"
    },
    {
      "date": "2022-10-17",
      "bid": "52.15",
      "ask": "52.35",
      "open": "51.05",
      "high": "52.65",
      "low": "49.62",
      "close": "52.35",
      "average": "51.3836",
      "volume": "264932",
      "turnover": "13612807.34",
      "trades": "634"
    },
    {
      "date": "2022-10-18",
      "bid": "53.35",
      "ask": "53.50",
      "open": "53.60",
      "high": "53.95",
      "low": "52.90",
      "close": "53.55",
      "average": "53.4775",
      "volume": "196343",
      "turnover": "10500182.1",
      "trades": "456"
    },
    {
      "date": "2022-10-19",
      "bid": "51.75",
      "ask": "51.95",
      "open": "53.55",
      "high": "53.65",
      "low": "51.60",
      "close": "51.60",
      "average": "52.4666",
      "volume": "88470",
      "turnover": "4641754.03",
      "trades": "395"
    },
    {
      "date": "2022-10-20",
      "bid": "51.55",
      "ask": "51.70",
      "open": "52.05",
      "high": "52.90",
      "low": "50.40",
      "close": "51.55",
      "average": "51.1477",
      "volume": "192903",
      "turnover": "9866638.61",
      "trades": "638"
    },
    {
      "date": "2022-10-21",
      "bid": "50.95",
      "ask": "51.10",
      "open": "49.36",
      "high": "51.60",
      "low": "47.80",
      "close": "51.20",
      "average": "50.0265",
      "volume": "631636",
      "turnover": "31301630.71",
      "trades": "912"
    },
    {
      "date": "2022-10-24",
      "bid": "52.15",
      "ask": "52.40",
      "open": "51.65",
      "high": "52.30",
      "low": "50.85",
      "close": "52.20",
      "average": "51.7459",
      "volume": "138927",
      "turnover": "7188900.35",
      "trades": "474"
    },
    {
      "date": "2022-10-25",
      "bid": "54.20",
      "ask": "54.40",
      "open": "52.20",
      "high": "54.40",
      "low": "52.05",
      "close": "54.20",
      "average": "53.5306",
      "volume": "166613",
      "turnover": "8918411.44",
      "trades": "513"
    },
    {
      "date": "2022-10-26",
      "bid": "54.75",
      "ask": "54.85",
      "open": "54.75",
      "high": "55.60",
      "low": "54.05",
      "close": "54.85",
      "average": "54.6999",
      "volume": "156146",
      "turnover": "8541200.44",
      "trades": "610"
    },
    {
      "date": "2022-10-27",
      "bid": "51.60",
      "ask": "51.70",
      "open": "55.00",
      "high": "55.55",
      "low": "51.05",
      "close": "51.30",
      "average": "52.1682",
      "volume": "780509",
      "turnover": "40721663.85",
      "trades": "1326"
    },
    {
      "date": "2022-10-28",
      "bid": "46.54",
      "ask": "46.66",
      "open": "49.86",
      "high": "49.86",
      "low": "44.72",
      "close": "46.30",
      "average": "46.5892",
      "volume": "1384144",
      "turnover": "64498440.82",
      "trades": "3730"
    },
    {
      "date": "2022-10-31",
      "bid": "46.46",
      "ask": "46.52",
      "open": "46.84",
      "high": "47.42",
      "low": "45.64",
      "close": "46.60",
      "average": "46.5146",
      "volume": "582229",
      "turnover": "27091694.8",
      "trades": "1707"
    },
    {
      "date": "2022-11-01",
      "bid": "46.22",
      "ask": "46.34",
      "open": "47.00",
      "high": "48.00",
      "low": "45.78",
      "close": "46.20",
      "average": "46.8952",
      "volume": "402944",
      "turnover": "18908585.25",
      "trades": "1464"
    },
    {
      "date": "2022-11-02",
      "bid": "46.98",
      "ask": "47.10",
      "open": "46.30",
      "high": "47.12",
      "low": "46.20",
      "close": "46.74",
      "average": "46.6166",
      "volume": "1303393",
      "turnover": "60760002.26",
      "trades": "1189"
    },
    {
      "date": "2022-11-03",
      "bid": "46.28",
      "ask": "46.36",
      "open": "46.40",
      "high": "47.56",
      "low": "45.94",
      "close": "46.16",
      "average": "46.7529",
      "volume": "241660",
      "turnover": "11300329.08",
      "trades": "986"
    },
    {
      "date": "2022-11-04",
      "bid": "47.26",
      "ask": "47.36",
      "open": "46.16",
      "high": "47.40",
      "low": "46.10",
      "close": "47.38",
      "average": "46.9223",
      "volume": "100736",
      "turnover": "4726734.75",
      "trades": "391"
    },
    {
      "date": "2022-11-07",
      "bid": "47.04",
      "ask": "47.18",
      "open": "47.50",
      "high": "47.86",
      "low": "47.04",
      "close": "47.30",
      "average": "47.3846",
      "volume": "304091",
      "turnover": "14408639.49",
      "trades": "749"
    },
    {
      "date": "2022-11-08",
      "bid": "49.00",
      "ask": "49.06",
      "open": "47.46",
      "high": "49.22",
      "low": "46.76",
      "close": "49.12",
      "average": "48.4544",
      "volume": "226116",
      "turnover": "10956308.58",
      "trades": "762"
    },
    {
      "date": "2022-11-09",
      "bid": "47.54",
      "ask": "47.62",
      "open": "48.42",
      "high": "49.10",
      "low": "47.42",
      "close": "47.62",
      "average": "47.7818",
      "volume": "645952",
      "turnover": "30865535.5",
      "trades": "937"
    },
    {
      "date": "2022-11-10",
      "bid": "51.40",
      "ask": "51.50",
      "open": "48.00",
      "high": "51.60",
      "low": "47.18",
      "close": "51.50",
      "average": "50.1535",
      "volume": "452915",
      "turnover": "22715347.87",
      "trades": "1053"
    },
    {
      "date": "2022-11-11",
      "bid": "53.35",
      "ask": "53.45",
      "open": "52.25",
      "high": "53.50",
      "low": "51.60",
      "close": "53.50",
      "average": "52.6914",
      "volume": "346262",
      "turnover": "18236308.13",
      "trades": "982"
    },
    {
      "date": "2022-11-14",
      "bid": "53.55",
      "ask": "53.65",
      "open": "53.50",
      "high": "53.80",
      "low": "52.50",
      "close": "53.50",
      "average": "53.3361",
      "volume": "173111",
      "turnover": "9231388.5",
      "trades": "657"
    },
    {
      "date": "2022-11-15",
      "bid": "53.10",
      "ask": "53.20",
      "open": "53.50",
      "high": "53.65",
      "low": "52.30",
      "close": "53.25",
      "average": "52.9852",
      "volume": "228898",
      "turnover": "12127301.93",
      "trades": "730"
    },
    {
      "date": "2022-11-16",
      "bid": "52.30",
      "ask": "54.00",
      "open": "53.45",
      "high": "53.45",
      "low": "52.10",
      "close": "52.80",
      "average": "52.7017",
      "volume": "279571",
      "turnover": "14734069.81",
      "trades": "746"
    },
    {
      "date": "2022-11-17",
      "bid": "52.85",
      "ask": "52.95",
      "open": "52.25",
      "high": "53.20",
      "low": "52.25",
      "close": "52.80",
      "average": "52.8072",
      "volume": "161082",
      "turnover": "8505871.22",
      "trades": "723"
    },
    {
      "date": "2022-11-18",
      "bid": "53.50",
      "ask": "53.60",
      "open": "52.80",
      "high": "54.20",
      "low": "52.55",
      "close": "53.60",
      "average": "53.605",
      "volume": "155011",
      "turnover": "8303399.58",
      "trades": "620"
    },
    {
      "date": "2022-11-21",
      "bid": "54.05",
      "ask": "54.20",
      "open": "53.50",
      "high": "54.55",
      "low": "52.80",
      "close": "54.15",
      "average": "53.7565",
      "volume": "239618",
      "turnover": "12858319.58",
      "trades": "755"
    },
    {
      "date": "2022-11-22",
      "bid": "54.90",
      "ask": "55.00",
      "open": "54.15",
      "high": "55.10",
      "low": "53.45",
      "close": "54.85",
      "average": "54.4987",
      "volume": "139393",
      "turnover": "7596738",
      "trades": "607"
    },
    {
      "date": "2022-11-23",
      "bid": "55.65",
      "ask": "55.80",
      "open": "55.00",
      "high": "56.00",
      "low": "54.85",
      "close": "55.65",
      "average": "55.6297",
      "volume": "316226",
      "turnover": "17591532.55",
      "trades": "906"
    },
    {
      "date": "2022-11-24",
      "bid": "56.60",
      "ask": "56.70",
      "open": "55.65",
      "high": "56.95",
      "low": "55.25",
      "close": "56.75",
      "average": "56.3859",
      "volume": "198456",
      "turnover": "11190124.75",
      "trades": "661"
    },
    {
      "date": "2022-11-25",
      "bid": "57.55",
      "ask": "57.65",
      "open": "56.80",
      "high": "57.95",
      "low": "56.50",
      "close": "57.55",
      "average": "57.4464",
      "volume": "498170",
      "turnover": "28618048.45",
      "trades": "1052"
    },
    {
      "date": "2022-11-28",
      "bid": "55.75",
      "ask": "55.80",
      "open": "57.55",
      "high": "57.55",
      "low": "55.65",
      "close": "55.70",
      "average": "56.7895",
      "volume": "393576",
      "turnover": "22350738.46",
      "trades": "668"
    },
    {
      "date": "2022-11-29",
      "bid": "54.30",
      "ask": "54.40",
      "open": "55.70",
      "high": "55.75",
      "low": "54.30",
      "close": "54.30",
      "average": "54.7188",
      "volume": "243220",
      "turnover": "13308797.27",
      "trades": "754"
    },
    {
      "date": "2022-11-30",
      "bid": "55.40",
      "ask": "55.50",
      "open": "54.30",
      "high": "55.90",
      "low": "54.15",
      "close": "55.45",
      "average": "55.3285",
      "volume": "315194",
      "turnover": "17439276.13",
      "trades": "716"
    },
    {
      "date": "2022-12-01",
      "bid": "56.50",
      "ask": "56.60",
      "open": "55.90",
      "high": "57.20",
      "low": "55.90",
      "close": "56.65",
      "average": "56.7399",
      "volume": "170945",
      "turnover": "9699632.3",
      "trades": "704"
    },
    {
      "date": "2022-12-02",
      "bid": "55.70",
      "ask": "55.80",
      "open": "55.90",
      "high": "56.25",
      "low": "54.80",
      "close": "55.70",
      "average": "55.6599",
      "volume": "522816",
      "turnover": "29098986.1",
      "trades": "1427"
    },
    {
      "date": "2022-12-05",
      "bid": "58.10",
      "ask": "58.30",
      "open": "55.95",
      "high": "58.35",
      "low": "55.95",
      "close": "58.15",
      "average": "57.0528",
      "volume": "708966",
      "turnover": "40449604.35",
      "trades": "1309"
    },
    {
      "date": "2022-12-06",
      "bid": "57.00",
      "ask": "57.10",
      "open": "58.15",
      "high": "59.05",
      "low": "56.60",
      "close": "57.00",
      "average": "57.858",
      "volume": "545584",
      "turnover": "31574084.38",
      "trades": "1245"
    },
    {
      "date": "2022-12-07",
      "bid": "56.00",
      "ask": "56.10",
      "open": "57.00",
      "high": "57.00",
      "low": "55.45",
      "close": "55.80",
      "average": "55.8028",
      "volume": "456659",
      "turnover": "25482870.88",
      "trades": "699"
    },
    {
      "date": "2022-12-08",
      "bid": "55.85",
      "ask": "56.00",
      "open": "56.30",
      "high": "56.45",
      "low": "55.00",
      "close": "55.80",
      "average": "55.5989",
      "volume": "194634",
      "turnover": "10821395.03",
      "trades": "419"
    },
    {
      "date": "2022-12-09",
      "bid": "57.55",
      "ask": "57.60",
      "open": "55.80",
      "high": "57.90",
      "low": "55.80",
      "close": "57.90",
      "average": "57.224",
      "volume": "347917",
      "turnover": "19909275.84",
      "trades": "702"
    },
    {
      "date": "2022-12-12",
      "bid": "56.70",
      "ask": "56.80",
      "open": "57.65",
      "high": "57.65",
      "low": "56.15",
      "close": "56.85",
      "average": "56.707",
      "volume": "246149",
      "turnover": "13957378.81",
      "trades": "809"
    },
    {
      "date": "2022-12-13",
      "bid": "58.50",
      "ask": "58.55",
      "open": "57.00",
      "high": "59.45",
      "low": "56.70",
      "close": "58.50",
      "average": "58.2555",
      "volume": "307193",
      "turnover": "17895725.82",
      "trades": "975"
    },
    {
      "date": "2022-12-14",
      "bid": "58.85",
      "ask": "59.00",
      "open": "58.45",
      "high": "59.40",
      "low": "57.90",
      "close": "58.85",
      "average": "58.6466",
      "volume": "207176",
      "turnover": "12150080.65",
      "trades": "680"
    },
    {
      "date": "2022-12-15",
      "bid": "56.20",
      "ask": "56.25",
      "open": "58.85",
      "high": "58.85",
      "low": "56.15",
      "close": "56.15",
      "average": "57.3198",
      "volume": "287470",
      "turnover": "16477721.45",
      "trades": "772"
    },
    {
      "date": "2022-12-16",
      "bid": "55.25",
      "ask": "55.45",
      "open": "56.00",
      "high": "56.45",
      "low": "55.00",
      "close": "55.40",
      "average": "55.5522",
      "volume": "193740",
      "turnover": "10762502.35",
      "trades": "683"
    },
    {
      "date": "2022-12-19",
      "bid": "54.75",
      "ask": "54.85",
      "open": "55.15",
      "high": "55.70",
      "low": "54.65",
      "close": "54.90",
      "average": "55.1094",
      "volume": "212534",
      "turnover": "11712602.1",
      "trades": "669"
    },
    {
      "date": "2022-12-20",
      "bid": "54.95",
      "ask": "55.05",
      "open": "54.50",
      "high": "55.20",
      "low": "53.90",
      "close": "54.85",
      "average": "54.7081",
      "volume": "127424",
      "turnover": "6971115.2",
      "trades": "461"
    },
    {
      "date": "2022-12-21",
      "bid": "55.65",
      "ask": "55.75",
      "open": "55.05",
      "high": "55.80",
      "low": "54.80",
      "close": "55.80",
      "average": "55.2869",
      "volume": "141407",
      "turnover": "7817960.9",
      "trades": "394"
    },
    {
      "date": "2022-12-22",
      "bid": "54.00",
      "ask": "54.15",
      "open": "55.80",
      "high": "56.00",
      "low": "54.05",
      "close": "54.15",
      "average": "54.7222",
      "volume": "297501",
      "turnover": "16279907.42",
      "trades": "749"
    },
    {
      "date": "2022-12-23",
      "bid": "55.25",
      "ask": "55.45",
      "open": "54.50",
      "high": "55.60",
      "low": "53.90",
      "close": "55.30",
      "average": "54.958",
      "volume": "214225",
      "turnover": "11773304.95",
      "trades": "639"
    },
    {
      "date": "2022-12-27",
      "bid": "54.55",
      "ask": "54.70",
      "open": "55.70",
      "high": "55.90",
      "low": "54.20",
      "close": "54.70",
      "average": "55.2318",
      "volume": "165364",
      "turnover": "9133347.94",
      "trades": "587"
    },
    {
      "date": "2022-12-28",
      "bid": "54.50",
      "ask": "54.65",
      "open": "54.70",
      "high": "55.40",
      "low": "54.20",
      "close": "54.45",
      "average": "54.6501",
      "volume": "99293",
      "turnover": "5426372.3",
      "trades": "437"
    },
    {
      "date": "2022-12-29",
      "bid": "55.55",
      "ask": "55.70",
      "open": "54.45",
      "high": "55.70",
      "low": "53.85",
      "close": "55.70",
      "average": "55.1163",
      "volume": "119545",
      "turnover": "6588803.23",
      "trades": "530"
    },
    {
      "date": "2022-12-30",
      "bid": "54.85",
      "ask": "55.00",
      "open": "55.00",
      "high": "56.05",
      "low": "54.65",
      "close": "54.65",
      "average": "55.3602",
      "volume": "180810",
      "turnover": "10009669.55",
      "trades": "357"
    },
    {
      "date": "2023-01-02",
      "bid": "54.55",
      "ask": "54.65",
      "open": "54.65",
      "high": "55.60",
      "low": "54.20",
      "close": "54.75",
      "average": "54.7305",
      "volume": "89553",
      "turnover": "4901503.38",
      "trades": "348"
    },
    {
      "date": "2023-01-03",
      "bid": "55.80",
      "ask": "55.95",
      "open": "54.65",
      "high": "56.25",
      "low": "54.55",
      "close": "55.95",
      "average": "55.6295",
      "volume": "155786",
      "turnover": "8665727.65",
      "trades": "635"
    },
    {
      "date": "2023-01-04",
      "bid": "55.90",
      "ask": "56.05",
      "open": "56.90",
      "high": "56.90",
      "low": "55.50",
      "close": "56.05",
      "average": "56.0645",
      "volume": "123536",
      "turnover": "6925541.93",
      "trades": "595"
    },
    {
      "date": "2023-01-05",
      "bid": "55.45",
      "ask": "55.60",
      "open": "56.05",
      "high": "57.20",
      "low": "55.45",
      "close": "55.75",
      "average": "56.05",
      "volume": "133027",
      "turnover": "7456183.3",
      "trades": "439"
    },
    {
      "date": "2023-01-09",
      "bid": "57.95",
      "ask": "58.05",
      "open": "56.20",
      "high": "58.85",
      "low": "55.65",
      "close": "58.30",
      "average": "57.7081",
      "volume": "422132",
      "turnover": "24363427.63",
      "trades": "1002"
    },
    {
      "date": "2023-01-10",
      "bid": "58.50",
      "ask": "58.60",
      "open": "57.80",
      "high": "58.60",
      "low": "56.80",
      "close": "58.50",
      "average": "57.80",
      "volume": "625395",
      "turnover": "36147859.79",
      "trades": "460"
    },
    {
      "date": "2023-01-11",
      "bid": "58.95",
      "ask": "59.10",
      "open": "58.60",
      "high": "59.50",
      "low": "58.25",
      "close": "59.10",
      "average": "59.1215",
      "volume": "399026",
      "turnover": "23591042.55",
      "trades": "466"
    },
    {
      "date": "2023-01-12",
      "bid": "60.30",
      "ask": "60.50",
      "open": "59.20",
      "high": "61.30",
      "low": "58.85",
      "close": "60.15",
      "average": "60.2666",
      "volume": "288194",
      "turnover": "17369698.48",
      "trades": "864"
    },
    {
      "date": "2023-01-13",
      "bid": "60.30",
      "ask": "60.40",
      "open": "60.15",
      "high": "61.00",
      "low": "60.00",
      "close": "60.40",
      "average": "60.5788",
      "volume": "136265",
      "turnover": "8254729.95",
      "trades": "582"
    },
    {
      "date": "2023-01-16",
      "bid": "60.35",
      "ask": "60.40",
      "open": "60.45",
      "high": "61.00",
      "low": "59.85",
      "close": "60.40",
      "average": "60.5108",
      "volume": "116762",
      "turnover": "7065287.03",
      "trades": "542"
    },
    {
      "date": "2023-01-17",
      "bid": "59.20",
      "ask": "59.40",
      "open": "60.60",
      "high": "60.60",
      "low": "58.85",
      "close": "59.25",
      "average": "59.3264",
      "volume": "332878",
      "turnover": "19748680.37",
      "trades": "439"
    },
    {
      "date": "2023-01-18",
      "bid": "60.10",
      "ask": "60.25",
      "open": "59.40",
      "high": "61.20",
      "low": "59.00",
      "close": "59.90",
      "average": "60.1563",
      "volume": "236685",
      "turnover": "14229532.4",
      "trades": "883"
    },
    {
      "date": "2023-01-19",
      "bid": "58.95",
      "ask": "59.10",
      "open": "58.90",
      "high": "60.15",
      "low": "58.60",
      "close": "58.95",
      "average": "59.1781",
      "volume": "128903",
      "turnover": "7628234.65",
      "trades": "529"
    },
    {
      "date": "2023-01-20",
      "bid": "58.70",
      "ask": "58.80",
      "open": "58.60",
      "high": "59.30",
      "low": "58.10",
      "close": "58.80",
      "average": "58.7118",
      "volume": "137229",
      "turnover": "8057021.6",
      "trades": "564"
    },
    {
      "date": "2023-01-23",
      "bid": "60.15",
      "ask": "60.30",
      "open": "59.10",
      "high": "60.50",
      "low": "59.10",
      "close": "60.25",
      "average": "60.1263",
      "volume": "123694",
      "turnover": "7437238.56",
      "trades": "604"
    },
    {
      "date": "2023-01-24",
      "bid": "59.30",
      "ask": "59.45",
      "open": "60.25",
      "high": "60.95",
      "low": "59.15",
      "close": "59.30",
      "average": "59.5533",
      "volume": "114955",
      "turnover": "6845944.4",
      "trades": "591"
    },
    {
      "date": "2023-01-25",
      "bid": "59.10",
      "ask": "59.25",
      "open": "59.50",
      "high": "59.50",
      "low": "58.40",
      "close": "58.95",
      "average": "59.0249",
      "volume": "143596",
      "turnover": "8475804.55",
      "trades": "466"
    },
    {
      "date": "2023-01-26",
      "bid": "60.70",
      "ask": "60.75",
      "open": "58.95",
      "high": "60.80",
      "low": "58.95",
      "close": "60.80",
      "average": "60.1931",
      "volume": "141221",
      "turnover": "8500622.88",
      "trades": "541"
    },
    {
      "date": "2023-01-27",
      "bid": "62.00",
      "ask": "62.10",
      "open": "60.85",
      "high": "62.10",
      "low": "60.20",
      "close": "62.00",
      "average": "61.1944",
      "volume": "375813",
      "turnover": "22997043.9",
      "trades": "516"
    },
    {
      "date": "2023-01-30",
      "bid": "62.50",
      "ask": "62.65",
      "open": "62.10",
      "high": "62.80",
      "low": "61.55",
      "close": "62.50",
      "average": "62.2036",
      "volume": "426780",
      "turnover": "26547471.4",
      "trades": "647"
    },
    {
      "date": "2023-01-31",
      "bid": "62.80",
      "ask": "62.95",
      "open": "63.00",
      "high": "63.90",
      "low": "61.75",
      "close": "63.00",
      "average": "62.7549",
      "volume": "461870",
      "turnover": "28985602.28",
      "trades": "1580"
    },
    {
      "date": "2023-02-01",
      "bid": "64.00",
      "ask": "64.15",
      "open": "63.70",
      "high": "65.30",
      "low": "63.10",
      "close": "64.10",
      "average": "64.5332",
      "volume": "227169",
      "turnover": "14660477.05",
      "trades": "960"
    },
    {
      "date": "2023-02-02",
      "bid": "68.00",
      "ask": "68.10",
      "open": "64.25",
      "high": "68.05",
      "low": "64.25",
      "close": "68.05",
      "average": "66.4899",
      "volume": "273629",
      "turnover": "18196575.68",
      "trades": "1203"
    },
    {
      "date": "2023-02-03",
      "bid": "67.85",
      "ask": "68.00",
      "open": "68.05",
      "high": "68.10",
      "low": "65.50",
      "close": "67.80",
      "average": "67.0457",
      "volume": "310552",
      "turnover": "20838610.34",
      "trades": "1297"
    },
    {
      "date": "2023-02-06",
      "bid": "66.75",
      "ask": "66.90",
      "open": "67.25",
      "high": "67.30",
      "low": "65.70",
      "close": "66.60",
      "average": "66.4186",
      "volume": "274431",
      "turnover": "18228198.6",
      "trades": "840"
    },
    {
      "date": "2023-02-07",
      "bid": "66.70",
      "ask": "66.90",
      "open": "66.60",
      "high": "67.60",
      "low": "65.90",
      "close": "67.00",
      "average": "66.9289",
      "volume": "266138",
      "turnover": "17812927.38",
      "trades": "1163"
    },
    {
      "date": "2023-02-08",
      "bid": "55.35",
      "ask": "55.45",
      "open": "67.80",
      "high": "68.50",
      "low": "53.50",
      "close": "55.70",
      "average": "59.2605",
      "volume": "3439848",
      "turnover": "202760623.7",
      "trades": "7931"
    },
    {
      "date": "2023-02-09",
      "bid": "51.95",
      "ask": "52.05",
      "open": "55.50",
      "high": "56.00",
      "low": "51.60",
      "close": "51.80",
      "average": "54.2164",
      "volume": "3552106",
      "turnover": "190344599.95",
      "trades": "4050"
    },
    {
      "date": "2023-02-10",
      "bid": "51.30",
      "ask": "51.35",
      "open": "51.60",
      "high": "52.90",
      "low": "51.05",
      "close": "51.10",
      "average": "51.6631",
      "volume": "636416",
      "turnover": "32881550.38",
      "trades": "1817"
    },
    {
      "date": "2023-02-13",
      "bid": "52.20",
      "ask": "52.30",
      "open": "51.75",
      "high": "53.00",
      "low": "51.20",
      "close": "52.20",
      "average": "52.5321",
      "volume": "626531",
      "turnover": "32913287.43",
      "trades": "1254"
    },
    {
      "date": "2023-02-14",
      "bid": "54.00",
      "ask": "54.10",
      "open": "52.40",
      "high": "54.35",
      "low": "52.25",
      "close": "53.85",
      "average": "53.492",
      "volume": "768573",
      "turnover": "41118120.47",
      "trades": "1081"
    },
    {
      "date": "2023-02-15",
      "bid": "54.40",
      "ask": "54.50",
      "open": "53.80",
      "high": "54.70",
      "low": "53.50",
      "close": "54.45",
      "average": "54.4004",
      "volume": "292782",
      "turnover": "15932211.5",
      "trades": "962"
    },
    {
      "date": "2023-02-16",
      "bid": "55.55",
      "ask": "55.65",
      "open": "54.45",
      "high": "56.00",
      "low": "54.35",
      "close": "55.65",
      "average": "55.4242",
      "volume": "568858",
      "turnover": "31526256.96",
      "trades": "893"
    },
    {
      "date": "2023-02-17",
      "bid": "53.85",
      "ask": "53.95",
      "open": "54.80",
      "high": "55.35",
      "low": "53.80",
      "close": "53.80",
      "average": "54.9125",
      "volume": "2255686",
      "turnover": "124202871.63",
      "trades": "543"
    },
    {
      "date": "2023-02-20",
      "bid": "51.80",
      "ask": "51.90",
      "open": "54.10",
      "high": "54.50",
      "low": "51.80",
      "close": "51.95",
      "average": "52.8868",
      "volume": "293519",
      "turnover": "15523295",
      "trades": "694"
    },
    {
      "date": "2023-02-21",
      "bid": "51.55",
      "ask": "51.65",
      "open": "51.95",
      "high": "52.40",
      "low": "51.40",
      "close": "51.40",
      "average": "51.7858",
      "volume": "208597",
      "turnover": "10803033.12",
      "trades": "693"
    },
    {
      "date": "2023-02-22",
      "bid": "51.00",
      "ask": "51.15",
      "open": "51.55",
      "high": "51.55",
      "low": "50.25",
      "close": "51.10",
      "average": "50.8663",
      "volume": "189161",
      "turnover": "9621916.65",
      "trades": "722"
    },
    {
      "date": "2023-02-23",
      "bid": "51.30",
      "ask": "51.45",
      "open": "51.30",
      "high": "52.35",
      "low": "51.25",
      "close": "51.25",
      "average": "51.6333",
      "volume": "176141",
      "turnover": "9094802.94",
      "trades": "579"
    },
    {
      "date": "2023-02-24",
      "bid": "49.96",
      "ask": "49.98",
      "open": "51.30",
      "high": "52.00",
      "low": "49.80",
      "close": "49.84",
      "average": "50.3345",
      "volume": "325167",
      "turnover": "16368859.47",
      "trades": "1087"
    },
    {
      "date": "2023-02-27",
      "bid": "51.40",
      "ask": "51.50",
      "open": "50.25",
      "high": "51.55",
      "low": "50.05",
      "close": "51.35",
      "average": "50.4809",
      "volume": "2564176",
      "turnover": "129441123.02",
      "trades": "843"
    },
    {
      "date": "2023-02-28",
      "bid": "52.20",
      "ask": "52.30",
      "open": "51.50",
      "high": "52.40",
      "low": "50.95",
      "close": "52.10",
      "average": "51.3016",
      "volume": "716291",
      "turnover": "36746937.78",
      "trades": "406"
    },
    {
      "date": "2023-03-01",
      "bid": "50.90",
      "ask": "51.05",
      "open": "52.05",
      "high": "52.50",
      "low": "50.90",
      "close": "50.95",
      "average": "51.8375",
      "volume": "314860",
      "turnover": "16321423.5",
      "trades": "654"
    },
    {
      "date": "2023-03-02",
      "bid": "50.80",
      "ask": "50.85",
      "open": "50.60",
      "high": "51.15",
      "low": "50.45",
      "close": "50.70",
      "average": "50.7319",
      "volume": "215272",
      "turnover": "10921145.73",
      "trades": "827"
    },
    {
      "date": "2023-03-03",
      "bid": "51.10",
      "ask": "51.20",
      "open": "50.80",
      "high": "51.40",
      "low": "50.80",
      "close": "51.05",
      "average": "51.1307",
      "volume": "180472",
      "turnover": "9227552.23",
      "trades": "677"
    },
    {
      "date": "2023-03-06",
      "bid": "51.15",
      "ask": "51.30",
      "open": "51.50",
      "high": "51.60",
      "low": "50.90",
      "close": "51.10",
      "average": "51.1305",
      "volume": "125963",
      "turnover": "6440811.87",
      "trades": "542"
    },
    {
      "date": "2023-03-07",
      "bid": "50.10",
      "ask": "50.20",
      "open": "51.25",
      "high": "51.40",
      "low": "50.05",
      "close": "50.05",
      "average": "50.5968",
      "volume": "180767",
      "turnover": "9149088.31",
      "trades": "594"
    },
    {
      "date": "2023-03-08",
      "bid": "50.20",
      "ask": "50.35",
      "open": "49.80",
      "high": "50.45",
      "low": "49.54",
      "close": "50.20",
      "average": "50.022",
      "volume": "139364",
      "turnover": "6970231.71",
      "trades": "462"
    },
    {
      "date": "2023-03-09",
      "bid": "50.00",
      "ask": "50.10",
      "open": "50.15",
      "high": "50.60",
      "low": "49.48",
      "close": "50.10",
      "average": "50.0928",
      "volume": "169060",
      "turnover": "8469093.3",
      "trades": "467"
    },
    {
      "date": "2023-03-10",
      "bid": "48.94",
      "ask": "49.02",
      "open": "49.00",
      "high": "49.46",
      "low": "48.62",
      "close": "48.96",
      "average": "48.9483",
      "volume": "201551",
      "turnover": "9866233.98",
      "trades": "790"
    },
    {
      "date": "2023-03-13",
      "bid": "47.72",
      "ask": "47.78",
      "open": "49.00",
      "high": "49.14",
      "low": "47.44",
      "close": "47.84",
      "average": "47.9283",
      "volume": "194511",
      "turnover": "9322589.88",
      "trades": "783"
    },
    {
      "date": "2023-03-14",
      "bid": "48.10",
      "ask": "48.20",
      "open": "47.72",
      "high": "48.66",
      "low": "47.52",
      "close": "48.02",
      "average": "48.1591",
      "volume": "303093",
      "turnover": "14597575.38",
      "trades": "1002"
    },
    {
      "date": "2023-03-15",
      "bid": "46.84",
      "ask": "46.94",
      "open": "48.02",
      "high": "48.12",
      "low": "46.72",
      "close": "46.72",
      "average": "47.334",
      "volume": "204063",
      "turnover": "9659243.51",
      "trades": "664"
    },
    {
      "date": "2023-03-16",
      "bid": "47.84",
      "ask": "48.00",
      "open": "46.94",
      "high": "47.94",
      "low": "46.56",
      "close": "47.92",
      "average": "47.1638",
      "volume": "191991",
      "turnover": "9054812.52",
      "trades": "530"
    },
    {
      "date": "2023-03-17",
      "bid": "47.74",
      "ask": "47.82",
      "open": "47.92",
      "high": "48.52",
      "low": "47.44",
      "close": "47.88",
      "average": "47.9776",
      "volume": "389339",
      "turnover": "18679689.48",
      "trades": "788"
    },
    {
      "date": "2023-03-20",
      "bid": "47.62",
      "ask": "47.66",
      "open": "47.60",
      "high": "48.22",
      "low": "46.68",
      "close": "47.72",
      "average": "47.4478",
      "volume": "288594",
      "turnover": "13736383.51",
      "trades": "624"
    },
    {
      "date": "2023-03-21",
      "bid": "47.92",
      "ask": "48.02",
      "open": "49.16",
      "high": "49.16",
      "low": "47.78",
      "close": "48.10",
      "average": "48.2044",
      "volume": "156385",
      "turnover": "7538656.22",
      "trades": "483"
    },
    {
      "date": "2023-03-22",
      "bid": "47.58",
      "ask": "47.72",
      "open": "48.10",
      "high": "48.14",
      "low": "47.60",
      "close": "47.74",
      "average": "47.7521",
      "volume": "104767",
      "turnover": "5002848.3",
      "trades": "403"
    },
    {
      "date": "2023-03-23",
      "bid": "48.32",
      "ask": "48.44",
      "open": "47.26",
      "high": "48.48",
      "low": "47.14",
      "close": "48.36",
      "average": "47.4395",
      "volume": "625157",
      "turnover": "29657224.72",
      "trades": "490"
    },
    {
      "date": "2023-03-24",
      "bid": "46.96",
      "ask": "47.04",
      "open": "48.16",
      "high": "48.26",
      "low": "46.98",
      "close": "47.10",
      "average": "47.3358",
      "volume": "100253",
      "turnover": "4745553.9",
      "trades": "493"
    },
    {
      "date": "2023-03-27",
      "bid": "47.22",
      "ask": "47.38",
      "open": "47.42",
      "high": "47.86",
      "low": "47.12",
      "close": "47.20",
      "average": "47.3643",
      "volume": "77892",
      "turnover": "3689558.58",
      "trades": "339"
    },
    {
      "date": "2023-03-28",
      "bid": "47.32",
      "ask": "47.40",
      "open": "47.20",
      "high": "47.50",
      "low": "46.92",
      "close": "47.18",
      "average": "47.1667",
      "volume": "135472",
      "turnover": "6389762.28",
      "trades": "472"
    },
    {
      "date": "2023-03-29",
      "bid": "49.72",
      "ask": "49.84",
      "open": "47.18",
      "high": "49.84",
      "low": "47.02",
      "close": "49.68",
      "average": "49.1314",
      "volume": "479715",
      "turnover": "23567708.56",
      "trades": "775"
    },
    {
      "date": "2023-03-30",
      "bid": "51.80",
      "ask": "51.95",
      "open": "49.84",
      "high": "51.95",
      "low": "49.68",
      "close": "51.90",
      "average": "50.6494",
      "volume": "1294062",
      "turnover": "65555492.77",
      "trades": "548"
    },
    {
      "date": "2023-03-31",
      "bid": "52.70",
      "ask": "52.80",
      "open": "51.90",
      "high": "52.80",
      "low": "51.20",
      "close": "52.55",
      "average": "52.2832",
      "volume": "328377",
      "turnover": "17168619.68",
      "trades": "790"
    },
    {
      "date": "2023-04-03",
      "bid": "52.05",
      "ask": "52.15",
      "open": "52.80",
      "high": "52.90",
      "low": "51.75",
      "close": "52.10",
      "average": "52.2922",
      "volume": "205898",
      "turnover": "10766949.5",
      "trades": "592"
    },
    {
      "date": "2023-04-04",
      "bid": "53.00",
      "ask": "53.15",
      "open": "52.90",
      "high": "53.60",
      "low": "52.10",
      "close": "53.10",
      "average": "53.0958",
      "volume": "251733",
      "turnover": "13365958.9",
      "trades": "614"
    },
    {
      "date": "2023-04-05",
      "bid": "51.60",
      "ask": "51.70",
      "open": "53.30",
      "high": "53.30",
      "low": "51.40",
      "close": "51.55",
      "average": "52.1823",
      "volume": "632503",
      "turnover": "33005471.9",
      "trades": "735"
    },
    {
      "date": "2023-04-06",
      "bid": "52.15",
      "ask": "52.25",
      "open": "51.50",
      "high": "52.35",
      "low": "51.35",
      "close": "51.95",
      "average": "51.8922",
      "volume": "85643",
      "turnover": "4444199.75",
      "trades": "289"
    },
    {
      "date": "2023-04-11",
      "bid": "51.70",
      "ask": "51.75",
      "open": "52.15",
      "high": "52.60",
      "low": "51.55",
      "close": "51.75",
      "average": "51.9007",
      "volume": "362983",
      "turnover": "18839054.35",
      "trades": "812"
    },
    {
      "date": "2023-04-12",
      "bid": "51.75",
      "ask": "51.90",
      "open": "51.80",
      "high": "52.60",
      "low": "51.60",
      "close": "51.90",
      "average": "52.0117",
      "volume": "183242",
      "turnover": "9530724.94",
      "trades": "529"
    },
    {
      "date": "2023-04-13",
      "bid": "52.50",
      "ask": "52.60",
      "open": "51.90",
      "high": "52.70",
      "low": "51.90",
      "close": "52.55",
      "average": "52.3605",
      "volume": "150622",
      "turnover": "7886648.05",
      "trades": "525"
    },
    {
      "date": "2023-04-14",
      "bid": "52.75",
      "ask": "52.90",
      "open": "52.60",
      "high": "53.45",
      "low": "52.55",
      "close": "52.85",
      "average": "53.006",
      "volume": "129103",
      "turnover": "6843268.98",
      "trades": "388"
    },
    {
      "date": "2023-04-17",
      "bid": "53.80",
      "ask": "54.00",
      "open": "53.25",
      "high": "54.30",
      "low": "53.00",
      "close": "53.80",
      "average": "53.6891",
      "volume": "255131",
      "turnover": "13698448.69",
      "trades": "687"
    },
    {
      "date": "2023-04-18",
      "bid": "55.50",
      "ask": "55.75",
      "open": "55.25",
      "high": "57.20",
      "low": "53.50",
      "close": "55.45",
      "average": "55.4949",
      "volume": "678349",
      "turnover": "37645433.4",
      "trades": "1692"
    },
    {
      "date": "2023-04-19",
      "bid": "55.10",
      "ask": "55.25",
      "open": "55.45",
      "high": "55.45",
      "low": "54.25",
      "close": "55.30",
      "average": "54.8922",
      "volume": "356564",
      "turnover": "19572038.39",
      "trades": "982"
    },
    {
      "date": "2023-04-20",
      "bid": "54.15",
      "ask": "54.25",
      "open": "54.95",
      "high": "55.60",
      "low": "53.55",
      "close": "54.05",
      "average": "55.0909",
      "volume": "538017",
      "turnover": "29645400.25",
      "trades": "664"
    },
    {
      "date": "2023-04-21",
      "bid": "54.85",
      "ask": "54.95",
      "open": "54.00",
      "high": "54.90",
      "low": "53.75",
      "close": "54.90",
      "average": "54.596",
      "volume": "194784",
      "turnover": "10633861.96",
      "trades": "451"
    },
    {
      "date": "2023-04-24",
      "bid": "55.55",
      "ask": "55.70",
      "open": "54.90",
      "high": "55.80",
      "low": "54.40",
      "close": "55.55",
      "average": "55.2175",
      "volume": "221159",
      "turnover": "12211853.94",
      "trades": "583"
    },
    {
      "date": "2023-04-25",
      "bid": "53.80",
      "ask": "53.90",
      "open": "55.55",
      "high": "55.70",
      "low": "53.45",
      "close": "54.00",
      "average": "54.2931",
      "volume": "204116",
      "turnover": "11091137.35",
      "trades": "612"
    },
    {
      "date": "2023-04-26",
      "bid": "54.15",
      "ask": "54.25",
      "open": "53.70",
      "high": "54.45",
      "low": "53.30",
      "close": "54.10",
      "average": "53.9491",
      "volume": "455464",
      "turnover": "24571985.13",
      "trades": "1037"
    },
    {
      "date": "2023-04-27",
      "bid": "55.20",
      "ask": "55.30",
      "open": "54.20",
      "high": "55.50",
      "low": "53.60",
      "close": "55.25",
      "average": "54.7211",
      "volume": "187859",
      "turnover": "10279553.73",
      "trades": "537"
    },
    {
      "date": "2023-04-28",
      "bid": "56.55",
      "ask": "56.75",
      "open": "55.50",
      "high": "56.80",
      "low": "55.10",
      "close": "56.80",
      "average": "56.3059",
      "volume": "187907",
      "turnover": "10580269.63",
      "trades": "495"
    },
    {
      "date": "2023-05-02",
      "bid": "55.70",
      "ask": "55.80",
      "open": "57.50",
      "high": "57.50",
      "low": "55.45",
      "close": "55.90",
      "average": "56.1651",
      "volume": "231049",
      "turnover": "12975779.91",
      "trades": "700"
    },
    {
      "date": "2023-05-03",
      "bid": "56.00",
      "ask": "56.35",
      "open": "55.90",
      "high": "58.15",
      "low": "52.00",
      "close": "56.65",
      "average": "55.5663",
      "volume": "680809",
      "turnover": "37829305.45",
      "trades": "1675"
    },
    {
      "date": "2023-05-04",
      "bid": "59.25",
      "ask": "59.40",
      "open": "57.70",
      "high": "60.45",
      "low": "57.50",
      "close": "59.25",
      "average": "59.2583",
      "volume": "623100",
      "turnover": "36924150.15",
      "trades": "1535"
    },
    {
      "date": "2023-05-05",
      "bid": "56.30",
      "ask": "56.40",
      "open": "59.25",
      "high": "59.35",
      "low": "55.80",
      "close": "56.40",
      "average": "56.7643",
      "volume": "393159",
      "turnover": "22317413.35",
      "trades": "1155"
    },
    {
      "date": "2023-05-08",
      "bid": "57.15",
      "ask": "57.25",
      "open": "58.10",
      "high": "59.00",
      "low": "57.00",
      "close": "57.20",
      "average": "57.5136",
      "volume": "707886",
      "turnover": "40713190.32",
      "trades": "1445"
    },
    {
      "date": "2023-05-09",
      "bid": "55.00",
      "ask": "55.05",
      "open": "57.20",
      "high": "57.20",
      "low": "54.90",
      "close": "55.15",
      "average": "55.4555",
      "volume": "320072",
      "turnover": "17748011.2",
      "trades": "1015"
    },
    {
      "date": "2023-05-10",
      "bid": "56.20",
      "ask": "56.30",
      "open": "55.90",
      "high": "56.90",
      "low": "55.30",
      "close": "56.30",
      "average": "56.1058",
      "volume": "2290640",
      "turnover": "123307826.95",
      "trades": "1101"
    },
    {
      "date": "2023-05-11",
      "bid": "58.25",
      "ask": "58.35",
      "open": "56.60",
      "high": "58.30",
      "low": "56.60",
      "close": "58.05",
      "average": "57.4349",
      "volume": "219699",
      "turnover": "12619671.45",
      "trades": "637"
    },
    {
      "date": "2023-05-12",
      "bid": "57.45",
      "ask": "57.55",
      "open": "58.05",
      "high": "58.50",
      "low": "57.05",
      "close": "57.50",
      "average": "57.6681",
      "volume": "186180",
      "turnover": "10736388.19",
      "trades": "578"
    },
    {
      "date": "2023-05-15",
      "bid": "57.55",
      "ask": "57.80",
      "open": "57.40",
      "high": "58.00",
      "low": "57.10",
      "close": "57.75",
      "average": "57.6421",
      "volume": "146294",
      "turnover": "8432922.67",
      "trades": "500"
    },
    {
      "date": "2023-05-16",
      "bid": "56.10",
      "ask": "56.20",
      "open": "57.90",
      "high": "57.90",
      "low": "55.70",
      "close": "56.20",
      "average": "56.3129",
      "volume": "205777",
      "turnover": "11590181.91",
      "trades": "623"
    },
    {
      "date": "2023-05-17",
      "bid": "55.45",
      "ask": "55.60",
      "open": "55.40",
      "high": "56.70",
      "low": "55.10",
      "close": "55.10",
      "average": "55.4974",
      "volume": "265620",
      "turnover": "14741218.05",
      "trades": "446"
    },
    {
      "date": "2023-05-19",
      "bid": "56.80",
      "ask": "56.90",
      "open": "55.10",
      "high": "57.45",
      "low": "55.10",
      "close": "56.85",
      "average": "56.8843",
      "volume": "204276",
      "turnover": "11620101.15",
      "trades": "633"
    },
    {
      "date": "2023-05-22",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.25",
      "high": "56.95",
      "low": "56.05",
      "close": "56.95",
      "average": "56.5678",
      "volume": "239896",
      "turnover": "13570654.21",
      "trades": "432"
    },
    {
      "date": "2023-05-23",
      "bid": "56.00",
      "ask": "56.15",
      "open": "56.95",
      "high": "57.20",
      "low": "56.10",
      "close": "56.20",
      "average": "56.7423",
      "volume": "290690",
      "turnover": "16494376.83",
      "trades": "497"
    },
    {
      "date": "2023-05-24",
      "bid": "54.20",
      "ask": "54.25",
      "open": "55.40",
      "high": "55.45",
      "low": "54.00",
      "close": "54.15",
      "average": "54.4111",
      "volume": "249963",
      "turnover": "13600750.6",
      "trades": "671"
    },
    {
      "date": "2023-05-25",
      "bid": "52.20",
      "ask": "52.30",
      "open": "54.55",
      "high": "54.55",
      "low": "52.15",
      "close": "52.15",
      "average": "52.7457",
      "volume": "186936",
      "turnover": "9860043.9",
      "trades": "621"
    },
    {
      "date": "2023-05-26",
      "bid": "53.65",
      "ask": "53.75",
      "open": "52.40",
      "high": "53.80",
      "low": "52.15",
      "close": "53.65",
      "average": "53.215",
      "volume": "170744",
      "turnover": "9086117.25",
      "trades": "520"
    },
    {
      "date": "2023-05-29",
      "bid": "53.55",
      "ask": "53.60",
      "open": "53.65",
      "high": "53.85",
      "low": "52.80",
      "close": "53.55",
      "average": "53.3935",
      "volume": "123949",
      "turnover": "6618065.1",
      "trades": "446"
    },
    {
      "date": "2023-05-30",
      "bid": "53.00",
      "ask": "53.10",
      "open": "53.55",
      "high": "54.15",
      "low": "52.80",
      "close": "53.15",
      "average": "53.3357",
      "volume": "244790",
      "turnover": "13054594.61",
      "trades": "645"
    },
    {
      "date": "2023-05-31",
      "bid": "53.25",
      "ask": "53.50",
      "open": "52.90",
      "high": "53.70",
      "low": "52.05",
      "close": "53.60",
      "average": "53.5181",
      "volume": "672522",
      "turnover": "35992009.75",
      "trades": "494"
    },
    {
      "date": "2023-06-01",
      "bid": "54.60",
      "ask": "54.80",
      "open": "54.10",
      "high": "54.90",
      "low": "53.80",
      "close": "54.65",
      "average": "54.5052",
      "volume": "160106",
      "turnover": "8726843.35",
      "trades": "564"
    },
    {
      "date": "2023-06-02",
      "bid": "55.80",
      "ask": "55.90",
      "open": "54.65",
      "high": "56.00",
      "low": "54.65",
      "close": "55.85",
      "average": "55.7057",
      "volume": "100793",
      "turnover": "5614668.36",
      "trades": "394"
    },
    {
      "date": "2023-06-05",
      "bid": "55.00",
      "ask": "55.10",
      "open": "56.25",
      "high": "56.25",
      "low": "54.90",
      "close": "55.00",
      "average": "55.5039",
      "volume": "120220",
      "turnover": "6672675.25",
      "trades": "315"
    },
    {
      "date": "2023-06-07",
      "bid": "55.10",
      "ask": "55.25",
      "open": "55.45",
      "high": "55.65",
      "low": "54.50",
      "close": "55.25",
      "average": "55.0781",
      "volume": "122354",
      "turnover": "6738210.4",
      "trades": "402"
    },
    {
      "date": "2023-06-08",
      "bid": "53.90",
      "ask": "53.95",
      "open": "55.25",
      "high": "55.25",
      "low": "53.65",
      "close": "53.80",
      "average": "54.1218",
      "volume": "89766",
      "turnover": "4858262.84",
      "trades": "360"
    },
    {
      "date": "2023-06-09",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.00",
      "high": "54.30",
      "low": "53.45",
      "close": "54.20",
      "average": "53.9884",
      "volume": "90133",
      "turnover": "4866126.4",
      "trades": "328"
    },
    {
      "date": "2023-06-12",
      "bid": "54.55",
      "ask": "54.65",
      "open": "54.70",
      "high": "54.85",
      "low": "53.65",
      "close": "54.85",
      "average": "54.5229",
      "volume": "719811",
      "turnover": "38903213.4",
      "trades": "582"
    },
    {
      "date": "2023-06-13",
      "bid": "53.75",
      "ask": "53.90",
      "open": "54.85",
      "high": "55.30",
      "low": "53.80",
      "close": "53.95",
      "average": "54.5872",
      "volume": "139201",
      "turnover": "7599017.4",
      "trades": "446"
    },
    {
      "date": "2023-06-14",
      "bid": "52.80",
      "ask": "52.90",
      "open": "53.85",
      "high": "53.85",
      "low": "52.50",
      "close": "52.80",
      "average": "52.9364",
      "volume": "265303",
      "turnover": "14045734.46",
      "trades": "623"
    },
    {
      "date": "2023-06-15",
      "bid": "52.40",
      "ask": "52.45",
      "open": "52.80",
      "high": "52.80",
      "low": "51.25",
      "close": "52.25",
      "average": "51.8377",
      "volume": "616159",
      "turnover": "31942097.58",
      "trades": "598"
    },
    {
      "date": "2023-06-16",
      "bid": "51.20",
      "ask": "51.30",
      "open": "52.70",
      "high": "52.70",
      "low": "51.20",
      "close": "51.30",
      "average": "51.4914",
      "volume": "430647",
      "turnover": "22178253.65",
      "trades": "635"
    },
    {
      "date": "2023-06-19",
      "bid": "49.48",
      "ask": "49.50",
      "open": "50.50",
      "high": "51.35",
      "low": "49.50",
      "close": "50.10",
      "average": "50.2715",
      "volume": "608220",
      "turnover": "30579153.53",
      "trades": "1024"
    },
    {
      "date": "2023-06-20",
      "bid": "50.85",
      "ask": "50.95",
      "open": "50.10",
      "high": "51.45",
      "low": "49.46",
      "close": "50.85",
      "average": "50.9002",
      "volume": "449838",
      "turnover": "22896842.54",
      "trades": "498"
    },
    {
      "date": "2023-06-21",
      "bid": "50.35",
      "ask": "50.55",
      "open": "50.85",
      "high": "50.85",
      "low": "49.94",
      "close": "50.35",
      "average": "50.3727",
      "volume": "135739",
      "turnover": "6837537.06",
      "trades": "354"
    },
    {
      "date": "2023-06-22",
      "bid": "49.50",
      "ask": "49.58",
      "open": "50.85",
      "high": "50.85",
      "low": "49.06",
      "close": "49.52",
      "average": "49.5285",
      "volume": "184522",
      "turnover": "9137404.05",
      "trades": "745"
    },
    {
      "date": "2023-06-26",
      "bid": "48.62",
      "ask": "48.70",
      "open": "49.42",
      "high": "49.42",
      "low": "48.14",
      "close": "48.66",
      "average": "48.6151",
      "volume": "167400",
      "turnover": "8137785.21",
      "trades": "510"
    },
    {
      "date": "2023-06-27",
      "bid": "48.34",
      "ask": "48.38",
      "open": "49.08",
      "high": "49.08",
      "low": "48.06",
      "close": "48.50",
      "average": "48.3629",
      "volume": "206485",
      "turnover": "9988278.91",
      "trades": "536"
    },
    {
      "date": "2023-06-28",
      "bid": "49.44",
      "ask": "49.56",
      "open": "48.56",
      "high": "49.66",
      "low": "48.10",
      "close": "49.48",
      "average": "49.0235",
      "volume": "210481",
      "turnover": "10318391.61",
      "trades": "669"
    },
    {
      "date": "2023-06-29",
      "bid": "49.26",
      "ask": "49.32",
      "open": "49.20",
      "high": "49.68",
      "low": "49.12",
      "close": "49.36",
      "average": "49.3672",
      "volume": "158521",
      "turnover": "7826547.61",
      "trades": "491"
    },
    {
      "date": "2023-06-30",
      "bid": "50.80",
      "ask": "50.90",
      "open": "49.82",
      "high": "51.05",
      "low": "49.40",
      "close": "50.70",
      "average": "50.1574",
      "volume": "189165",
      "turnover": "9488026.69",
      "trades": "387"
    },
    {
      "date": "2023-07-03",
      "bid": "50.50",
      "ask": "50.55",
      "open": "51.00",
      "high": "51.45",
      "low": "50.30",
      "close": "50.40",
      "average": "50.6185",
      "volume": "209791",
      "turnover": "10619852.18",
      "trades": "578"
    },
    {
      "date": "2023-07-04",
      "bid": "51.00",
      "ask": "51.10",
      "open": "50.40",
      "high": "51.10",
      "low": "50.15",
      "close": "50.95",
      "average": "50.7876",
      "volume": "94341",
      "turnover": "4791353.25",
      "trades": "338"
    },
    {
      "date": "2023-07-05",
      "bid": "49.36",
      "ask": "49.54",
      "open": "50.40",
      "high": "50.75",
      "low": "49.34",
      "close": "49.34",
      "average": "49.6905",
      "volume": "122553",
      "turnover": "6089716.51",
      "trades": "395"
    },
    {
      "date": "2023-07-06",
      "bid": "49.50",
      "ask": "49.56",
      "open": "49.16",
      "high": "50.15",
      "low": "48.52",
      "close": "49.44",
      "average": "49.6028",
      "volume": "243468",
      "turnover": "12065376.22",
      "trades": "567"
    },
    {
      "date": "2023-07-07",
      "bid": "50.15",
      "ask": "50.30",
      "open": "49.50",
      "high": "50.15",
      "low": "49.26",
      "close": "50.10",
      "average": "49.8082",
      "volume": "47606",
      "turnover": "2370766.91",
      "trades": "202"
    },
    {
      "date": "2023-07-10",
      "bid": "50.35",
      "ask": "50.45",
      "open": "50.20",
      "high": "50.55",
      "low": "49.46",
      "close": "50.30",
      "average": "50.0908",
      "volume": "142848",
      "turnover": "7155706.49",
      "trades": "434"
    },
    {
      "date": "2023-07-11",
      "bid": "49.94",
      "ask": "50.05",
      "open": "48.54",
      "high": "50.60",
      "low": "48.54",
      "close": "49.90",
      "average": "49.9872",
      "volume": "78537",
      "turnover": "3925842.27",
      "trades": "329"
    },
    {
      "date": "2023-07-12",
      "bid": "51.80",
      "ask": "51.95",
      "open": "50.35",
      "high": "52.00",
      "low": "49.76",
      "close": "51.75",
      "average": "51.1296",
      "volume": "216486",
      "turnover": "11069290.89",
      "trades": "548"
    },
    {
      "date": "2023-07-13",
      "bid": "50.95",
      "ask": "51.10",
      "open": "52.00",
      "high": "52.15",
      "low": "51.00",
      "close": "51.15",
      "average": "51.7524",
      "volume": "555002",
      "turnover": "28719441.98",
      "trades": "540"
    },
    {
      "date": "2023-07-14",
      "bid": "50.05",
      "ask": "50.15",
      "open": "50.55",
      "high": "51.25",
      "low": "49.98",
      "close": "49.98",
      "average": "50.4281",
      "volume": "155991",
      "turnover": "7851375.79",
      "trades": "412"
    },
    {
      "date": "2023-07-17",
      "bid": "49.20",
      "ask": "49.26",
      "open": "50.70",
      "high": "50.70",
      "low": "48.94",
      "close": "49.20",
      "average": "49.3672",
      "volume": "108105",
      "turnover": "5336913.21",
      "trades": "422"
    },
    {
      "date": "2023-07-18",
      "bid": "49.82",
      "ask": "49.90",
      "open": "49.48",
      "high": "50.40",
      "low": "49.20",
      "close": "49.78",
      "average": "49.8994",
      "volume": "119791",
      "turnover": "5977251.49",
      "trades": "332"
    },
    {
      "date": "2023-07-19",
      "bid": "49.40",
      "ask": "49.48",
      "open": "49.50",
      "high": "50.05",
      "low": "49.26",
      "close": "49.28",
      "average": "49.4824",
      "volume": "167802",
      "turnover": "8303071.57",
      "trades": "489"
    },
    {
      "date": "2023-07-20",
      "bid": "44.78",
      "ask": "44.90",
      "open": "48.96",
      "high": "48.96",
      "low": "44.24",
      "close": "44.78",
      "average": "45.9663",
      "volume": "670426",
      "turnover": "30828305.9",
      "trades": "1859"
    },
    {
      "date": "2023-07-21",
      "bid": "43.32",
      "ask": "43.40",
      "open": "44.64",
      "high": "44.80",
      "low": "41.26",
      "close": "43.26",
      "average": "42.5618",
      "volume": "1283307",
      "turnover": "54617876.98",
      "trades": "2155"
    },
    {
      "date": "2023-07-24",
      "bid": "44.30",
      "ask": "44.36",
      "open": "43.26",
      "high": "44.52",
      "low": "42.86",
      "close": "44.36",
      "average": "44.026",
      "volume": "256634",
      "turnover": "11298564.32",
      "trades": "726"
    },
    {
      "date": "2023-07-25",
      "bid": "44.18",
      "ask": "44.24",
      "open": "44.40",
      "high": "44.96",
      "low": "43.98",
      "close": "44.40",
      "average": "44.3507",
      "volume": "253993",
      "turnover": "11255406.77",
      "trades": "864"
    },
    {
      "date": "2023-07-26",
      "bid": "44.10",
      "ask": "44.20",
      "open": "44.40",
      "high": "44.64",
      "low": "43.86",
      "close": "44.18",
      "average": "44.3688",
      "volume": "271416",
      "turnover": "12042376.19",
      "trades": "761"
    },
    {
      "date": "2023-07-27",
      "bid": "43.90",
      "ask": "43.94",
      "open": "44.14",
      "high": "44.60",
      "low": "43.86",
      "close": "43.98",
      "average": "44.0113",
      "volume": "256059",
      "turnover": "11269569.55",
      "trades": "843"
    },
    {
      "date": "2023-07-28",
      "bid": "43.88",
      "ask": "43.96",
      "open": "43.98",
      "high": "44.26",
      "low": "43.14",
      "close": "43.98",
      "average": "43.4231",
      "volume": "731290",
      "turnover": "31755317.18",
      "trades": "605"
    },
    {
      "date": "2023-07-31",
      "bid": "43.38",
      "ask": "43.44",
      "open": "43.98",
      "high": "44.28",
      "low": "43.34",
      "close": "43.50",
      "average": "43.6036",
      "volume": "137298",
      "turnover": "5987966.75",
      "trades": "459"
    },
    {
      "date": "2023-08-01",
      "bid": "42.90",
      "ask": "42.94",
      "open": "43.52",
      "high": "43.54",
      "low": "42.90",
      "close": "43.00",
      "average": "43.0608",
      "volume": "909681",
      "turnover": "39124168.44",
      "trades": "484"
    },
    {
      "date": "2023-08-02",
      "bid": "42.60",
      "ask": "42.66",
      "open": "43.00",
      "high": "43.28",
      "low": "42.30",
      "close": "42.76",
      "average": "42.6769",
      "volume": "154064",
      "turnover": "6575379",
      "trades": "580"
    },
    {
      "date": "2023-08-03",
      "bid": "42.60",
      "ask": "42.78",
      "open": "42.62",
      "high": "42.84",
      "low": "42.02",
      "close": "42.70",
      "average": "42.5501",
      "volume": "227200",
      "turnover": "9667199.77",
      "trades": "610"
    },
    {
      "date": "2023-08-04",
      "bid": "42.94",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.14",
      "low": "42.20",
      "close": "43.08",
      "average": "42.4698",
      "volume": "905782",
      "turnover": "38468356.26",
      "trades": "576"
    },
    {
      "date": "2023-08-07",
      "bid": "42.96",
      "ask": "43.02",
      "open": "43.08",
      "high": "43.84",
      "low": "42.74",
      "close": "43.14",
      "average": "43.15",
      "volume": "145035",
      "turnover": "6258243.76",
      "trades": "479"
    },
    {
      "date": "2023-08-08",
      "bid": "42.70",
      "ask": "42.76",
      "open": "43.12",
      "high": "43.12",
      "low": "42.36",
      "close": "42.84",
      "average": "42.7195",
      "volume": "189258",
      "turnover": "8085038.6",
      "trades": "722"
    },
    {
      "date": "2023-08-09",
      "bid": "42.40",
      "ask": "42.46",
      "open": "42.84",
      "high": "43.10",
      "low": "42.40",
      "close": "42.46",
      "average": "42.6223",
      "volume": "139765",
      "turnover": "5956969.02",
      "trades": "461"
    },
    {
      "date": "2023-08-10",
      "bid": "42.78",
      "ask": "42.84",
      "open": "43.12",
      "high": "43.12",
      "low": "42.16",
      "close": "42.78",
      "average": "42.6199",
      "volume": "115176",
      "turnover": "4907148.07",
      "trades": "430"
    },
    {
      "date": "2023-08-11",
      "bid": "42.16",
      "ask": "42.22",
      "open": "43.04",
      "high": "43.04",
      "low": "42.16",
      "close": "42.28",
      "average": "42.4027",
      "volume": "146761",
      "turnover": "6222896.57",
      "trades": "427"
    },
    {
      "date": "2023-08-14",
      "bid": "42.28",
      "ask": "42.36",
      "open": "41.76",
      "high": "42.76",
      "low": "41.52",
      "close": "42.26",
      "average": "42.1994",
      "volume": "90200",
      "turnover": "3806368.56",
      "trades": "320"
    },
    {
      "date": "2023-08-15",
      "bid": "42.00",
      "ask": "42.06",
      "open": "42.26",
      "high": "42.42",
      "low": "41.30",
      "close": "42.00",
      "average": "41.9742",
      "volume": "160226",
      "turnover": "6725361.72",
      "trades": "437"
    },
    {
      "date": "2023-08-16",
      "bid": "42.16",
      "ask": "42.22",
      "open": "41.96",
      "high": "42.26",
      "low": "41.70",
      "close": "42.14",
      "average": "42.0716",
      "volume": "110090",
      "turnover": "4631660.05",
      "trades": "325"
    },
    {
      "date": "2023-08-17",
      "bid": "40.70",
      "ask": "40.78",
      "open": "42.14",
      "high": "42.14",
      "low": "40.64",
      "close": "40.64",
      "average": "41.2999",
      "volume": "258604",
      "turnover": "10680362.8",
      "trades": "508"
    },
    {
      "date": "2023-08-18",
      "bid": "40.98",
      "ask": "41.06",
      "open": "40.62",
      "high": "41.10",
      "low": "40.32",
      "close": "41.00",
      "average": "40.6863",
      "volume": "178979",
      "turnover": "7282010.5",
      "trades": "626"
    },
    {
      "date": "2023-08-21",
      "bid": "41.16",
      "ask": "41.28",
      "open": "40.86",
      "high": "41.50",
      "low": "40.80",
      "close": "41.06",
      "average": "41.1916",
      "volume": "204463",
      "turnover": "8422276.77",
      "trades": "540"
    },
    {
      "date": "2023-08-22",
      "bid": "40.88",
      "ask": "40.98",
      "open": "41.50",
      "high": "41.72",
      "low": "40.60",
      "close": "40.98",
      "average": "41.1037",
      "volume": "331233",
      "turnover": "13616432.82",
      "trades": "777"
    },
    {
      "date": "2023-08-23",
      "bid": "41.94",
      "ask": "42.04",
      "open": "41.12",
      "high": "42.28",
      "low": "41.12",
      "close": "41.88",
      "average": "41.8573",
      "volume": "201706",
      "turnover": "8439963.08",
      "trades": "624"
    },
    {
      "date": "2023-08-24",
      "bid": "42.88",
      "ask": "42.98",
      "open": "41.08",
      "high": "43.22",
      "low": "41.08",
      "close": "42.82",
      "average": "42.8301",
      "volume": "388673",
      "turnover": "16649622.16",
      "trades": "984"
    },
    {
      "date": "2023-08-25",
      "bid": "43.96",
      "ask": "44.04",
      "open": "43.70",
      "high": "45.14",
      "low": "43.66",
      "close": "43.86",
      "average": "44.5138",
      "volume": "397189",
      "turnover": "17680524.03",
      "trades": "1341"
    },
    {
      "date": "2023-08-28",
      "bid": "45.08",
      "ask": "45.14",
      "open": "44.00",
      "high": "45.24",
      "low": "44.00",
      "close": "44.98",
      "average": "44.8111",
      "volume": "355553",
      "turnover": "15933896.94",
      "trades": "911"
    },
    {
      "date": "2023-08-29",
      "bid": "44.88",
      "ask": "45.02",
      "open": "45.02",
      "high": "45.34",
      "low": "44.56",
      "close": "44.90",
      "average": "44.9697",
      "volume": "210337",
      "turnover": "9458918.08",
      "trades": "652"
    },
    {
      "date": "2023-08-30",
      "bid": "45.96",
      "ask": "46.08",
      "open": "44.90",
      "high": "46.34",
      "low": "44.86",
      "close": "45.96",
      "average": "45.9227",
      "volume": "358913",
      "turnover": "16481762.12",
      "trades": "1002"
    },
    {
      "date": "2023-08-31",
      "bid": "46.98",
      "ask": "47.04",
      "open": "46.36",
      "high": "47.46",
      "low": "46.22",
      "close": "46.94",
      "average": "46.9771",
      "volume": "860506",
      "turnover": "40424525.45",
      "trades": "721"
    },
    {
      "date": "2023-09-01",
      "bid": "47.10",
      "ask": "47.16",
      "open": "46.94",
      "high": "47.46",
      "low": "46.48",
      "close": "47.20",
      "average": "47.1209",
      "volume": "192483",
      "turnover": "9071639.53",
      "trades": "619"
    },
    {
      "date": "2023-09-04",
      "bid": "48.02",
      "ask": "48.12",
      "open": "47.10",
      "high": "49.28",
      "low": "47.00",
      "close": "48.00",
      "average": "48.2974",
      "volume": "410237",
      "turnover": "19813353.45",
      "trades": "1343"
    },
    {
      "date": "2023-09-05",
      "bid": "47.82",
      "ask": "48.02",
      "open": "47.80",
      "high": "48.26",
      "low": "47.68",
      "close": "47.84",
      "average": "47.9389",
      "volume": "202155",
      "turnover": "9691014.18",
      "trades": "776"
    },
    {
      "date": "2023-09-06",
      "bid": "47.72",
      "ask": "47.86",
      "open": "47.84",
      "high": "47.90",
      "low": "46.72",
      "close": "47.80",
      "average": "47.5854",
      "volume": "161281",
      "turnover": "7676004.23",
      "trades": "605"
    },
    {
      "date": "2023-09-07",
      "bid": "48.02",
      "ask": "48.08",
      "open": "47.50",
      "high": "48.18",
      "low": "47.44",
      "close": "48.00",
      "average": "48.0125",
      "volume": "199355",
      "turnover": "9571078.02",
      "trades": "684"
    },
    {
      "date": "2023-09-08",
      "bid": "47.86",
      "ask": "47.92",
      "open": "47.50",
      "high": "48.20",
      "low": "47.40",
      "close": "47.90",
      "average": "47.9444",
      "volume": "164508",
      "turnover": "7886782.95",
      "trades": "553"
    },
    {
      "date": "2023-09-11",
      "bid": "47.94",
      "ask": "48.10",
      "open": "46.00",
      "high": "48.22",
      "low": "46.00",
      "close": "47.86",
      "average": "47.756",
      "volume": "229781",
      "turnover": "10987074.44",
      "trades": "625"
    },
    {
      "date": "2023-09-12",
      "bid": "47.00",
      "ask": "47.08",
      "open": "48.00",
      "high": "48.10",
      "low": "46.90",
      "close": "46.96",
      "average": "47.379",
      "volume": "281843",
      "turnover": "13368945.22",
      "trades": "759"
    },
    {
      "date": "2023-09-13",
      "bid": "46.72",
      "ask": "46.74",
      "open": "46.14",
      "high": "46.94",
      "low": "46.14",
      "close": "46.76",
      "average": "46.5753",
      "volume": "163396",
      "turnover": "7603328.19",
      "trades": "765"
    },
    {
      "date": "2023-09-14",
      "bid": "46.68",
      "ask": "46.74",
      "open": "46.78",
      "high": "46.78",
      "low": "45.82",
      "close": "46.66",
      "average": "46.4179",
      "volume": "130427",
      "turnover": "6054151.5",
      "trades": "432"
    },
    {
      "date": "2023-09-15",
      "bid": "46.74",
      "ask": "46.86",
      "open": "47.26",
      "high": "48.18",
      "low": "46.74",
      "close": "46.82",
      "average": "47.323",
      "volume": "285713",
      "turnover": "13520795.56",
      "trades": "612"
    },
    {
      "date": "2023-09-18",
      "bid": "45.60",
      "ask": "45.70",
      "open": "46.30",
      "high": "46.60",
      "low": "45.60",
      "close": "45.76",
      "average": "46.1488",
      "volume": "204506",
      "turnover": "9437743.11",
      "trades": "643"
    },
    {
      "date": "2023-09-19",
      "bid": "44.04",
      "ask": "44.12",
      "open": "45.76",
      "high": "45.92",
      "low": "43.88",
      "close": "44.12",
      "average": "44.6705",
      "volume": "287911",
      "turnover": "12854687.32",
      "trades": "823"
    },
    {
      "date": "2023-09-20",
      "bid": "44.62",
      "ask": "44.72",
      "open": "44.12",
      "high": "44.96",
      "low": "43.80",
      "close": "44.62",
      "average": "44.5114",
      "volume": "303443",
      "turnover": "13507263.67",
      "trades": "514"
    },
    {
      "date": "2023-09-21",
      "bid": "44.06",
      "ask": "44.12",
      "open": "44.10",
      "high": "45.06",
      "low": "43.46",
      "close": "44.10",
      "average": "44.2327",
      "volume": "272036",
      "turnover": "12028123.94",
      "trades": "969"
    },
    {
      "date": "2023-09-22",
      "bid": "44.12",
      "ask": "44.20",
      "open": "44.10",
      "high": "44.78",
      "low": "43.48",
      "close": "44.14",
      "average": "44.0206",
      "volume": "231635",
      "turnover": "10196702.72",
      "trades": "604"
    },
    {
      "date": "2023-09-25",
      "bid": "42.94",
      "ask": "42.98",
      "open": "44.10",
      "high": "44.32",
      "low": "42.64",
      "close": "42.98",
      "average": "43.1734",
      "volume": "254098",
      "turnover": "10965753.52",
      "trades": "743"
    },
    {
      "date": "2023-09-26",
      "bid": "42.46",
      "ask": "42.52",
      "open": "42.98",
      "high": "42.98",
      "low": "42.26",
      "close": "42.40",
      "average": "42.5408",
      "volume": "228213",
      "turnover": "9708359.43",
      "trades": "754"
    },
    {
      "date": "2023-09-27",
      "bid": "42.26",
      "ask": "42.32",
      "open": "42.54",
      "high": "43.20",
      "low": "42.10",
      "close": "42.28",
      "average": "42.507",
      "volume": "157880",
      "turnover": "6711359.14",
      "trades": "616"
    },
    {
      "date": "2023-09-28",
      "bid": "43.50",
      "ask": "43.54",
      "open": "43.20",
      "high": "43.64",
      "low": "41.74",
      "close": "43.36",
      "average": "42.8269",
      "volume": "382943",
      "turnover": "16453237.02",
      "trades": "872"
    },
    {
      "date": "2023-09-29",
      "bid": "44.98",
      "ask": "45.04",
      "open": "44.00",
      "high": "45.24",
      "low": "43.90",
      "close": "44.82",
      "average": "44.7171",
      "volume": "1712213",
      "turnover": "76554077.98",
      "trades": "870"
    },
    {
      "date": "2023-10-02",
      "bid": "44.64",
      "ask": "44.74",
      "open": "44.82",
      "high": "46.06",
      "low": "44.48",
      "close": "44.76",
      "average": "45.5231",
      "volume": "1162886",
      "turnover": "52976242.6",
      "trades": "731"
    },
    {
      "date": "2023-10-03",
      "bid": "45.00",
      "ask": "45.06",
      "open": "44.76",
      "high": "45.22",
      "low": "44.04",
      "close": "45.00",
      "average": "44.7922",
      "volume": "220537",
      "turnover": "9879447.4",
      "trades": "748"
    },
    {
      "date": "2023-10-04",
      "bid": "44.80",
      "ask": "44.92",
      "open": "45.00",
      "high": "45.22",
      "low": "44.22",
      "close": "44.94",
      "average": "45.0008",
      "volume": "1140267",
      "turnover": "51311937.9",
      "trades": "593"
    },
    {
      "date": "2023-10-05",
      "bid": "46.86",
      "ask": "47.02",
      "open": "45.60",
      "high": "47.52",
      "low": "45.60",
      "close": "47.00",
      "average": "46.9431",
      "volume": "1003080",
      "turnover": "46883319.12",
      "trades": "1222"
    },
    {
      "date": "2023-10-06",
      "bid": "46.86",
      "ask": "46.96",
      "open": "47.02",
      "high": "47.48",
      "low": "46.10",
      "close": "46.80",
      "average": "46.7556",
      "volume": "231317",
      "turnover": "10815634.55",
      "trades": "711"
    },
    {
      "date": "2023-10-09",
      "bid": "46.82",
      "ask": "46.86",
      "open": "47.00",
      "high": "47.30",
      "low": "46.74",
      "close": "46.84",
      "average": "46.9876",
      "volume": "371149",
      "turnover": "17445603.23",
      "trades": "1120"
    },
    {
      "date": "2023-10-10",
      "bid": "48.54",
      "ask": "48.62",
      "open": "47.18",
      "high": "48.70",
      "low": "47.18",
      "close": "48.50",
      "average": "48.2691",
      "volume": "235497",
      "turnover": "11365574.22",
      "trades": "636"
    },
    {
      "date": "2023-10-11",
      "bid": "48.74",
      "ask": "48.84",
      "open": "48.50",
      "high": "49.00",
      "low": "48.10",
      "close": "48.78",
      "average": "48.7298",
      "volume": "256968",
      "turnover": "12521661.07",
      "trades": "685"
    },
    {
      "date": "2023-10-12",
      "bid": "50.60",
      "ask": "50.70",
      "open": "48.78",
      "high": "51.85",
      "low": "48.72",
      "close": "50.70",
      "average": "51.3999",
      "volume": "1466081",
      "turnover": "75302945.95",
      "trades": "1227"
    },
    {
      "date": "2023-10-13",
      "bid": "50.10",
      "ask": "50.15",
      "open": "51.50",
      "high": "52.65",
      "low": "49.62",
      "close": "50.20",
      "average": "50.7044",
      "volume": "550785",
      "turnover": "27919846.21",
      "trades": "1735"
    },
    {
      "date": "2023-10-16",
      "bid": "50.75",
      "ask": "50.85",
      "open": "50.20",
      "high": "51.15",
      "low": "49.88",
      "close": "50.65",
      "average": "50.3655",
      "volume": "447485",
      "turnover": "22541173.8",
      "trades": "697"
    },
    {
      "date": "2023-10-17",
      "bid": "49.98",
      "ask": "50.05",
      "open": "50.80",
      "high": "51.10",
      "low": "49.46",
      "close": "49.98",
      "average": "50.1742",
      "volume": "781013",
      "turnover": "39223328.74",
      "trades": "967"
    },
    {
      "date": "2023-10-18",
      "bid": "49.50",
      "ask": "49.56",
      "open": "50.00",
      "high": "50.35",
      "low": "49.38",
      "close": "49.60",
      "average": "49.7569",
      "volume": "362432",
      "turnover": "18032046.53",
      "trades": "1100"
    },
    {
      "date": "2023-10-19",
      "bid": "48.22",
      "ask": "48.26",
      "open": "49.60",
      "high": "49.78",
      "low": "47.98",
      "close": "48.26",
      "average": "48.9209",
      "volume": "531319",
      "turnover": "25988485.23",
      "trades": "1020"
    },
    {
      "date": "2023-10-20",
      "bid": "48.78",
      "ask": "48.84",
      "open": "48.00",
      "high": "49.44",
      "low": "47.36",
      "close": "48.86",
      "average": "48.9398",
      "volume": "499032",
      "turnover": "24411847.03",
      "trades": "575"
    },
    {
      "date": "2023-10-23",
      "bid": "50.00",
      "ask": "50.10",
      "open": "48.56",
      "high": "50.25",
      "low": "48.24",
      "close": "50.10",
      "average": "49.3323",
      "volume": "231127",
      "turnover": "11403721.22",
      "trades": "772"
    },
    {
      "date": "2023-10-24",
      "bid": "51.60",
      "ask": "51.70",
      "open": "50.00",
      "high": "51.95",
      "low": "49.90",
      "close": "51.70",
      "average": "51.1201",
      "volume": "892568",
      "turnover": "45628509.26",
      "trades": "894"
    },
    {
      "date": "2023-10-25",
      "bid": "50.35",
      "ask": "50.55",
      "open": "51.60",
      "high": "51.60",
      "low": "49.60",
      "close": "50.60",
      "average": "50.3554",
      "volume": "298690",
      "turnover": "15159209.16",
      "trades": "608"
    },
    {
      "date": "2023-10-26",
      "bid": "48.08",
      "ask": "48.20",
      "open": "50.50",
      "high": "52.90",
      "low": "44.24",
      "close": "48.06",
      "average": "47.4138",
      "volume": "1895820",
      "turnover": "89970723.37",
      "trades": "2853"
    },
    {
      "date": "2023-10-27",
      "bid": "47.22",
      "ask": "47.32",
      "open": "48.00",
      "high": "48.20",
      "low": "46.32",
      "close": "47.28",
      "average": "47.3503",
      "volume": "568196",
      "turnover": "26904108.52",
      "trades": "1529"
    },
    {
      "date": "2023-10-30",
      "bid": "48.78",
      "ask": "48.88",
      "open": "47.28",
      "high": "48.90",
      "low": "47.28",
      "close": "48.84",
      "average": "47.7912",
      "volume": "823118",
      "turnover": "39337266.15",
      "trades": "814"
    },
    {
      "date": "2023-10-31",
      "bid": "49.24",
      "ask": "49.36",
      "open": "49.00",
      "high": "50.20",
      "low": "48.46",
      "close": "49.30",
      "average": "49.2664",
      "volume": "323071",
      "turnover": "15916549.06",
      "trades": "921"
    },
    {
      "date": "2023-11-01",
      "bid": "49.50",
      "ask": "49.56",
      "open": "49.28",
      "high": "49.70",
      "low": "48.20",
      "close": "49.62",
      "average": "48.9166",
      "volume": "722744",
      "turnover": "35315569.22",
      "trades": "1255"
    },
    {
      "date": "2023-11-02",
      "bid": "49.18",
      "ask": "49.30",
      "open": "49.62",
      "high": "50.35",
      "low": "49.06",
      "close": "49.24",
      "average": "49.4966",
      "volume": "281692",
      "turnover": "13942404.07",
      "trades": "813"
    },
    {
      "date": "2023-11-03",
      "bid": "48.84",
      "ask": "48.94",
      "open": "49.24",
      "high": "49.52",
      "low": "48.68",
      "close": "48.98",
      "average": "49.0923",
      "volume": "179007",
      "turnover": "8791273.55",
      "trades": "520"
    },
    {
      "date": "2023-11-06",
      "bid": "48.58",
      "ask": "48.68",
      "open": "48.80",
      "high": "49.08",
      "low": "48.12",
      "close": "48.78",
      "average": "48.5524",
      "volume": "325372",
      "turnover": "15798564.99",
      "trades": "802"
    },
    {
      "date": "2023-11-07",
      "bid": "49.88",
      "ask": "49.94",
      "open": "48.78",
      "high": "50.10",
      "low": "48.10",
      "close": "49.84",
      "average": "48.7093",
      "volume": "838989",
      "turnover": "40866025.54",
      "trades": "831"
    },
    {
      "date": "2023-11-08",
      "bid": "49.40",
      "ask": "49.48",
      "open": "49.64",
      "high": "50.00",
      "low": "48.60",
      "close": "49.48",
      "average": "49.3237",
      "volume": "1376926",
      "turnover": "67915441.34",
      "trades": "744"
    },
    {
      "date": "2023-11-09",
      "bid": "50.00",
      "ask": "50.05",
      "open": "49.48",
      "high": "50.25",
      "low": "48.90",
      "close": "50.10",
      "average": "49.7886",
      "volume": "290035",
      "turnover": "14441324.24",
      "trades": "815"
    },
    {
      "date": "2023-11-10",
      "bid": "49.48",
      "ask": "49.62",
      "open": "50.00",
      "high": "50.00",
      "low": "48.88",
      "close": "49.56",
      "average": "49.4463",
      "volume": "155894",
      "turnover": "7708413.16",
      "trades": "415"
    },
    {
      "date": "2023-11-13",
      "bid": "50.50",
      "ask": "50.60",
      "open": "49.50",
      "high": "50.60",
      "low": "49.40",
      "close": "50.50",
      "average": "49.8716",
      "volume": "778110",
      "turnover": "38805591.56",
      "trades": "356"
    },
    {
      "date": "2023-11-14",
      "bid": "53.30",
      "ask": "53.40",
      "open": "50.50",
      "high": "53.45",
      "low": "50.30",
      "close": "53.40",
      "average": "52.3542",
      "volume": "156394",
      "turnover": "8187877.55",
      "trades": "577"
    },
    {
      "date": "2023-11-15",
      "bid": "52.70",
      "ask": "52.80",
      "open": "53.40",
      "high": "55.10",
      "low": "52.70",
      "close": "52.80",
      "average": "53.8055",
      "volume": "363683",
      "turnover": "19584815.77",
      "trades": "1010"
    },
    {
      "date": "2023-11-16",
      "bid": "52.20",
      "ask": "52.35",
      "open": "52.55",
      "high": "52.80",
      "low": "52.05",
      "close": "52.35",
      "average": "52.4516",
      "volume": "271755",
      "turnover": "14253968.65",
      "trades": "750"
    },
    {
      "date": "2023-11-17",
      "bid": "52.45",
      "ask": "52.55",
      "open": "52.20",
      "high": "53.30",
      "low": "52.05",
      "close": "52.60",
      "average": "52.7147",
      "volume": "198693",
      "turnover": "10476140.89",
      "trades": "604"
    },
    {
      "date": "2023-11-20",
      "bid": "52.80",
      "ask": "52.95",
      "open": "52.10",
      "high": "53.30",
      "low": "51.40",
      "close": "52.90",
      "average": "52.5979",
      "volume": "207394",
      "turnover": "10908561.75",
      "trades": "549"
    },
    {
      "date": "2023-11-21",
      "bid": "51.60",
      "ask": "51.70",
      "open": "53.40",
      "high": "53.40",
      "low": "51.45",
      "close": "51.65",
      "average": "51.9575",
      "volume": "159373",
      "turnover": "8280858.5",
      "trades": "632"
    },
    {
      "date": "2023-11-22",
      "bid": "53.10",
      "ask": "53.15",
      "open": "51.70",
      "high": "53.80",
      "low": "51.30",
      "close": "53.20",
      "average": "53.0604",
      "volume": "249725",
      "turnover": "13254458.21",
      "trades": "688"
    },
    {
      "date": "2023-11-23",
      "bid": "52.95",
      "ask": "53.10",
      "open": "53.25",
      "high": "53.55",
      "low": "52.85",
      "close": "52.95",
      "average": "53.2281",
      "volume": "171500",
      "turnover": "9128730.8",
      "trades": "477"
    },
    {
      "date": "2023-11-24",
      "bid": "52.95",
      "ask": "53.05",
      "open": "52.95",
      "high": "53.50",
      "low": "52.20",
      "close": "52.85",
      "average": "52.8342",
      "volume": "100818",
      "turnover": "5326640.9",
      "trades": "408"
    },
    {
      "date": "2023-11-27",
      "bid": "52.40",
      "ask": "52.55",
      "open": "52.85",
      "high": "53.25",
      "low": "52.30",
      "close": "52.40",
      "average": "52.7057",
      "volume": "152105",
      "turnover": "8016798.5",
      "trades": "445"
    },
    {
      "date": "2023-11-28",
      "bid": "52.50",
      "ask": "52.60",
      "open": "52.50",
      "high": "52.80",
      "low": "52.00",
      "close": "52.50",
      "average": "52.4635",
      "volume": "119173",
      "turnover": "6252265.5",
      "trades": "349"
    },
    {
      "date": "2023-11-29",
      "bid": "53.10",
      "ask": "53.25",
      "open": "52.55",
      "high": "53.60",
      "low": "52.55",
      "close": "53.25",
      "average": "53.239",
      "volume": "445795",
      "turnover": "23733223.16",
      "trades": "773"
    },
    {
      "date": "2023-11-30",
      "bid": "51.75",
      "ask": "51.85",
      "open": "53.60",
      "high": "53.60",
      "low": "51.75",
      "close": "51.85",
      "average": "52.1536",
      "volume": "270660",
      "turnover": "14115898.1",
      "trades": "475"
    },
    {
      "date": "2023-12-01",
      "bid": "51.40",
      "ask": "51.50",
      "open": "51.85",
      "high": "52.10",
      "low": "51.05",
      "close": "51.50",
      "average": "51.5375",
      "volume": "266850",
      "turnover": "13752852.71",
      "trades": "518"
    },
    {
      "date": "2023-12-04",
      "bid": "51.25",
      "ask": "51.40",
      "open": "51.40",
      "high": "52.15",
      "low": "51.15",
      "close": "51.25",
      "average": "51.5715",
      "volume": "161663",
      "turnover": "8337204.75",
      "trades": "493"
    },
    {
      "date": "2023-12-05",
      "bid": "51.75",
      "ask": "51.80",
      "open": "51.25",
      "high": "52.35",
      "low": "50.55",
      "close": "51.75",
      "average": "51.7033",
      "volume": "1773689",
      "turnover": "91899199.09",
      "trades": "576"
    },
    {
      "date": "2023-12-06",
      "bid": "52.90",
      "ask": "53.00",
      "open": "51.95",
      "high": "53.25",
      "low": "51.95",
      "close": "53.00",
      "average": "52.9154",
      "volume": "726457",
      "turnover": "38443795.26",
      "trades": "774"
    },
    {
      "date": "2023-12-07",
      "bid": "53.45",
      "ask": "53.50",
      "open": "53.00",
      "high": "53.80",
      "low": "51.95",
      "close": "53.50",
      "average": "52.8779",
      "volume": "1768653",
      "turnover": "93528530.09",
      "trades": "589"
    },
    {
      "date": "2023-12-08",
      "bid": "54.35",
      "ask": "54.50",
      "open": "53.50",
      "high": "55.10",
      "low": "53.30",
      "close": "54.55",
      "average": "54.3138",
      "volume": "262804",
      "turnover": "14275620.72",
      "trades": "763"
    },
    {
      "date": "2023-12-11",
      "bid": "53.60",
      "ask": "53.70",
      "open": "54.55",
      "high": "54.80",
      "low": "53.40",
      "close": "53.55",
      "average": "53.7823",
      "volume": "160849",
      "turnover": "8653452.3",
      "trades": "464"
    },
    {
      "date": "2023-12-12",
      "bid": "53.80",
      "ask": "53.90",
      "open": "53.55",
      "high": "54.40",
      "low": "53.05",
      "close": "53.95",
      "average": "53.7963",
      "volume": "347564",
      "turnover": "18708245.48",
      "trades": "543"
    },
    {
      "date": "2023-12-13",
      "bid": "53.95",
      "ask": "54.05",
      "open": "53.95",
      "high": "54.50",
      "low": "53.40",
      "close": "53.90",
      "average": "53.9429",
      "volume": "221238",
      "turnover": "11934201.75",
      "trades": "568"
    },
    {
      "date": "2023-12-14",
      "bid": "54.95",
      "ask": "55.05",
      "open": "54.50",
      "high": "55.75",
      "low": "54.50",
      "close": "55.35",
      "average": "55.2909",
      "volume": "388476",
      "turnover": "21479007.57",
      "trades": "922"
    },
    {
      "date": "2023-12-15",
      "bid": "56.25",
      "ask": "56.30",
      "open": "56.00",
      "high": "56.90",
      "low": "55.55",
      "close": "56.10",
      "average": "56.1739",
      "volume": "448778",
      "turnover": "25209669.36",
      "trades": "807"
    },
    {
      "date": "2023-12-18",
      "bid": "55.30",
      "ask": "55.45",
      "open": "55.80",
      "high": "55.95",
      "low": "55.00",
      "close": "55.40",
      "average": "55.5219",
      "volume": "233209",
      "turnover": "12947818.75",
      "trades": "433"
    },
    {
      "date": "2023-12-19",
      "bid": "56.35",
      "ask": "56.55",
      "open": "55.90",
      "high": "56.90",
      "low": "55.80",
      "close": "56.45",
      "average": "56.5407",
      "volume": "388573",
      "turnover": "21970190.95",
      "trades": "559"
    },
    {
      "date": "2023-12-20",
      "bid": "56.60",
      "ask": "56.75",
      "open": "56.65",
      "high": "57.25",
      "low": "56.00",
      "close": "56.75",
      "average": "56.9655",
      "volume": "525646",
      "turnover": "29943707.45",
      "trades": "701"
    },
    {
      "date": "2023-12-21",
      "bid": "55.65",
      "ask": "55.75",
      "open": "56.75",
      "high": "56.75",
      "low": "55.15",
      "close": "55.85",
      "average": "55.7196",
      "volume": "449135",
      "turnover": "25005025.8",
      "trades": "745"
    },
    {
      "date": "2023-12-22",
      "bid": "53.10",
      "ask": "53.20",
      "open": "54.20",
      "high": "54.60",
      "low": "51.70",
      "close": "53.00",
      "average": "53.167",
      "volume": "750964",
      "turnover": "39908618.22",
      "trades": "1154"
    },
    {
      "date": "2023-12-27",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.10",
      "high": "53.90",
      "low": "53.10",
      "close": "53.65",
      "average": "53.6018",
      "volume": "267882",
      "turnover": "14359546.26",
      "trades": "904"
    },
    {
      "date": "2023-12-28",
      "bid": "53.00",
      "ask": "53.10",
      "open": "53.65",
      "high": "53.65",
      "low": "52.85",
      "close": "53.00",
      "average": "53.1452",
      "volume": "102257",
      "turnover": "5434562.45",
      "trades": "417"
    },
    {
      "date": "2023-12-29",
      "bid": "52.75",
      "ask": "52.95",
      "open": "53.15",
      "high": "53.50",
      "low": "52.30",
      "close": "52.90",
      "average": "52.678",
      "volume": "657406",
      "turnover": "34555884.04",
      "trades": "803"
    },
    {
      "date": "2024-01-02",
      "bid": "51.85",
      "ask": "52.00",
      "open": "52.90",
      "high": "53.35",
      "low": "51.50",
      "close": "51.90",
      "average": "52.3866",
      "volume": "640756",
      "turnover": "33566247.7",
      "trades": "719"
    },
    {
      "date": "2024-01-03",
      "bid": "49.72",
      "ask": "49.86",
      "open": "51.30",
      "high": "51.60",
      "low": "48.50",
      "close": "49.74",
      "average": "49.6567",
      "volume": "635666",
      "turnover": "31548257.92",
      "trades": "1732"
    },
    {
      "date": "2024-01-04",
      "bid": "49.58",
      "ask": "49.72",
      "open": "50.00",
      "high": "50.25",
      "low": "49.24",
      "close": "49.68",
      "average": "49.7525",
      "volume": "191112",
      "turnover": "9508302.32",
      "trades": "585"
    },
    {
      "date": "2024-01-05",
      "bid": "48.96",
      "ask": "49.22",
      "open": "49.32",
      "high": "50.00",
      "low": "48.78",
      "close": "48.94",
      "average": "49.3723",
      "volume": "166578",
      "turnover": "8224296.48",
      "trades": "612"
    },
    {
      "date": "2024-01-08",
      "bid": "50.80",
      "ask": "50.95",
      "open": "49.04",
      "high": "50.95",
      "low": "48.60",
      "close": "50.70",
      "average": "49.6618",
      "volume": "508528",
      "turnover": "25236949.7",
      "trades": "924"
    },
    {
      "date": "2024-01-09",
      "bid": "50.50",
      "ask": "50.70",
      "open": "51.65",
      "high": "51.65",
      "low": "49.66",
      "close": "50.70",
      "average": "50.4189",
      "volume": "300406",
      "turnover": "15148699",
      "trades": "750"
    },
    {
      "date": "2024-01-10",
      "bid": "51.20",
      "ask": "51.30",
      "open": "50.70",
      "high": "52.15",
      "low": "50.20",
      "close": "51.20",
      "average": "51.4762",
      "volume": "309000",
      "turnover": "15905811.25",
      "trades": "727"
    },
    {
      "date": "2024-01-11",
      "bid": "51.45",
      "ask": "51.55",
      "open": "51.70",
      "high": "52.85",
      "low": "51.45",
      "close": "51.55",
      "average": "52.1627",
      "volume": "229659",
      "turnover": "11979631.8",
      "trades": "771"
    },
    {
      "date": "2024-01-12",
      "bid": "52.00",
      "ask": "52.20",
      "open": "51.40",
      "high": "53.10",
      "low": "51.40",
      "close": "52.25",
      "average": "52.4758",
      "volume": "210103",
      "turnover": "11026709.88",
      "trades": "714"
    },
    {
      "date": "2024-01-15",
      "bid": "51.15",
      "ask": "51.25",
      "open": "52.25",
      "high": "52.25",
      "low": "51.15",
      "close": "51.25",
      "average": "51.5583",
      "volume": "155811",
      "turnover": "8035475.66",
      "trades": "489"
    },
    {
      "date": "2024-01-16",
      "bid": "51.00",
      "ask": "51.10",
      "open": "51.25",
      "high": "51.50",
      "low": "50.65",
      "close": "51.10",
      "average": "51.0271",
      "volume": "141200",
      "turnover": "7205023.7",
      "trades": "432"
    },
    {
      "date": "2024-01-17",
      "bid": "50.20",
      "ask": "50.30",
      "open": "50.40",
      "high": "50.65",
      "low": "49.50",
      "close": "50.35",
      "average": "50.0625",
      "volume": "129857",
      "turnover": "6501360.68",
      "trades": "643"
    },
    {
      "date": "2024-01-18",
      "bid": "50.55",
      "ask": "50.75",
      "open": "50.35",
      "high": "50.80",
      "low": "49.72",
      "close": "50.75",
      "average": "50.5087",
      "volume": "148416",
      "turnover": "7495670.02",
      "trades": "592"
    },
    {
      "date": "2024-01-19",
      "bid": "49.54",
      "ask": "49.74",
      "open": "51.15",
      "high": "51.15",
      "low": "49.44",
      "close": "49.58",
      "average": "49.9093",
      "volume": "121421",
      "turnover": "6060947.82",
      "trades": "423"
    },
    {
      "date": "2024-01-22",
      "bid": "49.54",
      "ask": "49.62",
      "open": "49.58",
      "high": "50.15",
      "low": "49.42",
      "close": "49.70",
      "average": "49.7901",
      "volume": "107165",
      "turnover": "5336378.12",
      "trades": "426"
    },
    {
      "date": "2024-01-23",
      "bid": "49.44",
      "ask": "49.56",
      "open": "49.30",
      "high": "49.76",
      "low": "48.90",
      "close": "49.46",
      "average": "49.2938",
      "volume": "238770",
      "turnover": "11769879.92",
      "trades": "747"
    },
    {
      "date": "2024-01-24",
      "bid": "48.56",
      "ask": "48.64",
      "open": "49.92",
      "high": "50.15",
      "low": "48.46",
      "close": "48.60",
      "average": "48.7956",
      "volume": "162516",
      "turnover": "7930074.02",
      "trades": "701"
    },
    {
      "date": "2024-01-25",
      "bid": "49.06",
      "ask": "49.14",
      "open": "48.50",
      "high": "49.30",
      "low": "48.22",
      "close": "49.12",
      "average": "48.9831",
      "volume": "123971",
      "turnover": "6072346.33",
      "trades": "485"
    },
    {
      "date": "2024-01-26",
      "bid": "50.15",
      "ask": "50.25",
      "open": "49.12",
      "high": "50.40",
      "low": "48.70",
      "close": "50.35",
      "average": "49.9407",
      "volume": "151669",
      "turnover": "7574449.02",
      "trades": "476"
    },
    {
      "date": "2024-01-29",
      "bid": "50.05",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.45",
      "low": "48.98",
      "close": "50.25",
      "average": "49.9868",
      "volume": "140795",
      "turnover": "7037891.95",
      "trades": "616"
    },
    {
      "date": "2024-01-30",
      "bid": "51.20",
      "ask": "51.30",
      "open": "49.70",
      "high": "52.20",
      "low": "49.70",
      "close": "51.30",
      "average": "51.4846",
      "volume": "209091",
      "turnover": "10772885.7",
      "trades": "632"
    },
    {
      "date": "2024-01-31",
      "bid": "50.65",
      "ask": "50.80",
      "open": "51.20",
      "high": "51.55",
      "low": "50.40",
      "close": "50.50",
      "average": "50.7057",
      "volume": "250386",
      "turnover": "12693731.85",
      "trades": "428"
    },
    {
      "date": "2024-02-01",
      "bid": "50.75",
      "ask": "50.90",
      "open": "50.45",
      "high": "51.35",
      "low": "50.00",
      "close": "50.85",
      "average": "50.925",
      "volume": "118826",
      "turnover": "6050815.1",
      "trades": "418"
    },
    {
      "date": "2024-02-02",
      "bid": "50.85",
      "ask": "51.00",
      "open": "51.05",
      "high": "51.50",
      "low": "50.40",
      "close": "50.90",
      "average": "50.7582",
      "volume": "226093",
      "turnover": "11477647.69",
      "trades": "616"
    },
    {
      "date": "2024-02-05",
      "bid": "50.15",
      "ask": "50.20",
      "open": "51.00",
      "high": "51.50",
      "low": "50.00",
      "close": "50.00",
      "average": "50.5794",
      "volume": "611529",
      "turnover": "30930975.25",
      "trades": "716"
    },
    {
      "date": "2024-02-06",
      "bid": "45.44",
      "ask": "45.60",
      "open": "49.96",
      "high": "50.30",
      "low": "43.20",
      "close": "45.20",
      "average": "45.2858",
      "volume": "3916118",
      "turnover": "177323691.8",
      "trades": "2785"
    },
    {
      "date": "2024-02-07",
      "bid": "46.74",
      "ask": "46.90",
      "open": "45.70",
      "high": "47.20",
      "low": "45.28",
      "close": "46.58",
      "average": "46.4085",
      "volume": "904451",
      "turnover": "41983184.9",
      "trades": "1207"
    },
    {
      "date": "2024-02-08",
      "bid": "46.98",
      "ask": "47.06",
      "open": "46.60",
      "high": "48.84",
      "low": "46.24",
      "close": "47.04",
      "average": "47.3461",
      "volume": "356760",
      "turnover": "16892224.82",
      "trades": "845"
    },
    {
      "date": "2024-02-09",
      "bid": "44.40",
      "ask": "44.46",
      "open": "47.04",
      "high": "47.18",
      "low": "44.36",
      "close": "44.48",
      "average": "45.4599",
      "volume": "1867812",
      "turnover": "84910356.12",
      "trades": "1120"
    },
    {
      "date": "2024-02-12",
      "bid": "45.06",
      "ask": "45.16",
      "open": "44.48",
      "high": "45.52",
      "low": "44.34",
      "close": "45.16",
      "average": "45.1427",
      "volume": "295676",
      "turnover": "13348130.66",
      "trades": "977"
    },
    {
      "date": "2024-02-13",
      "bid": "44.74",
      "ask": "44.86",
      "open": "45.10",
      "high": "45.32",
      "low": "43.76",
      "close": "44.84",
      "average": "44.5084",
      "volume": "1749618",
      "turnover": "77872705.5",
      "trades": "964"
    },
    {
      "date": "2024-02-14",
      "bid": "45.22",
      "ask": "45.30",
      "open": "44.84",
      "high": "45.34",
      "low": "44.78",
      "close": "45.30",
      "average": "45.2084",
      "volume": "100338",
      "turnover": "4536063.12",
      "trades": "354"
    },
    {
      "date": "2024-02-15",
      "bid": "45.18",
      "ask": "45.26",
      "open": "45.30",
      "high": "45.34",
      "low": "44.44",
      "close": "45.30",
      "average": "44.895",
      "volume": "349119",
      "turnover": "15674578.85",
      "trades": "712"
    },
    {
      "date": "2024-02-16",
      "bid": "44.60",
      "ask": "44.64",
      "open": "45.30",
      "high": "45.40",
      "low": "44.34",
      "close": "44.60",
      "average": "45.0294",
      "volume": "744621",
      "turnover": "33525688.44",
      "trades": "708"
    },
    {
      "date": "2024-02-19",
      "bid": "44.12",
      "ask": "44.20",
      "open": "44.60",
      "high": "44.60",
      "low": "43.92",
      "close": "44.36",
      "average": "44.198",
      "volume": "252601",
      "turnover": "11164812",
      "trades": "807"
    },
    {
      "date": "2024-02-20",
      "bid": "43.58",
      "ask": "43.62",
      "open": "44.34",
      "high": "44.36",
      "low": "43.34",
      "close": "43.66",
      "average": "43.7537",
      "volume": "672186",
      "turnover": "29410315.45",
      "trades": "558"
    },
    {
      "date": "2024-02-21",
      "bid": "43.70",
      "ask": "43.78",
      "open": "43.66",
      "high": "44.24",
      "low": "43.26",
      "close": "43.86",
      "average": "43.6848",
      "volume": "519769",
      "turnover": "22706015.77",
      "trades": "690"
    },
    {
      "date": "2024-02-22",
      "bid": "44.18",
      "ask": "44.32",
      "open": "44.08",
      "high": "44.68",
      "low": "43.84",
      "close": "44.32",
      "average": "44.3776",
      "volume": "253228",
      "turnover": "11236553.1",
      "trades": "762"
    },
    {
      "date": "2024-02-23",
      "bid": "43.70",
      "ask": "43.84",
      "open": "44.32",
      "high": "44.44",
      "low": "43.40",
      "close": "43.86",
      "average": "43.7999",
      "volume": "132657",
      "turnover": "5810368.84",
      "trades": "416"
    },
    {
      "date": "2024-02-26",
      "bid": "43.54",
      "ask": "43.60",
      "open": "43.80",
      "high": "44.12",
      "low": "43.32",
      "close": "43.76",
      "average": "43.6791",
      "volume": "183967",
      "turnover": "8035471.96",
      "trades": "579"
    },
    {
      "date": "2024-02-27",
      "bid": "43.46",
      "ask": "43.56",
      "open": "43.20",
      "high": "43.60",
      "low": "42.92",
      "close": "43.54",
      "average": "43.2633",
      "volume": "209668",
      "turnover": "9070919.9",
      "trades": "671"
    },
    {
      "date": "2024-02-28",
      "bid": "42.92",
      "ask": "43.02",
      "open": "43.50",
      "high": "43.54",
      "low": "42.30",
      "close": "43.00",
      "average": "42.8002",
      "volume": "227894",
      "turnover": "9754110.32",
      "trades": "732"
    },
    {
      "date": "2024-02-29",
      "bid": "43.00",
      "ask": "43.06",
      "open": "43.50",
      "high": "43.72",
      "low": "42.72",
      "close": "43.04",
      "average": "43.1641",
      "volume": "197177",
      "turnover": "8510924.03",
      "trades": "611"
    },
    {
      "date": "2024-03-01",
      "bid": "44.04",
      "ask": "44.12",
      "open": "42.90",
      "high": "44.34",
      "low": "42.90",
      "close": "44.06",
      "average": "43.7591",
      "volume": "218095",
      "turnover": "9543630.4",
      "trades": "603"
    },
    {
      "date": "2024-03-04",
      "bid": "42.86",
      "ask": "42.92",
      "open": "44.06",
      "high": "44.14",
      "low": "42.52",
      "close": "42.86",
      "average": "42.8076",
      "volume": "501990",
      "turnover": "21488831.34",
      "trades": "564"
    },
    {
      "date": "2024-03-05",
      "bid": "42.70",
      "ask": "42.78",
      "open": "42.74",
      "high": "43.10",
      "low": "42.36",
      "close": "42.62",
      "average": "42.5905",
      "volume": "650164",
      "turnover": "27690787.94",
      "trades": "596"
    },
    {
      "date": "2024-03-06",
      "bid": "42.26",
      "ask": "42.34",
      "open": "42.62",
      "high": "43.06",
      "low": "42.20",
      "close": "42.24",
      "average": "42.465",
      "volume": "205638",
      "turnover": "8731302.25",
      "trades": "612"
    },
    {
      "date": "2024-03-07",
      "bid": "42.84",
      "ask": "42.94",
      "open": "42.22",
      "high": "42.96",
      "low": "41.66",
      "close": "42.82",
      "average": "42.5381",
      "volume": "406226",
      "turnover": "17280091.16",
      "trades": "488"
    },
    {
      "date": "2024-03-08",
      "bid": "43.20",
      "ask": "43.32",
      "open": "43.08",
      "high": "43.68",
      "low": "42.60",
      "close": "43.30",
      "average": "43.1812",
      "volume": "163433",
      "turnover": "7057418.32",
      "trades": "610"
    },
    {
      "date": "2024-03-11",
      "bid": "43.24",
      "ask": "43.26",
      "open": "43.30",
      "high": "43.48",
      "low": "42.54",
      "close": "43.30",
      "average": "42.9626",
      "volume": "381304",
      "turnover": "16413532.7",
      "trades": "637"
    },
    {
      "date": "2024-03-12",
      "bid": "43.80",
      "ask": "43.92",
      "open": "42.82",
      "high": "43.96",
      "low": "42.50",
      "close": "43.82",
      "average": "43.6579",
      "volume": "1348041",
      "turnover": "58852757.15",
      "trades": "723"
    },
    {
      "date": "2024-03-13",
      "bid": "43.98",
      "ask": "44.04",
      "open": "43.82",
      "high": "44.40",
      "low": "43.38",
      "close": "44.02",
      "average": "43.9528",
      "volume": "622130",
      "turnover": "27344347.28",
      "trades": "944"
    },
    {
      "date": "2024-03-14",
      "bid": "43.56",
      "ask": "43.66",
      "open": "44.28",
      "high": "44.46",
      "low": "43.46",
      "close": "43.58",
      "average": "43.9674",
      "volume": "259293",
      "turnover": "11407064.6",
      "trades": "560"
    },
    {
      "date": "2024-03-15",
      "bid": "45.00",
      "ask": "45.08",
      "open": "43.98",
      "high": "45.20",
      "low": "43.58",
      "close": "45.04",
      "average": "44.8341",
      "volume": "1826085",
      "turnover": "81870821.33",
      "trades": "737"
    },
    {
      "date": "2024-03-18",
      "bid": "44.00",
      "ask": "44.06",
      "open": "45.40",
      "high": "45.58",
      "low": "43.90",
      "close": "43.92",
      "average": "44.5781",
      "volume": "242187",
      "turnover": "10796233.42",
      "trades": "715"
    },
    {
      "date": "2024-03-19",
      "bid": "44.44",
      "ask": "44.50",
      "open": "43.74",
      "high": "44.60",
      "low": "43.74",
      "close": "44.40",
      "average": "44.3303",
      "volume": "225085",
      "turnover": "9978072.06",
      "trades": "708"
    },
    {
      "date": "2024-03-20",
      "bid": "44.68",
      "ask": "44.76",
      "open": "44.40",
      "high": "45.40",
      "low": "44.16",
      "close": "44.88",
      "average": "44.8749",
      "volume": "302953",
      "turnover": "13594911.6",
      "trades": "549"
    },
    {
      "date": "2024-03-21",
      "bid": "45.88",
      "ask": "45.94",
      "open": "45.06",
      "high": "46.12",
      "low": "45.06",
      "close": "45.94",
      "average": "45.7204",
      "volume": "656620",
      "turnover": "30020931.14",
      "trades": "652"
    },
    {
      "date": "2024-03-22",
      "bid": "46.10",
      "ask": "46.22",
      "open": "45.18",
      "high": "46.32",
      "low": "45.18",
      "close": "46.06",
      "average": "46.0592",
      "volume": "191537",
      "turnover": "8822043.36",
      "trades": "566"
    },
    {
      "date": "2024-03-25",
      "bid": "47.24",
      "ask": "47.32",
      "open": "46.10",
      "high": "47.30",
      "low": "45.96",
      "close": "47.10",
      "average": "46.6894",
      "volume": "285604",
      "turnover": "13334652.8",
      "trades": "716"
    },
    {
      "date": "2024-03-26",
      "bid": "47.56",
      "ask": "47.60",
      "open": "47.10",
      "high": "47.64",
      "low": "46.82",
      "close": "47.44",
      "average": "47.3352",
      "volume": "299365",
      "turnover": "14170556.16",
      "trades": "1086"
    },
    {
      "date": "2024-03-27",
      "bid": "48.10",
      "ask": "48.18",
      "open": "47.80",
      "high": "48.42",
      "low": "47.50",
      "close": "48.06",
      "average": "47.9224",
      "volume": "248802",
      "turnover": "11923191.5",
      "trades": "850"
    },
    {
      "date": "2024-03-28",
      "bid": "47.98",
      "ask": "48.10",
      "open": "48.06",
      "high": "48.32",
      "low": "47.64",
      "close": "47.84",
      "average": "47.9666",
      "volume": "120690",
      "turnover": "5789112.32",
      "trades": "419"
    },
    {
      "date": "2024-04-02",
      "bid": "52.35",
      "ask": "52.40",
      "open": "51.60",
      "high": "54.60",
      "low": "50.95",
      "close": "52.40",
      "average": "52.8373",
      "volume": "1279571",
      "turnover": "67710232.88",
      "trades": "2824"
    },
    {
      "date": "2024-04-03",
      "bid": "53.10",
      "ask": "53.20",
      "open": "52.75",
      "high": "54.00",
      "low": "52.55",
      "close": "53.15",
      "average": "53.2558",
      "volume": "508086",
      "turnover": "27058701.55",
      "trades": "1520"
    },
    {
      "date": "2024-04-04",
      "bid": "53.05",
      "ask": "53.10",
      "open": "53.15",
      "high": "53.50",
      "low": "52.60",
      "close": "53.10",
      "average": "53.1529",
      "volume": "328377",
      "turnover": "17451513.1",
      "trades": "1149"
    },
    {
      "date": "2024-04-05",
      "bid": "52.40",
      "ask": "52.50",
      "open": "52.55",
      "high": "53.05",
      "low": "52.05",
      "close": "52.40",
      "average": "52.491",
      "volume": "192773",
      "turnover": "10118681.24",
      "trades": "691"
    },
    {
      "date": "2024-04-08",
      "bid": "53.40",
      "ask": "53.50",
      "open": "52.45",
      "high": "53.85",
      "low": "52.05",
      "close": "53.45",
      "average": "53.3297",
      "volume": "401389",
      "turnover": "21405951.89",
      "trades": "790"
    },
    {
      "date": "2024-04-09",
      "bid": "53.45",
      "ask": "53.55",
      "open": "53.40",
      "high": "54.05",
      "low": "52.90",
      "close": "53.50",
      "average": "53.5446",
      "volume": "135074",
      "turnover": "7232484.65",
      "trades": "543"
    },
    {
      "date": "2024-04-10",
      "bid": "53.15",
      "ask": "53.25",
      "open": "53.60",
      "high": "54.35",
      "low": "53.00",
      "close": "53.20",
      "average": "53.5787",
      "volume": "118582",
      "turnover": "6353475.05",
      "trades": "489"
    },
    {
      "date": "2024-04-11",
      "bid": "53.50",
      "ask": "53.60",
      "open": "53.20",
      "high": "53.90",
      "low": "52.40",
      "close": "53.50",
      "average": "53.264",
      "volume": "171137",
      "turnover": "9115432.65",
      "trades": "645"
    },
    {
      "date": "2024-04-12",
      "bid": "52.90",
      "ask": "53.00",
      "open": "53.80",
      "high": "54.50",
      "low": "52.80",
      "close": "52.80",
      "average": "53.387",
      "volume": "121334",
      "turnover": "6477654.35",
      "trades": "411"
    },
    {
      "date": "2024-04-15",
      "bid": "52.05",
      "ask": "52.15",
      "open": "52.80",
      "high": "53.10",
      "low": "51.90",
      "close": "52.20",
      "average": "52.314",
      "volume": "235357",
      "turnover": "12314688.46",
      "trades": "737"
    },
    {
      "date": "2024-04-16",
      "bid": "51.35",
      "ask": "51.45",
      "open": "51.50",
      "high": "52.00",
      "low": "51.10",
      "close": "51.35",
      "average": "51.5009",
      "volume": "158631",
      "turnover": "8169631.7",
      "trades": "478"
    },
    {
      "date": "2024-04-17",
      "bid": "51.15",
      "ask": "51.25",
      "open": "51.35",
      "high": "51.90",
      "low": "51.00",
      "close": "51.15",
      "average": "51.4564",
      "volume": "349445",
      "turnover": "17981170.89",
      "trades": "397"
    },
    {
      "date": "2024-04-18",
      "bid": "53.45",
      "ask": "53.55",
      "open": "52.00",
      "high": "53.75",
      "low": "51.70",
      "close": "53.60",
      "average": "53.1605",
      "volume": "265108",
      "turnover": "14093281",
      "trades": "916"
    },
    {
      "date": "2024-04-19",
      "bid": "53.45",
      "ask": "53.60",
      "open": "53.30",
      "high": "53.65",
      "low": "52.10",
      "close": "53.55",
      "average": "53.1422",
      "volume": "234485",
      "turnover": "12461048.95",
      "trades": "564"
    },
    {
      "date": "2024-04-22",
      "bid": "53.30",
      "ask": "53.35",
      "open": "53.35",
      "high": "53.90",
      "low": "53.25",
      "close": "53.30",
      "average": "53.5083",
      "volume": "97840",
      "turnover": "5235241.7",
      "trades": "373"
    },
    {
      "date": "2024-04-23",
      "bid": "53.85",
      "ask": "53.90",
      "open": "53.65",
      "high": "54.45",
      "low": "53.50",
      "close": "54.00",
      "average": "53.9697",
      "volume": "948127",
      "turnover": "51170098.85",
      "trades": "468"
    },
    {
      "date": "2024-04-24",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.20",
      "high": "54.90",
      "low": "54.00",
      "close": "54.65",
      "average": "54.4512",
      "volume": "225165",
      "turnover": "12260509.8",
      "trades": "553"
    },
    {
      "date": "2024-04-25",
      "bid": "52.95",
      "ask": "53.00",
      "open": "54.75",
      "high": "54.75",
      "low": "52.85",
      "close": "52.85",
      "average": "53.3902",
      "volume": "107774",
      "turnover": "5754076.1",
      "trades": "448"
    },
    {
      "date": "2024-04-26",
      "bid": "53.75",
      "ask": "53.85",
      "open": "52.95",
      "high": "53.95",
      "low": "52.10",
      "close": "53.90",
      "average": "53.6635",
      "volume": "99611",
      "turnover": "5345478.45",
      "trades": "430"
    },
    {
      "date": "2024-04-29",
      "bid": "54.55",
      "ask": "54.70",
      "open": "54.25",
      "high": "54.85",
      "low": "53.85",
      "close": "54.85",
      "average": "54.4944",
      "volume": "122770",
      "turnover": "6690239",
      "trades": "465"
    },
    {
      "date": "2024-04-30",
      "bid": "54.60",
      "ask": "54.65",
      "open": "54.85",
      "high": "54.85",
      "low": "54.30",
      "close": "54.50",
      "average": "54.4936",
      "volume": "97748",
      "turnover": "5326639.84",
      "trades": "298"
    },
    {
      "date": "2024-05-02",
      "bid": "54.45",
      "ask": "54.50",
      "open": "54.55",
      "high": "54.80",
      "low": "53.90",
      "close": "54.35",
      "average": "54.4589",
      "volume": "137140",
      "turnover": "7468234",
      "trades": "616"
    },
    {
      "date": "2024-05-03",
      "bid": "54.60",
      "ask": "54.85",
      "open": "54.30",
      "high": "55.45",
      "low": "53.95",
      "close": "54.75",
      "average": "54.7657",
      "volume": "146476",
      "turnover": "8021395.1",
      "trades": "589"
    },
    {
      "date": "2024-05-06",
      "bid": "58.10",
      "ask": "58.40",
      "open": "54.90",
      "high": "60.90",
      "low": "54.30",
      "close": "58.05",
      "average": "57.4413",
      "volume": "1747059",
      "turnover": "100371891.65",
      "trades": "2125"
    },
    {
      "date": "2024-05-07",
      "bid": "58.00",
      "ask": "58.10",
      "open": "57.80",
      "high": "59.00",
      "low": "56.50",
      "close": "58.30",
      "average": "57.9012",
      "volume": "1742855",
      "turnover": "100913918",
      "trades": "1572"
    },
    {
      "date": "2024-05-08",
      "bid": "58.85",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.30",
      "low": "58.25",
      "close": "58.90",
      "average": "58.6332",
      "volume": "830102",
      "turnover": "48671558.2",
      "trades": "828"
    },
    {
      "date": "2024-05-10",
      "bid": "60.80",
      "ask": "60.90",
      "open": "59.45",
      "high": "61.05",
      "low": "59.00",
      "close": "60.70",
      "average": "60.3973",
      "volume": "346393",
      "turnover": "20921515.35",
      "trades": "1152"
    },
    {
      "date": "2024-05-13",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.70",
      "high": "61.35",
      "low": "60.40",
      "close": "60.70",
      "average": "60.7874",
      "volume": "253816",
      "turnover": "15428824.9",
      "trades": "890"
    },
    {
      "date": "2024-05-14",
      "bid": "61.20",
      "ask": "61.30",
      "open": "60.50",
      "high": "61.70",
      "low": "60.30",
      "close": "61.20",
      "average": "61.0591",
      "volume": "258960",
      "turnover": "15811867.15",
      "trades": "1095"
    },
    {
      "date": "2024-05-15",
      "bid": "60.90",
      "ask": "61.00",
      "open": "61.85",
      "high": "62.25",
      "low": "60.85",
      "close": "60.85",
      "average": "61.2133",
      "volume": "288630",
      "turnover": "17668033.79",
      "trades": "902"
    },
    {
      "date": "2024-05-16",
      "bid": "60.40",
      "ask": "60.50",
      "open": "60.85",
      "high": "61.25",
      "low": "60.10",
      "close": "60.40",
      "average": "60.6624",
      "volume": "422517",
      "turnover": "25630815.95",
      "trades": "936"
    },
    {
      "date": "2024-05-17",
      "bid": "60.15",
      "ask": "60.30",
      "open": "60.40",
      "high": "60.40",
      "low": "59.15",
      "close": "60.15",
      "average": "59.8823",
      "volume": "255527",
      "turnover": "15301316.75",
      "trades": "824"
    },
    {
      "date": "2024-05-20",
      "bid": "61.20",
      "ask": "61.25",
      "open": "60.15",
      "high": "61.45",
      "low": "60.05",
      "close": "61.20",
      "average": "60.7355",
      "volume": "709362",
      "turnover": "43084269",
      "trades": "605"
    },
    {
      "date": "2024-05-21",
      "bid": "61.25",
      "ask": "61.35",
      "open": "61.30",
      "high": "61.45",
      "low": "60.65",
      "close": "61.25",
      "average": "61.1561",
      "volume": "170670",
      "turnover": "10290577.69",
      "trades": "528"
    },
    {
      "date": "2024-05-22",
      "bid": "60.80",
      "ask": "60.90",
      "open": "61.40",
      "high": "61.40",
      "low": "60.40",
      "close": "60.95",
      "average": "60.852",
      "volume": "233048",
      "turnover": "14181444",
      "trades": "940"
    },
    {
      "date": "2024-05-23",
      "bid": "60.90",
      "ask": "61.05",
      "open": "60.70",
      "high": "61.10",
      "low": "60.25",
      "close": "61.05",
      "average": "60.7588",
      "volume": "185229",
      "turnover": "11254314.35",
      "trades": "656"
    },
    {
      "date": "2024-05-24",
      "bid": "61.75",
      "ask": "61.90",
      "open": "60.85",
      "high": "62.30",
      "low": "60.65",
      "close": "62.05",
      "average": "61.9102",
      "volume": "218697",
      "turnover": "13539672",
      "trades": "975"
    },
    {
      "date": "2024-05-27",
      "bid": "61.45",
      "ask": "61.55",
      "open": "62.30",
      "high": "62.50",
      "low": "61.25",
      "close": "61.55",
      "average": "61.8178",
      "volume": "144300",
      "turnover": "8920302.44",
      "trades": "604"
    },
    {
      "date": "2024-05-28",
      "bid": "61.20",
      "ask": "61.30",
      "open": "61.55",
      "high": "61.95",
      "low": "60.95",
      "close": "61.25",
      "average": "61.3596",
      "volume": "353150",
      "turnover": "21669144.2",
      "trades": "766"
    },
    {
      "date": "2024-05-29",
      "bid": "60.35",
      "ask": "60.40",
      "open": "61.30",
      "high": "61.30",
      "low": "60.25",
      "close": "60.40",
      "average": "60.5914",
      "volume": "195273",
      "turnover": "11831861.25",
      "trades": "725"
    },
    {
      "date": "2024-05-30",
      "bid": "60.95",
      "ask": "61.05",
      "open": "60.15",
      "high": "61.20",
      "low": "60.00",
      "close": "61.10",
      "average": "60.78",
      "volume": "146456",
      "turnover": "8901716.63",
      "trades": "630"
    },
    {
      "date": "2024-05-31",
      "bid": "61.75",
      "ask": "61.80",
      "open": "60.70",
      "high": "62.15",
      "low": "60.35",
      "close": "62.15",
      "average": "61.9597",
      "volume": "442859",
      "turnover": "27439404.6",
      "trades": "663"
    },
    {
      "date": "2024-06-03",
      "bid": "59.90",
      "ask": "60.05",
      "open": "62.25",
      "high": "62.70",
      "low": "59.65",
      "close": "60.10",
      "average": "60.7792",
      "volume": "291662",
      "turnover": "17726850.75",
      "trades": "839"
    },
    {
      "date": "2024-06-04",
      "bid": "59.70",
      "ask": "59.75",
      "open": "60.25",
      "high": "60.40",
      "low": "59.40",
      "close": "59.75",
      "average": "59.8156",
      "volume": "218169",
      "turnover": "13051654.85",
      "trades": "937"
    },
    {
      "date": "2024-06-05",
      "bid": "59.80",
      "ask": "59.85",
      "open": "59.65",
      "high": "60.10",
      "low": "59.05",
      "close": "59.90",
      "average": "59.5634",
      "volume": "743740",
      "turnover": "44299682.55",
      "trades": "1212"
    },
    {
      "date": "2024-06-07",
      "bid": "60.20",
      "ask": "60.35",
      "open": "60.00",
      "high": "60.45",
      "low": "59.70",
      "close": "60.45",
      "average": "60.0694",
      "volume": "415013",
      "turnover": "24929442.85",
      "trades": "1648"
    },
    {
      "date": "2024-06-10",
      "bid": "59.70",
      "ask": "59.80",
      "open": "60.05",
      "high": "60.35",
      "low": "59.50",
      "close": "59.95",
      "average": "59.8636",
      "volume": "99700",
      "turnover": "5968405.05",
      "trades": "573"
    },
    {
      "date": "2024-06-11",
      "bid": "60.65",
      "ask": "60.75",
      "open": "60.05",
      "high": "60.95",
      "low": "59.90",
      "close": "60.80",
      "average": "60.3713",
      "volume": "188976",
      "turnover": "11408550.83",
      "trades": "693"
    },
    {
      "date": "2024-06-12",
      "bid": "62.00",
      "ask": "62.10",
      "open": "60.80",
      "high": "62.10",
      "low": "60.05",
      "close": "62.00",
      "average": "61.3807",
      "volume": "201061",
      "turnover": "12341273.1",
      "trades": "631"
    },
    {
      "date": "2024-06-13",
      "bid": "60.65",
      "ask": "60.75",
      "open": "61.95",
      "high": "61.95",
      "low": "60.65",
      "close": "60.65",
      "average": "60.9741",
      "volume": "123486",
      "turnover": "7529421.03",
      "trades": "552"
    },
    {
      "date": "2024-06-14",
      "bid": "59.60",
      "ask": "59.70",
      "open": "60.65",
      "high": "60.65",
      "low": "59.45",
      "close": "59.70",
      "average": "59.8048",
      "volume": "161337",
      "turnover": "9648965.15",
      "trades": "599"
    },
    {
      "date": "2024-06-17",
      "bid": "59.75",
      "ask": "59.80",
      "open": "59.70",
      "high": "60.30",
      "low": "59.20",
      "close": "59.75",
      "average": "59.7376",
      "volume": "114745",
      "turnover": "6854606.1",
      "trades": "591"
    },
    {
      "date": "2024-06-18",
      "bid": "60.00",
      "ask": "60.10",
      "open": "59.70",
      "high": "60.40",
      "low": "59.60",
      "close": "60.15",
      "average": "59.9772",
      "volume": "175493",
      "turnover": "10525585.48",
      "trades": "696"
    },
    {
      "date": "2024-06-19",
      "bid": "58.95",
      "ask": "59.10",
      "open": "60.10",
      "high": "60.10",
      "low": "58.85",
      "close": "58.85",
      "average": "59.2522",
      "volume": "78410",
      "turnover": "4645968",
      "trades": "363"
    },
    {
      "date": "2024-06-20",
      "bid": "58.50",
      "ask": "58.55",
      "open": "58.85",
      "high": "59.05",
      "low": "57.60",
      "close": "58.35",
      "average": "58.3418",
      "volume": "267916",
      "turnover": "15625832.46",
      "trades": "880"
    },
    {
      "date": "2024-06-24",
      "bid": "58.10",
      "ask": "58.25",
      "open": "57.05",
      "high": "58.40",
      "low": "57.00",
      "close": "58.05",
      "average": "58.1655",
      "volume": "362117",
      "turnover": "21062698.35",
      "trades": "566"
    },
    {
      "date": "2024-06-25",
      "bid": "57.05",
      "ask": "57.15",
      "open": "58.05",
      "high": "58.10",
      "low": "56.95",
      "close": "56.95",
      "average": "57.0902",
      "volume": "103955",
      "turnover": "5934816.4",
      "trades": "493"
    },
    {
      "date": "2024-06-26",
      "bid": "57.70",
      "ask": "57.80",
      "open": "57.30",
      "high": "58.00",
      "low": "56.65",
      "close": "57.55",
      "average": "57.5717",
      "volume": "435788",
      "turnover": "25089069.85",
      "trades": "705"
    },
    {
      "date": "2024-06-27",
      "bid": "57.75",
      "ask": "57.85",
      "open": "57.55",
      "high": "58.20",
      "low": "57.25",
      "close": "57.80",
      "average": "57.7892",
      "volume": "81130",
      "turnover": "4693220.45",
      "trades": "372"
    },
    {
      "date": "2024-06-28",
      "bid": "57.35",
      "ask": "57.45",
      "open": "56.80",
      "high": "57.85",
      "low": "56.80",
      "close": "57.50",
      "average": "57.3779",
      "volume": "71423",
      "turnover": "4098103.1",
      "trades": "463"
    },
    {
      "date": "2024-07-01",
      "bid": "58.45",
      "ask": "58.65",
      "open": "57.50",
      "high": "58.80",
      "low": "57.50",
      "close": "58.60",
      "average": "58.2673",
      "volume": "160546",
      "turnover": "9354587.6",
      "trades": "554"
    },
    {
      "date": "2024-07-02",
      "bid": "58.85",
      "ask": "58.95",
      "open": "58.60",
      "high": "59.05",
      "low": "58.05",
      "close": "59.00",
      "average": "58.744",
      "volume": "93952",
      "turnover": "5519120.9",
      "trades": "519"
    },
    {
      "date": "2024-07-03",
      "bid": "58.75",
      "ask": "58.85",
      "open": "59.10",
      "high": "59.15",
      "low": "58.20",
      "close": "58.70",
      "average": "58.7584",
      "volume": "99398",
      "turnover": "5840469.75",
      "trades": "404"
    },
    {
      "date": "2024-07-04",
      "bid": "58.00",
      "ask": "58.15",
      "open": "58.70",
      "high": "58.95",
      "low": "57.75",
      "close": "58.00",
      "average": "58.3298",
      "volume": "58672",
      "turnover": "3422436.3",
      "trades": "352"
    },
    {
      "date": "2024-07-05",
      "bid": "58.15",
      "ask": "58.35",
      "open": "58.05",
      "high": "58.50",
      "low": "57.80",
      "close": "58.15",
      "average": "58.1646",
      "volume": "61105",
      "turnover": "3553847.25",
      "trades": "304"
    },
    {
      "date": "2024-07-08",
      "bid": "58.35",
      "ask": "58.45",
      "open": "58.15",
      "high": "58.60",
      "low": "57.85",
      "close": "58.45",
      "average": "58.2907",
      "volume": "74537",
      "turnover": "4344812.4",
      "trades": "382"
    },
    {
      "date": "2024-07-09",
      "bid": "58.25",
      "ask": "58.35",
      "open": "58.10",
      "high": "59.00",
      "low": "58.10",
      "close": "58.40",
      "average": "58.5273",
      "volume": "108321",
      "turnover": "6339732",
      "trades": "639"
    },
    {
      "date": "2024-07-10",
      "bid": "58.35",
      "ask": "58.45",
      "open": "58.20",
      "high": "58.70",
      "low": "57.65",
      "close": "58.65",
      "average": "58.5397",
      "volume": "83598",
      "turnover": "4893805.09",
      "trades": "455"
    },
    {
      "date": "2024-07-11",
      "bid": "60.30",
      "ask": "60.45",
      "open": "58.70",
      "high": "60.65",
      "low": "57.95",
      "close": "60.25",
      "average": "59.5952",
      "volume": "279999",
      "turnover": "16686603.8",
      "trades": "998"
    },
    {
      "date": "2024-07-12",
      "bid": "62.25",
      "ask": "62.35",
      "open": "60.20",
      "high": "62.50",
      "low": "60.15",
      "close": "62.20",
      "average": "61.1392",
      "volume": "680057",
      "turnover": "41578265.9",
      "trades": "732"
    },
    {
      "date": "2024-07-15",
      "bid": "60.45",
      "ask": "60.55",
      "open": "61.00",
      "high": "61.80",
      "low": "60.15",
      "close": "60.55",
      "average": "60.8183",
      "volume": "79621",
      "turnover": "4842672.65",
      "trades": "486"
    },
    {
      "date": "2024-07-16",
      "bid": "60.50",
      "ask": "60.60",
      "open": "60.30",
      "high": "60.60",
      "low": "59.25",
      "close": "60.45",
      "average": "60.2342",
      "volume": "120197",
      "turnover": "7240023.1",
      "trades": "533"
    },
    {
      "date": "2024-07-17",
      "bid": "60.50",
      "ask": "60.55",
      "open": "60.10",
      "high": "60.60",
      "low": "59.60",
      "close": "60.50",
      "average": "60.1956",
      "volume": "63052",
      "turnover": "3795205.35",
      "trades": "558"
    },
    {
      "date": "2024-07-18",
      "bid": "58.85",
      "ask": "59.00",
      "open": "60.55",
      "high": "62.05",
      "low": "57.60",
      "close": "59.00",
      "average": "59.1103",
      "volume": "413785",
      "turnover": "24458942.03",
      "trades": "1628"
    },
    {
      "date": "2024-07-19",
      "bid": "58.55",
      "ask": "58.80",
      "open": "59.00",
      "high": "59.35",
      "low": "57.60",
      "close": "58.90",
      "average": "58.8406",
      "volume": "340404",
      "turnover": "20029511.25",
      "trades": "1077"
    },
    {
      "date": "2024-07-22",
      "bid": "57.75",
      "ask": "57.90",
      "open": "58.35",
      "high": "58.95",
      "low": "57.00",
      "close": "57.45",
      "average": "57.7195",
      "volume": "290395",
      "turnover": "16750969.8",
      "trades": "960"
    },
    {
      "date": "2024-07-23",
      "bid": "57.90",
      "ask": "58.00",
      "open": "57.45",
      "high": "58.20",
      "low": "57.15",
      "close": "57.75",
      "average": "57.7847",
      "volume": "132787",
      "turnover": "7673005.5",
      "trades": "776"
    },
    {
      "date": "2024-07-24",
      "bid": "57.80",
      "ask": "57.90",
      "open": "58.00",
      "high": "58.00",
      "low": "56.95",
      "close": "57.60",
      "average": "57.4626",
      "volume": "115230",
      "turnover": "6621415.9",
      "trades": "462"
    },
    {
      "date": "2024-07-25",
      "bid": "57.55",
      "ask": "57.65",
      "open": "57.65",
      "high": "57.70",
      "low": "56.45",
      "close": "57.35",
      "average": "56.9593",
      "volume": "131076",
      "turnover": "7465993.2",
      "trades": "589"
    },
    {
      "date": "2024-07-26",
      "bid": "57.85",
      "ask": "58.00",
      "open": "57.70",
      "high": "58.10",
      "low": "57.20",
      "close": "57.75",
      "average": "57.7917",
      "volume": "75112",
      "turnover": "4340880",
      "trades": "416"
    },
    {
      "date": "2024-07-29",
      "bid": "58.00",
      "ask": "58.10",
      "open": "58.00",
      "high": "58.45",
      "low": "57.85",
      "close": "57.85",
      "average": "58.0342",
      "volume": "57914",
      "turnover": "3361017.4",
      "trades": "353"
    },
    {
      "date": "2024-07-30",
      "bid": "57.70",
      "ask": "57.80",
      "open": "57.95",
      "high": "58.45",
      "low": "57.45",
      "close": "57.60",
      "average": "57.7582",
      "volume": "81712",
      "turnover": "4719674.15",
      "trades": "356"
    },
    {
      "date": "2024-07-31",
      "bid": "57.65",
      "ask": "57.80",
      "open": "57.60",
      "high": "58.40",
      "low": "57.45",
      "close": "57.45",
      "average": "57.634",
      "volume": "104119",
      "turnover": "6000834.35",
      "trades": "319"
    },
    {
      "date": "2024-08-01",
      "bid": "56.10",
      "ask": "56.20",
      "open": "57.45",
      "high": "57.80",
      "low": "55.95",
      "close": "55.95",
      "average": "56.4748",
      "volume": "83249",
      "turnover": "4701466.65",
      "trades": "376"
    },
    {
      "date": "2024-08-02",
      "bid": "54.95",
      "ask": "55.05",
      "open": "55.60",
      "high": "55.80",
      "low": "54.50",
      "close": "54.95",
      "average": "55.1107",
      "volume": "133705",
      "turnover": "7368826.5",
      "trades": "629"
    },
    {
      "date": "2024-08-05",
      "bid": "54.05",
      "ask": "54.15",
      "open": "52.00",
      "high": "54.10",
      "low": "51.80",
      "close": "53.95",
      "average": "53.1405",
      "volume": "190521",
      "turnover": "10124476.85",
      "trades": "708"
    },
    {
      "date": "2024-08-06",
      "bid": "53.40",
      "ask": "53.55",
      "open": "54.10",
      "high": "54.85",
      "low": "52.60",
      "close": "53.25",
      "average": "53.3521",
      "volume": "70162",
      "turnover": "3742628.85",
      "trades": "430"
    },
    {
      "date": "2024-08-07",
      "bid": "54.25",
      "ask": "54.40",
      "open": "54.85",
      "high": "54.85",
      "low": "54.00",
      "close": "54.20",
      "average": "54.3659",
      "volume": "46347",
      "turnover": "2519703.65",
      "trades": "330"
    },
    {
      "date": "2024-08-08",
      "bid": "54.10",
      "ask": "54.25",
      "open": "54.80",
      "high": "54.80",
      "low": "53.25",
      "close": "54.10",
      "average": "53.9513",
      "volume": "49423",
      "turnover": "2666437.2",
      "trades": "306"
    },
    {
      "date": "2024-08-09",
      "bid": "54.15",
      "ask": "54.35",
      "open": "54.10",
      "high": "54.80",
      "low": "53.90",
      "close": "54.05",
      "average": "54.284",
      "volume": "35977",
      "turnover": "1952974.45",
      "trades": "271"
    },
    {
      "date": "2024-08-12",
      "bid": "54.50",
      "ask": "54.75",
      "open": "54.40",
      "high": "54.90",
      "low": "54.05",
      "close": "54.40",
      "average": "54.3352",
      "volume": "138309",
      "turnover": "7515050.7",
      "trades": "247"
    },
    {
      "date": "2024-08-13",
      "bid": "54.30",
      "ask": "54.45",
      "open": "54.50",
      "high": "55.15",
      "low": "53.90",
      "close": "54.15",
      "average": "54.2652",
      "volume": "51312",
      "turnover": "2784454.45",
      "trades": "308"
    },
    {
      "date": "2024-08-14",
      "bid": "53.90",
      "ask": "54.10",
      "open": "54.15",
      "high": "54.55",
      "low": "53.55",
      "close": "54.00",
      "average": "54.1108",
      "volume": "115317",
      "turnover": "6239889.45",
      "trades": "545"
    },
    {
      "date": "2024-08-15",
      "bid": "54.15",
      "ask": "54.20",
      "open": "54.00",
      "high": "54.70",
      "low": "53.45",
      "close": "54.20",
      "average": "54.1626",
      "volume": "79020",
      "turnover": "4279998.05",
      "trades": "402"
    },
    {
      "date": "2024-08-16",
      "bid": "53.85",
      "ask": "53.95",
      "open": "53.90",
      "high": "54.40",
      "low": "53.70",
      "close": "53.90",
      "average": "53.9698",
      "volume": "69579",
      "turnover": "3755162.75",
      "trades": "301"
    },
    {
      "date": "2024-08-19",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.90",
      "high": "54.45",
      "low": "53.40",
      "close": "53.95",
      "average": "53.9319",
      "volume": "1938508",
      "turnover": "104674158.45",
      "trades": "348"
    },
    {
      "date": "2024-08-20",
      "bid": "54.30",
      "ask": "54.45",
      "open": "53.90",
      "high": "54.70",
      "low": "53.90",
      "close": "54.40",
      "average": "54.3299",
      "volume": "74611",
      "turnover": "4053604.55",
      "trades": "449"
    },
    {
      "date": "2024-08-21",
      "bid": "53.50",
      "ask": "53.75",
      "open": "54.45",
      "high": "54.50",
      "low": "53.35",
      "close": "53.70",
      "average": "53.8375",
      "volume": "78216",
      "turnover": "4210906",
      "trades": "445"
    },
    {
      "date": "2024-08-22",
      "bid": "53.35",
      "ask": "53.45",
      "open": "53.75",
      "high": "53.90",
      "low": "53.35",
      "close": "53.35",
      "average": "53.4989",
      "volume": "62511",
      "turnover": "3344271.6",
      "trades": "381"
    },
    {
      "date": "2024-08-23",
      "bid": "54.30",
      "ask": "54.45",
      "open": "54.80",
      "high": "54.80",
      "low": "53.30",
      "close": "54.25",
      "average": "53.8281",
      "volume": "115835",
      "turnover": "6235173.95",
      "trades": "522"
    },
    {
      "date": "2024-08-26",
      "bid": "53.95",
      "ask": "54.30",
      "open": "53.50",
      "high": "54.50",
      "low": "53.50",
      "close": "53.85",
      "average": "53.8761",
      "volume": "59782",
      "turnover": "3220819.8",
      "trades": "349"
    },
    {
      "date": "2024-08-27",
      "bid": "54.05",
      "ask": "54.30",
      "open": "53.85",
      "high": "54.80",
      "low": "53.75",
      "close": "54.20",
      "average": "54.2648",
      "volume": "95329",
      "turnover": "5173010.59",
      "trades": "493"
    },
    {
      "date": "2024-08-28",
      "bid": "55.40",
      "ask": "55.55",
      "open": "53.90",
      "high": "55.80",
      "low": "53.90",
      "close": "55.55",
      "average": "55.381",
      "volume": "77145",
      "turnover": "4272363.8",
      "trades": "513"
    },
    {
      "date": "2024-08-29",
      "bid": "55.15",
      "ask": "55.35",
      "open": "55.55",
      "high": "55.90",
      "low": "54.95",
      "close": "55.10",
      "average": "55.2982",
      "volume": "60912",
      "turnover": "3368321.9",
      "trades": "357"
    },
    {
      "date": "2024-08-30",
      "bid": "56.80",
      "ask": "57.00",
      "open": "55.00",
      "high": "57.05",
      "low": "55.00",
      "close": "57.00",
      "average": "56.5423",
      "volume": "343524",
      "turnover": "19393845.8",
      "trades": "573"
    },
    {
      "date": "2024-09-02",
      "bid": "55.75",
      "ask": "56.00",
      "open": "57.60",
      "high": "57.60",
      "low": "55.30",
      "close": "55.95",
      "average": "55.815",
      "volume": "118990",
      "turnover": "6641423.3",
      "trades": "471"
    },
    {
      "date": "2024-09-03",
      "bid": "54.90",
      "ask": "55.00",
      "open": "55.75",
      "high": "56.20",
      "low": "54.70",
      "close": "55.00",
      "average": "55.1622",
      "volume": "69744",
      "turnover": "3847234.75",
      "trades": "443"
    },
    {
      "date": "2024-09-04",
      "bid": "52.85",
      "ask": "53.00",
      "open": "54.95",
      "high": "54.95",
      "low": "52.60",
      "close": "52.60",
      "average": "53.1476",
      "volume": "152600",
      "turnover": "8110411.65",
      "trades": "732"
    },
    {
      "date": "2024-09-05",
      "bid": "52.10",
      "ask": "52.25",
      "open": "53.85",
      "high": "53.85",
      "low": "51.80",
      "close": "52.10",
      "average": "53.0269",
      "volume": "1157835",
      "turnover": "61479494.35",
      "trades": "594"
    },
    {
      "date": "2024-09-06",
      "bid": "51.35",
      "ask": "51.50",
      "open": "53.95",
      "high": "53.95",
      "low": "51.35",
      "close": "51.55",
      "average": "51.7489",
      "volume": "322216",
      "turnover": "16674394.45",
      "trades": "525"
    },
    {
      "date": "2024-09-09",
      "bid": "51.35",
      "ask": "51.45",
      "open": "51.55",
      "high": "51.90",
      "low": "51.30",
      "close": "51.55",
      "average": "51.5666",
      "volume": "60153",
      "turnover": "3101884.35",
      "trades": "334"
    },
    {
      "date": "2024-09-10",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.55",
      "high": "51.80",
      "low": "51.00",
      "close": "51.00",
      "average": "51.2408",
      "volume": "107459",
      "turnover": "5506346.25",
      "trades": "752"
    },
    {
      "date": "2024-09-11",
      "bid": "54.05",
      "ask": "54.25",
      "open": "53.50",
      "high": "56.15",
      "low": "53.50",
      "close": "54.15",
      "average": "54.7888",
      "volume": "575078",
      "turnover": "31508040.45",
      "trades": "2036"
    },
    {
      "date": "2024-09-12",
      "bid": "53.55",
      "ask": "53.70",
      "open": "54.60",
      "high": "55.00",
      "low": "53.35",
      "close": "53.65",
      "average": "53.7439",
      "volume": "389961",
      "turnover": "20957958.64",
      "trades": "729"
    },
    {
      "date": "2024-09-13",
      "bid": "54.25",
      "ask": "54.45",
      "open": "53.70",
      "high": "54.80",
      "low": "53.70",
      "close": "54.80",
      "average": "54.5622",
      "volume": "158603",
      "turnover": "8653431.3",
      "trades": "511"
    },
    {
      "date": "2024-09-16",
      "bid": "53.70",
      "ask": "53.90",
      "open": "54.55",
      "high": "54.65",
      "low": "53.60",
      "close": "53.85",
      "average": "53.9533",
      "volume": "63643",
      "turnover": "3433789.73",
      "trades": "362"
    },
    {
      "date": "2024-09-17",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.65",
      "high": "54.10",
      "low": "53.55",
      "close": "53.75",
      "average": "53.8119",
      "volume": "75011",
      "turnover": "4037430.65",
      "trades": "389"
    },
    {
      "date": "2024-09-18",
      "bid": "53.00",
      "ask": "53.15",
      "open": "53.40",
      "high": "53.50",
      "low": "52.95",
      "close": "53.15",
      "average": "53.1657",
      "volume": "63959",
      "turnover": "3400975.68",
      "trades": "311"
    },
    {
      "date": "2024-09-19",
      "bid": "54.20",
      "ask": "54.45",
      "open": "53.25",
      "high": "54.60",
      "low": "53.25",
      "close": "54.50",
      "average": "54.1296",
      "volume": "138755",
      "turnover": "7511107.29",
      "trades": "740"
    },
    {
      "date": "2024-09-20",
      "bid": "53.40",
      "ask": "53.50",
      "open": "54.60",
      "high": "54.80",
      "low": "53.35",
      "close": "53.55",
      "average": "53.8419",
      "volume": "187103",
      "turnover": "10077334.75",
      "trades": "616"
    },
    {
      "date": "2024-09-23",
      "bid": "53.50",
      "ask": "53.55",
      "open": "53.60",
      "high": "54.05",
      "low": "53.10",
      "close": "53.70",
      "average": "53.6433",
      "volume": "94491",
      "turnover": "5067979.98",
      "trades": "477"
    },
    {
      "date": "2024-09-24",
      "bid": "53.40",
      "ask": "53.60",
      "open": "54.00",
      "high": "54.30",
      "low": "53.15",
      "close": "53.65",
      "average": "53.6616",
      "volume": "164443",
      "turnover": "8829285.25",
      "trades": "581"
    },
    {
      "date": "2024-09-25",
      "bid": "54.65",
      "ask": "54.75",
      "open": "53.65",
      "high": "54.90",
      "low": "53.45",
      "close": "54.90",
      "average": "54.0352",
      "volume": "358240",
      "turnover": "19357666.14",
      "trades": "646"
    },
    {
      "date": "2024-09-26",
      "bid": "55.55",
      "ask": "55.65",
      "open": "54.75",
      "high": "55.80",
      "low": "54.65",
      "close": "55.70",
      "average": "55.3839",
      "volume": "127080",
      "turnover": "7037992.6",
      "trades": "512"
    },
    {
      "date": "2024-09-27",
      "bid": "56.05",
      "ask": "56.10",
      "open": "55.70",
      "high": "56.20",
      "low": "54.70",
      "close": "56.00",
      "average": "55.4581",
      "volume": "195473",
      "turnover": "10846482.28",
      "trades": "528"
    },
    {
      "date": "2024-09-30",
      "bid": "55.90",
      "ask": "56.15",
      "open": "56.00",
      "high": "56.55",
      "low": "55.35",
      "close": "55.90",
      "average": "55.937",
      "volume": "131164",
      "turnover": "7336927.15",
      "trades": "522"
    },
    {
      "date": "2024-10-01",
      "bid": "52.55",
      "ask": "52.65",
      "open": "55.75",
      "high": "55.75",
      "low": "52.35",
      "close": "52.35",
      "average": "53.3625",
      "volume": "262682",
      "turnover": "14030057.01",
      "trades": "984"
    },
    {
      "date": "2024-10-02",
      "bid": "52.20",
      "ask": "52.35",
      "open": "52.50",
      "high": "52.90",
      "low": "52.00",
      "close": "52.10",
      "average": "52.2788",
      "volume": "113645",
      "turnover": "5941225.45",
      "trades": "517"
    },
    {
      "date": "2024-10-03",
      "bid": "52.05",
      "ask": "52.15",
      "open": "52.10",
      "high": "52.50",
      "low": "51.80",
      "close": "51.95",
      "average": "51.8686",
      "volume": "1055030",
      "turnover": "54723052.9",
      "trades": "570"
    },
    {
      "date": "2024-10-04",
      "bid": "52.90",
      "ask": "53.00",
      "open": "51.95",
      "high": "53.35",
      "low": "51.95",
      "close": "53.00",
      "average": "52.5785",
      "volume": "244178",
      "turnover": "12838713.16",
      "trades": "368"
    },
    {
      "date": "2024-10-07",
      "bid": "51.70",
      "ask": "51.95",
      "open": "52.95",
      "high": "52.95",
      "low": "51.55",
      "close": "51.80",
      "average": "51.8906",
      "volume": "91210",
      "turnover": "4732935.3",
      "trades": "374"
    },
    {
      "date": "2024-10-08",
      "bid": "51.30",
      "ask": "51.45",
      "open": "51.80",
      "high": "51.80",
      "low": "51.20",
      "close": "51.25",
      "average": "51.41",
      "volume": "82083",
      "turnover": "4219885.9",
      "trades": "364"
    },
    {
      "date": "2024-10-09",
      "bid": "51.70",
      "ask": "52.00",
      "open": "51.35",
      "high": "51.95",
      "low": "51.15",
      "close": "51.80",
      "average": "51.5243",
      "volume": "60039",
      "turnover": "3093460.35",
      "trades": "321"
    },
    {
      "date": "2024-10-10",
      "bid": "50.30",
      "ask": "50.50",
      "open": "51.80",
      "high": "51.80",
      "low": "50.35",
      "close": "50.45",
      "average": "51.4105",
      "volume": "842494",
      "turnover": "43312840.12",
      "trades": "624"
    },
    {
      "date": "2024-10-11",
      "bid": "51.50",
      "ask": "51.70",
      "open": "50.45",
      "high": "52.00",
      "low": "50.20",
      "close": "51.50",
      "average": "51.3874",
      "volume": "1483031",
      "turnover": "76191492.88",
      "trades": "479"
    },
    {
      "date": "2024-10-14",
      "bid": "51.65",
      "ask": "51.75",
      "open": "50.70",
      "high": "51.80",
      "low": "50.70",
      "close": "51.65",
      "average": "51.3882",
      "volume": "72192",
      "turnover": "3709814.3",
      "trades": "330"
    },
    {
      "date": "2024-10-15",
      "bid": "52.00",
      "ask": "52.20",
      "open": "51.65",
      "high": "52.25",
      "low": "51.45",
      "close": "52.15",
      "average": "51.9704",
      "volume": "112028",
      "turnover": "5822227.25",
      "trades": "571"
    },
    {
      "date": "2024-10-16",
      "bid": "51.20",
      "ask": "51.35",
      "open": "51.75",
      "high": "51.75",
      "low": "51.00",
      "close": "51.15",
      "average": "51.2837",
      "volume": "61154",
      "turnover": "3136286.2",
      "trades": "344"
    },
    {
      "date": "2024-10-17",
      "bid": "52.05",
      "ask": "52.30",
      "open": "51.00",
      "high": "52.80",
      "low": "51.00",
      "close": "52.15",
      "average": "52.1322",
      "volume": "93287",
      "turnover": "4863260.43",
      "trades": "586"
    },
    {
      "date": "2024-10-18",
      "bid": "52.55",
      "ask": "52.80",
      "open": "52.15",
      "high": "53.35",
      "low": "52.15",
      "close": "52.80",
      "average": "52.9644",
      "volume": "69859",
      "turnover": "3700034.48",
      "trades": "420"
    },
    {
      "date": "2024-10-21",
      "bid": "52.50",
      "ask": "52.60",
      "open": "53.00",
      "high": "53.50",
      "low": "52.20",
      "close": "52.65",
      "average": "52.8114",
      "volume": "100602",
      "turnover": "5313174.66",
      "trades": "675"
    },
    {
      "date": "2024-10-22",
      "bid": "52.60",
      "ask": "52.85",
      "open": "52.75",
      "high": "53.35",
      "low": "51.95",
      "close": "52.80",
      "average": "52.7202",
      "volume": "72904",
      "turnover": "3843512.7",
      "trades": "379"
    },
    {
      "date": "2024-10-23",
      "bid": "52.50",
      "ask": "52.60",
      "open": "52.00",
      "high": "53.10",
      "low": "52.00",
      "close": "52.70",
      "average": "52.679",
      "volume": "75176",
      "turnover": "3960152.15",
      "trades": "520"
    },
    {
      "date": "2024-10-24",
      "bid": "52.65",
      "ask": "52.75",
      "open": "52.40",
      "high": "53.35",
      "low": "52.30",
      "close": "52.45",
      "average": "52.7931",
      "volume": "84165",
      "turnover": "4443342.65",
      "trades": "587"
    },
    {
      "date": "2024-10-25",
      "bid": "55.95",
      "ask": "56.10",
      "open": "55.65",
      "high": "57.80",
      "low": "54.90",
      "close": "55.90",
      "average": "56.2065",
      "volume": "406200",
      "turnover": "22829201.06",
      "trades": "1689"
    },
    {
      "date": "2024-10-28",
      "bid": "58.25",
      "ask": "58.35",
      "open": "56.10",
      "high": "58.45",
      "low": "56.05",
      "close": "58.40",
      "average": "57.3646",
      "volume": "362795",
      "turnover": "20807563.48",
      "trades": "1521"
    },
    {
      "date": "2024-10-29",
      "bid": "57.10",
      "ask": "57.30",
      "open": "58.40",
      "high": "58.50",
      "low": "56.50",
      "close": "57.20",
      "average": "57.4112",
      "volume": "314437",
      "turnover": "18052215.64",
      "trades": "644"
    },
    {
      "date": "2024-10-30",
      "bid": "55.80",
      "ask": "55.95",
      "open": "57.20",
      "high": "57.65",
      "low": "55.65",
      "close": "55.65",
      "average": "55.816",
      "volume": "449692",
      "turnover": "25102708.9",
      "trades": "759"
    },
    {
      "date": "2024-10-31",
      "bid": "55.45",
      "ask": "55.55",
      "open": "55.55",
      "high": "56.20",
      "low": "55.05",
      "close": "55.75",
      "average": "55.717",
      "volume": "140956",
      "turnover": "7853649.25",
      "trades": "493"
    },
    {
      "date": "2024-11-01",
      "bid": "56.55",
      "ask": "56.70",
      "open": "55.75",
      "high": "56.90",
      "low": "55.75",
      "close": "56.75",
      "average": "56.5159",
      "volume": "65078",
      "turnover": "3677940.9",
      "trades": "623"
    },
    {
      "date": "2024-11-04",
      "bid": "56.65",
      "ask": "56.70",
      "open": "56.65",
      "high": "57.45",
      "low": "56.25",
      "close": "56.55",
      "average": "56.7414",
      "volume": "89608",
      "turnover": "5084499",
      "trades": "428"
    },
    {
      "date": "2024-11-05",
      "bid": "56.35",
      "ask": "56.45",
      "open": "56.55",
      "high": "56.55",
      "low": "55.75",
      "close": "56.45",
      "average": "56.286",
      "volume": "69836",
      "turnover": "3930792.75",
      "trades": "395"
    },
    {
      "date": "2024-11-06",
      "bid": "55.45",
      "ask": "55.75",
      "open": "55.95",
      "high": "57.55",
      "low": "55.50",
      "close": "55.50",
      "average": "56.0971",
      "volume": "94954",
      "turnover": "5325693",
      "trades": "547"
    },
    {
      "date": "2024-11-07",
      "bid": "56.35",
      "ask": "56.40",
      "open": "55.50",
      "high": "57.10",
      "low": "55.20",
      "close": "56.35",
      "average": "56.2937",
      "volume": "1092356",
      "turnover": "60973853.45",
      "trades": "558"
    },
    {
      "date": "2024-11-08",
      "bid": "56.60",
      "ask": "56.80",
      "open": "56.35",
      "high": "57.15",
      "low": "56.00",
      "close": "56.80",
      "average": "56.7545",
      "volume": "143213",
      "turnover": "8128995.4",
      "trades": "802"
    },
    {
      "date": "2024-11-11",
      "bid": "57.80",
      "ask": "57.95",
      "open": "57.00",
      "high": "58.05",
      "low": "57.00",
      "close": "57.75",
      "average": "57.2975",
      "volume": "1746286",
      "turnover": "100058593.66",
      "trades": "581"
    },
    {
      "date": "2024-11-12",
      "bid": "56.40",
      "ask": "56.55",
      "open": "57.75",
      "high": "57.75",
      "low": "56.30",
      "close": "56.30",
      "average": "56.8065",
      "volume": "182454",
      "turnover": "10427315.81",
      "trades": "707"
    },
    {
      "date": "2024-11-13",
      "bid": "55.05",
      "ask": "55.30",
      "open": "55.55",
      "high": "56.40",
      "low": "54.60",
      "close": "55.35",
      "average": "55.4072",
      "volume": "119560",
      "turnover": "6624310.3",
      "trades": "555"
    },
    {
      "date": "2024-11-14",
      "bid": "55.75",
      "ask": "55.85",
      "open": "55.05",
      "high": "56.00",
      "low": "54.90",
      "close": "55.70",
      "average": "55.4808",
      "volume": "92469",
      "turnover": "5130251.95",
      "trades": "376"
    },
    {
      "date": "2024-11-15",
      "bid": "54.75",
      "ask": "54.80",
      "open": "55.85",
      "high": "55.85",
      "low": "54.65",
      "close": "54.65",
      "average": "54.9329",
      "volume": "79250",
      "turnover": "4353649.87",
      "trades": "396"
    },
    {
      "date": "2024-11-18",
      "bid": "54.20",
      "ask": "54.45",
      "open": "54.65",
      "high": "54.65",
      "low": "53.70",
      "close": "54.10",
      "average": "54.0928",
      "volume": "59482",
      "turnover": "3217563.35",
      "trades": "409"
    },
    {
      "date": "2024-11-19",
      "bid": "53.20",
      "ask": "53.50",
      "open": "53.70",
      "high": "54.10",
      "low": "52.65",
      "close": "53.10",
      "average": "53.0644",
      "volume": "132792",
      "turnover": "7045523.18",
      "trades": "596"
    },
    {
      "date": "2024-11-20",
      "bid": "52.60",
      "ask": "52.75",
      "open": "53.10",
      "high": "53.85",
      "low": "52.30",
      "close": "52.60",
      "average": "52.8577",
      "volume": "74056",
      "turnover": "3914528.8",
      "trades": "400"
    },
    {
      "date": "2024-11-21",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.60",
      "high": "52.70",
      "low": "52.00",
      "close": "52.45",
      "average": "52.3962",
      "volume": "90335",
      "turnover": "4733238.84",
      "trades": "404"
    },
    {
      "date": "2024-11-22",
      "bid": "53.10",
      "ask": "53.30",
      "open": "52.45",
      "high": "53.25",
      "low": "52.45",
      "close": "53.05",
      "average": "52.8324",
      "volume": "91664",
      "turnover": "4841443.16",
      "trades": "423"
    },
    {
      "date": "2024-11-25",
      "bid": "53.90",
      "ask": "54.15",
      "open": "53.50",
      "high": "54.50",
      "low": "53.30",
      "close": "53.95",
      "average": "53.898",
      "volume": "273881",
      "turnover": "14759000.68",
      "trades": "836"
    },
    {
      "date": "2024-11-26",
      "bid": "52.65",
      "ask": "52.75",
      "open": "53.65",
      "high": "53.65",
      "low": "52.45",
      "close": "52.65",
      "average": "53.3521",
      "volume": "598014",
      "turnover": "31905361.45",
      "trades": "510"
    },
    {
      "date": "2024-11-27",
      "bid": "53.95",
      "ask": "54.05",
      "open": "53.00",
      "high": "54.15",
      "low": "52.90",
      "close": "54.10",
      "average": "53.9759",
      "volume": "443377",
      "turnover": "23931490.41",
      "trades": "488"
    },
    {
      "date": "2024-11-28",
      "bid": "54.20",
      "ask": "54.30",
      "open": "54.15",
      "high": "54.80",
      "low": "54.00",
      "close": "54.30",
      "average": "54.1931",
      "volume": "1463592",
      "turnover": "79316933.39",
      "trades": "511"
    },
    {
      "date": "2024-11-29",
      "bid": "53.95",
      "ask": "54.15",
      "open": "54.30",
      "high": "54.60",
      "low": "53.70",
      "close": "53.95",
      "average": "53.996",
      "volume": "488304",
      "turnover": "26366482.86",
      "trades": "532"
    },
    {
      "date": "2024-12-02",
      "bid": "53.70",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.35",
      "low": "53.50",
      "close": "53.60",
      "average": "53.8007",
      "volume": "290960",
      "turnover": "15660590.69",
      "trades": "1089"
    },
    {
      "date": "2024-12-03",
      "bid": "54.10",
      "ask": "54.35",
      "open": "53.85",
      "high": "54.55",
      "low": "53.40",
      "close": "54.45",
      "average": "54.017",
      "volume": "256505",
      "turnover": "13856061.12",
      "trades": "1006"
    },
    {
      "date": "2024-12-04",
      "bid": "54.40",
      "ask": "54.45",
      "open": "54.45",
      "high": "55.20",
      "low": "53.75",
      "close": "54.45",
      "average": "54.1086",
      "volume": "738935",
      "turnover": "40306477.45",
      "trades": "646"
    },
    {
      "date": "2024-12-05",
      "bid": "53.95",
      "ask": "54.00",
      "open": "54.45",
      "high": "54.85",
      "low": "53.60",
      "close": "53.85",
      "average": "53.9722",
      "volume": "344704",
      "turnover": "18605451.13",
      "trades": "628"
    },
    {
      "date": "2024-12-06",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.85",
      "high": "54.20",
      "low": "53.50",
      "close": "53.90",
      "average": "53.9372",
      "volume": "355830",
      "turnover": "19192444.32",
      "trades": "1408"
    },
    {
      "date": "2024-12-09",
      "bid": "54.70",
      "ask": "54.80",
      "open": "54.00",
      "high": "54.85",
      "low": "53.60",
      "close": "54.70",
      "average": "54.0344",
      "volume": "2029126",
      "turnover": "109739091.3",
      "trades": "1445"
    },
    {
      "date": "2024-12-10",
      "bid": "55.50",
      "ask": "55.60",
      "open": "54.65",
      "high": "55.70",
      "low": "54.20",
      "close": "55.50",
      "average": "54.9778",
      "volume": "1964398",
      "turnover": "107998662.5",
      "trades": "1061"
    },
    {
      "date": "2024-12-11",
      "bid": "55.20",
      "ask": "55.30",
      "open": "55.35",
      "high": "55.45",
      "low": "54.35",
      "close": "55.30",
      "average": "55.0229",
      "volume": "234060",
      "turnover": "12878650.78",
      "trades": "954"
    },
    {
      "date": "2024-12-12",
      "bid": "54.25",
      "ask": "54.35",
      "open": "55.30",
      "high": "55.55",
      "low": "53.25",
      "close": "54.25",
      "average": "54.1971",
      "volume": "326664",
      "turnover": "17704235.14",
      "trades": "892"
    },
    {
      "date": "2024-12-13",
      "bid": "54.05",
      "ask": "54.25",
      "open": "54.25",
      "high": "54.70",
      "low": "53.80",
      "close": "54.10",
      "average": "54.2701",
      "volume": "136761",
      "turnover": "7422158.5",
      "trades": "470"
    },
    {
      "date": "2024-12-16",
      "bid": "53.80",
      "ask": "53.90",
      "open": "54.10",
      "high": "54.30",
      "low": "53.50",
      "close": "53.80",
      "average": "53.7881",
      "volume": "124949",
      "turnover": "6720915.71",
      "trades": "625"
    },
    {
      "date": "2024-12-17",
      "bid": "53.55",
      "ask": "53.65",
      "open": "53.60",
      "high": "53.80",
      "low": "53.30",
      "close": "53.70",
      "average": "53.6294",
      "volume": "91158",
      "turnover": "4888750.9",
      "trades": "502"
    },
    {
      "date": "2024-12-18",
      "bid": "54.80",
      "ask": "54.90",
      "open": "53.50",
      "high": "54.90",
      "low": "53.45",
      "close": "54.75",
      "average": "54.6515",
      "volume": "285590",
      "turnover": "15607903.68",
      "trades": "738"
    },
    {
      "date": "2024-12-19",
      "bid": "54.95",
      "ask": "55.10",
      "open": "53.70",
      "high": "55.50",
      "low": "53.70",
      "close": "55.05",
      "average": "54.8668",
      "volume": "911232",
      "turnover": "49996193.98",
      "trades": "805"
    },
    {
      "date": "2024-12-20",
      "bid": "54.45",
      "ask": "54.60",
      "open": "54.95",
      "high": "55.05",
      "low": "53.25",
      "close": "54.60",
      "average": "54.5078",
      "volume": "725980",
      "turnover": "39570356.35",
      "trades": "818"
    },
    {
      "date": "2024-12-23",
      "bid": "54.40",
      "ask": "54.55",
      "open": "54.90",
      "high": "55.20",
      "low": "54.20",
      "close": "54.45",
      "average": "54.7344",
      "volume": "67173",
      "turnover": "3676968.12",
      "trades": "374"
    },
    {
      "date": "2024-12-27",
      "bid": "54.25",
      "ask": "54.30",
      "open": "53.95",
      "high": "54.85",
      "low": "53.95",
      "close": "54.35",
      "average": "54.4142",
      "volume": "103779",
      "turnover": "5647011.75",
      "trades": "436"
    },
    {
      "date": "2024-12-30",
      "bid": "54.15",
      "ask": "54.25",
      "open": "54.00",
      "high": "54.45",
      "low": "53.85",
      "close": "54.20",
      "average": "54.1682",
      "volume": "64384",
      "turnover": "3487356.29",
      "trades": "367"
    },
    {
      "date": "2025-01-02",
      "bid": "55.10",
      "ask": "55.25",
      "open": "54.20",
      "high": "55.35",
      "low": "54.20",
      "close": "55.15",
      "average": "55.0959",
      "volume": "97311",
      "turnover": "5361222.76",
      "trades": "624"
    },
    {
      "date": "2025-01-03",
      "bid": "54.35",
      "ask": "54.70",
      "open": "55.15",
      "high": "55.40",
      "low": "54.35",
      "close": "54.50",
      "average": "54.7774",
      "volume": "54402",
      "turnover": "2980227.05",
      "trades": "312"
    },
    {
      "date": "2025-01-07",
      "bid": "53.80",
      "ask": "53.95",
      "open": "54.70",
      "high": "55.60",
      "low": "53.80",
      "close": "54.00",
      "average": "54.5647",
      "volume": "176779",
      "turnover": "9645925.59",
      "trades": "918"
    },
    {
      "date": "2025-01-08",
      "bid": "53.50",
      "ask": "53.65",
      "open": "53.95",
      "high": "54.10",
      "low": "52.50",
      "close": "53.50",
      "average": "53.3329",
      "volume": "150072",
      "turnover": "8003688.12",
      "trades": "587"
    },
    {
      "date": "2025-01-09",
      "bid": "53.45",
      "ask": "53.55",
      "open": "53.50",
      "high": "53.70",
      "low": "53.20",
      "close": "53.30",
      "average": "53.4437",
      "volume": "109238",
      "turnover": "5838357.88",
      "trades": "467"
    },
    {
      "date": "2025-01-10",
      "bid": "52.60",
      "ask": "52.70",
      "open": "53.45",
      "high": "53.70",
      "low": "52.45",
      "close": "52.50",
      "average": "53.0894",
      "volume": "145734",
      "turnover": "7738482.45",
      "trades": "660"
    },
    {
      "date": "2025-01-13",
      "bid": "51.65",
      "ask": "51.80",
      "open": "52.25",
      "high": "52.30",
      "low": "51.05",
      "close": "51.50",
      "average": "51.5538",
      "volume": "106077",
      "turnover": "5468689.35",
      "trades": "658"
    },
    {
      "date": "2025-01-14",
      "bid": "53.00",
      "ask": "53.05",
      "open": "52.05",
      "high": "53.90",
      "low": "52.00",
      "close": "53.10",
      "average": "53.2406",
      "volume": "190818",
      "turnover": "10160440.94",
      "trades": "827"
    },
    {
      "date": "2025-01-15",
      "bid": "53.60",
      "ask": "53.75",
      "open": "53.15",
      "high": "53.90",
      "low": "53.15",
      "close": "53.65",
      "average": "53.5528",
      "volume": "90673",
      "turnover": "4855796.55",
      "trades": "450"
    },
    {
      "date": "2025-01-16",
      "bid": "53.60",
      "ask": "53.75",
      "open": "53.85",
      "high": "54.15",
      "low": "53.60",
      "close": "53.70",
      "average": "53.7803",
      "volume": "96776",
      "turnover": "5204838.83",
      "trades": "451"
    },
    {
      "date": "2025-01-17",
      "bid": "53.70",
      "ask": "53.95",
      "open": "53.70",
      "high": "54.25",
      "low": "53.30",
      "close": "53.85",
      "average": "53.9805",
      "volume": "215842",
      "turnover": "11651226.85",
      "trades": "577"
    },
    {
      "date": "2025-01-20",
      "bid": "53.15",
      "ask": "53.25",
      "open": "53.85",
      "high": "54.25",
      "low": "53.10",
      "close": "53.10",
      "average": "53.492",
      "volume": "62888",
      "turnover": "3364103.58",
      "trades": "413"
    },
    {
      "date": "2025-01-21",
      "bid": "53.95",
      "ask": "54.00",
      "open": "53.10",
      "high": "54.40",
      "low": "52.75",
      "close": "54.40",
      "average": "53.8703",
      "volume": "247393",
      "turnover": "13326442.3",
      "trades": "594"
    },
    {
      "date": "2025-01-22",
      "bid": "55.55",
      "ask": "55.90",
      "open": "54.40",
      "high": "56.45",
      "low": "54.30",
      "close": "55.80",
      "average": "55.7424",
      "volume": "267363",
      "turnover": "14903302.23",
      "trades": "811"
    },
    {
      "date": "2025-01-23",
      "bid": "55.35",
      "ask": "55.45",
      "open": "55.35",
      "high": "56.25",
      "low": "55.35",
      "close": "55.45",
      "average": "55.6134",
      "volume": "128634",
      "turnover": "7153874.48",
      "trades": "503"
    },
    {
      "date": "2025-01-24",
      "bid": "55.65",
      "ask": "55.80",
      "open": "54.60",
      "high": "56.00",
      "low": "54.60",
      "close": "55.75",
      "average": "55.6989",
      "volume": "55291",
      "turnover": "3079779.5",
      "trades": "341"
    },
    {
      "date": "2025-01-27",
      "bid": "55.40",
      "ask": "55.50",
      "open": "54.35",
      "high": "55.90",
      "low": "54.35",
      "close": "55.40",
      "average": "55.3093",
      "volume": "143994",
      "turnover": "7963192.09",
      "trades": "609"
    },
    {
      "date": "2025-01-28",
      "bid": "54.80",
      "ask": "55.20",
      "open": "55.40",
      "high": "55.90",
      "low": "54.80",
      "close": "55.20",
      "average": "55.1966",
      "volume": "139515",
      "turnover": "7702265.68",
      "trades": "570"
    },
    {
      "date": "2025-01-29",
      "bid": "55.90",
      "ask": "55.95",
      "open": "54.90",
      "high": "56.50",
      "low": "54.60",
      "close": "55.95",
      "average": "55.9129",
      "volume": "177343",
      "turnover": "9916336.4",
      "trades": "785"
    },
    {
      "date": "2025-01-30",
      "bid": "56.65",
      "ask": "56.80",
      "open": "56.20",
      "high": "56.95",
      "low": "55.85",
      "close": "56.90",
      "average": "56.46",
      "volume": "164116",
      "turnover": "9261850.58",
      "trades": "725"
    },
    {
      "date": "2025-01-31",
      "bid": "57.70",
      "ask": "57.80",
      "open": "56.90",
      "high": "57.80",
      "low": "56.60",
      "close": "57.75",
      "average": "57.5536",
      "volume": "116010",
      "turnover": "6676749.28",
      "trades": "488"
    },
    {
      "date": "2025-02-03",
      "bid": "56.75",
      "ask": "57.00",
      "open": "56.50",
      "high": "57.25",
      "low": "55.55",
      "close": "57.05",
      "average": "56.5215",
      "volume": "185905",
      "turnover": "10511354.5",
      "trades": "634"
    },
    {
      "date": "2025-02-04",
      "bid": "57.30",
      "ask": "57.40",
      "open": "57.70",
      "high": "57.70",
      "low": "56.35",
      "close": "57.55",
      "average": "57.1441",
      "volume": "165710",
      "turnover": "9468308.56",
      "trades": "461"
    },
    {
      "date": "2025-02-05",
      "bid": "57.05",
      "ask": "57.20",
      "open": "56.80",
      "high": "57.50",
      "low": "56.45",
      "close": "57.30",
      "average": "57.0946",
      "volume": "136906",
      "turnover": "7816559.5",
      "trades": "603"
    },
    {
      "date": "2025-02-06",
      "bid": "58.30",
      "ask": "58.50",
      "open": "57.25",
      "high": "58.70",
      "low": "57.05",
      "close": "58.40",
      "average": "58.1556",
      "volume": "165141",
      "turnover": "9602413.3",
      "trades": "651"
    },
    {
      "date": "2025-02-07",
      "bid": "61.45",
      "ask": "61.60",
      "open": "60.00",
      "high": "62.00",
      "low": "59.45",
      "close": "61.65",
      "average": "60.9365",
      "volume": "397881",
      "turnover": "24233842.46",
      "trades": "1489"
    },
    {
      "date": "2025-02-10",
      "bid": "64.15",
      "ask": "64.20",
      "open": "61.60",
      "high": "64.35",
      "low": "61.60",
      "close": "64.30",
      "average": "63.2985",
      "volume": "350862",
      "turnover": "22211396.32",
      "trades": "1315"
    },
    {
      "date": "2025-02-11",
      "bid": "63.50",
      "ask": "63.65",
      "open": "64.20",
      "high": "64.20",
      "low": "62.45",
      "close": "63.80",
      "average": "63.2473",
      "volume": "687734",
      "turnover": "43496706.39",
      "trades": "954"
    },
    {
      "date": "2025-02-12",
      "bid": "64.25",
      "ask": "64.35",
      "open": "63.85",
      "high": "64.75",
      "low": "63.75",
      "close": "64.50",
      "average": "64.1754",
      "volume": "356137",
      "turnover": "22852960.34",
      "trades": "786"
    },
    {
      "date": "2025-02-13",
      "bid": "64.40",
      "ask": "64.60",
      "open": "64.75",
      "high": "64.90",
      "low": "63.85",
      "close": "64.40",
      "average": "64.309",
      "volume": "111852",
      "turnover": "7193090.27",
      "trades": "574"
    },
    {
      "date": "2025-02-14",
      "bid": "63.20",
      "ask": "63.45",
      "open": "64.40",
      "high": "64.55",
      "low": "62.90",
      "close": "63.30",
      "average": "63.4577",
      "volume": "212278",
      "turnover": "13467484.35",
      "trades": "976"
    },
    {
      "date": "2025-02-17",
      "bid": "62.80",
      "ask": "63.05",
      "open": "62.35",
      "high": "63.35",
      "low": "61.70",
      "close": "62.90",
      "average": "62.6823",
      "volume": "356085",
      "turnover": "22319809",
      "trades": "1175"
    },
    {
      "date": "2025-02-18",
      "bid": "63.40",
      "ask": "63.55",
      "open": "63.00",
      "high": "63.65",
      "low": "62.50",
      "close": "63.60",
      "average": "63.0684",
      "volume": "209212",
      "turnover": "13196545.33",
      "trades": "1002"
    },
    {
      "date": "2025-02-19",
      "bid": "62.55",
      "ask": "62.70",
      "open": "63.55",
      "high": "63.65",
      "low": "61.70",
      "close": "62.60",
      "average": "62.5684",
      "volume": "236620",
      "turnover": "14783331.87",
      "trades": "962"
    },
    {
      "date": "2025-02-20",
      "bid": "62.55",
      "ask": "62.65",
      "open": "62.00",
      "high": "63.05",
      "low": "62.00",
      "close": "62.50",
      "average": "62.6417",
      "volume": "85891",
      "turnover": "5380559.84",
      "trades": "558"
    },
    {
      "date": "2025-02-21",
      "bid": "61.90",
      "ask": "62.20",
      "open": "62.70",
      "high": "63.05",
      "low": "61.85",
      "close": "62.20",
      "average": "62.2939",
      "volume": "129194",
      "turnover": "8046852.48",
      "trades": "730"
    },
    {
      "date": "2025-02-24",
      "bid": "63.10",
      "ask": "63.15",
      "open": "62.20",
      "high": "63.50",
      "low": "62.10",
      "close": "63.15",
      "average": "62.7851",
      "volume": "246960",
      "turnover": "15514277.15",
      "trades": "782"
    },
    {
      "date": "2025-02-25",
      "bid": "62.30",
      "ask": "62.45",
      "open": "63.10",
      "high": "63.25",
      "low": "62.15",
      "close": "62.45",
      "average": "62.3979",
      "volume": "201312",
      "turnover": "12561624.63",
      "trades": "468"
    },
    {
      "date": "2025-02-26",
      "bid": "62.15",
      "ask": "62.45",
      "open": "62.30",
      "high": "63.05",
      "low": "62.00",
      "close": "62.45",
      "average": "62.5917",
      "volume": "223239",
      "turnover": "13957412.8",
      "trades": "734"
    },
    {
      "date": "2025-02-27",
      "bid": "61.60",
      "ask": "61.75",
      "open": "62.40",
      "high": "62.50",
      "low": "61.30",
      "close": "61.85",
      "average": "61.9224",
      "volume": "155647",
      "turnover": "9638056.52",
      "trades": "699"
    },
    {
      "date": "2025-02-28",
      "bid": "60.70",
      "ask": "60.85",
      "open": "62.20",
      "high": "62.20",
      "low": "60.60",
      "close": "61.15",
      "average": "61.0699",
      "volume": "329964",
      "turnover": "20157484.53",
      "trades": "587"
    },
    {
      "date": "2025-03-03",
      "bid": "60.65",
      "ask": "60.85",
      "open": "60.90",
      "high": "61.65",
      "low": "60.55",
      "close": "60.85",
      "average": "60.9989",
      "volume": "176876",
      "turnover": "10789168.93",
      "trades": "945"
    },
    {
      "date": "2025-03-04",
      "bid": "58.15",
      "ask": "58.35",
      "open": "60.50",
      "high": "60.50",
      "low": "58.20",
      "close": "58.25",
      "average": "58.976",
      "volume": "237495",
      "turnover": "14007284.87",
      "trades": "967"
    },
    {
      "date": "2025-03-05",
      "bid": "60.05",
      "ask": "60.15",
      "open": "58.25",
      "high": "60.55",
      "low": "58.25",
      "close": "60.10",
      "average": "59.773",
      "volume": "346263",
      "turnover": "20694782.03",
      "trades": "1548"
    },
    {
      "date": "2025-03-06",
      "bid": "59.65",
      "ask": "59.75",
      "open": "60.40",
      "high": "60.55",
      "low": "59.25",
      "close": "59.80",
      "average": "59.6544",
      "volume": "114106",
      "turnover": "6808367.08",
      "trades": "727"
    },
    {
      "date": "2025-03-07",
      "bid": "59.80",
      "ask": "59.90",
      "open": "59.65",
      "high": "60.00",
      "low": "58.90",
      "close": "59.85",
      "average": "59.5106",
      "volume": "251383",
      "turnover": "14959954.85",
      "trades": "696"
    },
    {
      "date": "2025-03-10",
      "bid": "58.05",
      "ask": "58.15",
      "open": "59.80",
      "high": "59.95",
      "low": "58.10",
      "close": "58.15",
      "average": "58.7746",
      "volume": "154273",
      "turnover": "9067320.48",
      "trades": "862"
    },
    {
      "date": "2025-03-11",
      "bid": "56.50",
      "ask": "56.60",
      "open": "57.95",
      "high": "58.55",
      "low": "56.30",
      "close": "56.70",
      "average": "57.5901",
      "volume": "369171",
      "turnover": "21260922.64",
      "trades": "1905"
    },
    {
      "date": "2025-03-12",
      "bid": "57.35",
      "ask": "57.45",
      "open": "56.45",
      "high": "57.70",
      "low": "56.45",
      "close": "57.40",
      "average": "57.0795",
      "volume": "187522",
      "turnover": "10703490.71",
      "trades": "1009"
    },
    {
      "date": "2025-03-13",
      "bid": "58.65",
      "ask": "58.75",
      "open": "58.40",
      "high": "59.10",
      "low": "57.25",
      "close": "58.75",
      "average": "58.6657",
      "volume": "572647",
      "turnover": "33594990.93",
      "trades": "1217"
    },
    {
      "date": "2025-03-14",
      "bid": "60.65",
      "ask": "60.75",
      "open": "58.75",
      "high": "60.80",
      "low": "58.65",
      "close": "60.80",
      "average": "60.2326",
      "volume": "762599",
      "turnover": "45925006.58",
      "trades": "1416"
    },
    {
      "date": "2025-03-17",
      "bid": "60.05",
      "ask": "60.10",
      "open": "60.80",
      "high": "61.35",
      "low": "59.80",
      "close": "60.20",
      "average": "60.3331",
      "volume": "121262",
      "turnover": "7316162.3",
      "trades": "678"
    },
    {
      "date": "2025-03-18",
      "bid": "59.80",
      "ask": "59.90",
      "open": "60.50",
      "high": "60.90",
      "low": "59.50",
      "close": "59.90",
      "average": "60.0881",
      "volume": "86623",
      "turnover": "5205930.93",
      "trades": "524"
    },
    {
      "date": "2025-03-19",
      "bid": "60.60",
      "ask": "60.70",
      "open": "59.65",
      "high": "61.00",
      "low": "59.60",
      "close": "60.70",
      "average": "60.621",
      "volume": "207776",
      "turnover": "12599217.46",
      "trades": "1007"
    },
    {
      "date": "2025-03-20",
      "bid": "60.80",
      "ask": "60.90",
      "open": "61.35",
      "high": "61.35",
      "low": "59.70",
      "close": "60.70",
      "average": "60.4171",
      "volume": "147552",
      "turnover": "8914570.13",
      "trades": "860"
    },
    {
      "date": "2025-03-21",
      "bid": "59.35",
      "ask": "59.45",
      "open": "60.85",
      "high": "60.85",
      "low": "59.20",
      "close": "59.45",
      "average": "59.6452",
      "volume": "194523",
      "turnover": "11602320.5",
      "trades": "553"
    },
    {
      "date": "2025-03-24",
      "bid": "59.70",
      "ask": "59.80",
      "open": "59.35",
      "high": "59.95",
      "low": "59.35",
      "close": "59.60",
      "average": "59.6192",
      "volume": "129856",
      "turnover": "7741948.66",
      "trades": "611"
    },
    {
      "date": "2025-03-25",
      "bid": "59.85",
      "ask": "59.95",
      "open": "59.60",
      "high": "60.20",
      "low": "58.80",
      "close": "59.95",
      "average": "59.5633",
      "volume": "126317",
      "turnover": "7523934.01",
      "trades": "760"
    },
    {
      "date": "2025-03-26",
      "bid": "59.40",
      "ask": "59.45",
      "open": "60.00",
      "high": "60.05",
      "low": "59.15",
      "close": "59.35",
      "average": "59.42",
      "volume": "102058",
      "turnover": "6064359.66",
      "trades": "517"
    },
    {
      "date": "2025-03-27",
      "bid": "58.65",
      "ask": "58.80",
      "open": "59.35",
      "high": "59.45",
      "low": "58.05",
      "close": "58.70",
      "average": "58.6966",
      "volume": "77932",
      "turnover": "4574412.75",
      "trades": "484"
    },
    {
      "date": "2025-03-28",
      "bid": "57.75",
      "ask": "58.05",
      "open": "58.70",
      "high": "58.70",
      "low": "57.55",
      "close": "58.00",
      "average": "58.0708",
      "volume": "79437",
      "turnover": "4612922",
      "trades": "645"
    },
    {
      "date": "2025-03-31",
      "bid": "56.95",
      "ask": "57.20",
      "open": "57.75",
      "high": "57.75",
      "low": "56.20",
      "close": "56.95",
      "average": "56.9847",
      "volume": "164369",
      "turnover": "9367334.64",
      "trades": "957"
    },
    {
      "date": "2025-04-01",
      "bid": "58.55",
      "ask": "58.60",
      "open": "57.15",
      "high": "59.00",
      "low": "56.75",
      "close": "58.60",
      "average": "58.1943",
      "volume": "151701",
      "turnover": "8824948.19",
      "trades": "710"
    },
    {
      "date": "2025-04-02",
      "bid": "58.25",
      "ask": "58.35",
      "open": "58.40",
      "high": "58.40",
      "low": "57.25",
      "close": "58.15",
      "average": "58.0174",
      "volume": "115281",
      "turnover": "6686568.03",
      "trades": "526"
    },
    {
      "date": "2025-04-03",
      "bid": "57.00",
      "ask": "57.25",
      "open": "57.30",
      "high": "57.85",
      "low": "56.05",
      "close": "57.20",
      "average": "57.0012",
      "volume": "279871",
      "turnover": "15959473.71",
      "trades": "1200"
    },
    {
      "date": "2025-04-04",
      "bid": "53.50",
      "ask": "53.65",
      "open": "56.85",
      "high": "57.15",
      "low": "52.95",
      "close": "53.25",
      "average": "54.4765",
      "volume": "396555",
      "turnover": "21602601.18",
      "trades": "1700"
    },
    {
      "date": "2025-04-07",
      "bid": "50.75",
      "ask": "51.00",
      "open": "49.58",
      "high": "53.50",
      "low": "49.48",
      "close": "50.55",
      "average": "50.8888",
      "volume": "346733",
      "turnover": "17686472.86",
      "trades": "1644"
    },
    {
      "date": "2025-04-08",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.30",
      "high": "52.05",
      "low": "50.50",
      "close": "51.35",
      "average": "51.3424",
      "volume": "196565",
      "turnover": "10092090.48",
      "trades": "1233"
    },
    {
      "date": "2025-04-09",
      "bid": "48.06",
      "ask": "48.08",
      "open": "49.80",
      "high": "50.05",
      "low": "46.80",
      "close": "48.00",
      "average": "48.2295",
      "volume": "268890",
      "turnover": "12968721.05",
      "trades": "1292"
    },
    {
      "date": "2025-04-10",
      "bid": "51.10",
      "ask": "51.20",
      "open": "55.15",
      "high": "55.15",
      "low": "50.95",
      "close": "50.95",
      "average": "51.3943",
      "volume": "572709",
      "turnover": "29441755.71",
      "trades": "1366"
    },
    {
      "date": "2025-04-11",
      "bid": "49.76",
      "ask": "49.86",
      "open": "51.25",
      "high": "51.50",
      "low": "48.62",
      "close": "50.00",
      "average": "49.3961",
      "volume": "566539",
      "turnover": "27986385.57",
      "trades": "1815"
    },
    {
      "date": "2025-04-14",
      "bid": "50.90",
      "ask": "51.00",
      "open": "51.50",
      "high": "51.50",
      "low": "50.45",
      "close": "51.00",
      "average": "50.8861",
      "volume": "170074",
      "turnover": "8654344.26",
      "trades": "730"
    },
    {
      "date": "2025-04-15",
      "bid": "51.50",
      "ask": "51.55",
      "open": "51.05",
      "high": "53.00",
      "low": "51.00",
      "close": "51.85",
      "average": "51.9035",
      "volume": "189659",
      "turnover": "9844013.75",
      "trades": "876"
    },
    {
      "date": "2025-04-16",
      "bid": "50.30",
      "ask": "50.45",
      "open": "51.75",
      "high": "51.75",
      "low": "49.98",
      "close": "50.35",
      "average": "50.6057",
      "volume": "211472",
      "turnover": "10700943.71",
      "trades": "545"
    },
    {
      "date": "2025-04-17",
      "bid": "49.60",
      "ask": "49.70",
      "open": "50.00",
      "high": "50.35",
      "low": "49.16",
      "close": "49.40",
      "average": "49.5226",
      "volume": "50325",
      "turnover": "2492308.14",
      "trades": "338"
    },
    {
      "date": "2025-04-22",
      "bid": "49.28",
      "ask": "49.44",
      "open": "49.40",
      "high": "49.40",
      "low": "48.02",
      "close": "49.40",
      "average": "48.4895",
      "volume": "335729",
      "turnover": "16278277.15",
      "trades": "928"
    },
    {
      "date": "2025-04-23",
      "bid": "51.40",
      "ask": "51.50",
      "open": "49.54",
      "high": "51.95",
      "low": "49.52",
      "close": "51.50",
      "average": "51.0534",
      "volume": "224674",
      "turnover": "11470423.03",
      "trades": "966"
    },
    {
      "date": "2025-04-24",
      "bid": "51.90",
      "ask": "51.95",
      "open": "51.35",
      "high": "52.00",
      "low": "50.60",
      "close": "51.90",
      "average": "51.6177",
      "volume": "157073",
      "turnover": "8107986.6",
      "trades": "709"
    },
    {
      "date": "2025-04-25",
      "bid": "53.10",
      "ask": "53.20",
      "open": "51.95",
      "high": "53.40",
      "low": "51.95",
      "close": "53.00",
      "average": "52.993",
      "volume": "203459",
      "turnover": "10781316.19",
      "trades": "833"
    },
    {
      "date": "2025-04-28",
      "bid": "53.20",
      "ask": "53.40",
      "open": "53.10",
      "high": "54.05",
      "low": "52.95",
      "close": "53.25",
      "average": "53.6506",
      "volume": "591088",
      "turnover": "31709607.89",
      "trades": "765"
    },
    {
      "date": "2025-04-29",
      "bid": "52.30",
      "ask": "52.35",
      "open": "53.25",
      "high": "53.40",
      "low": "52.10",
      "close": "52.45",
      "average": "52.5849",
      "volume": "106593",
      "turnover": "5606628.59",
      "trades": "598"
    },
    {
      "date": "2025-04-30",
      "bid": "54.10",
      "ask": "54.20",
      "open": "52.50",
      "high": "54.25",
      "low": "52.05",
      "close": "54.25",
      "average": "53.108",
      "volume": "232185",
      "turnover": "12329671.36",
      "trades": "432"
    },
    {
      "date": "2025-05-02",
      "bid": "55.00",
      "ask": "55.15",
      "open": "54.90",
      "high": "55.50",
      "low": "54.35",
      "close": "55.00",
      "average": "54.9362",
      "volume": "210170",
      "turnover": "11545845.77",
      "trades": "841"
    },
    {
      "date": "2025-05-05",
      "bid": "54.05",
      "ask": "54.15",
      "open": "55.50",
      "high": "55.50",
      "low": "53.65",
      "close": "53.80",
      "average": "54.1302",
      "volume": "152489",
      "turnover": "8254272.38",
      "trades": "661"
    },
    {
      "date": "2025-05-06",
      "bid": "58.60",
      "ask": "58.85",
      "open": "53.80",
      "high": "58.80",
      "low": "53.30",
      "close": "58.45",
      "average": "56.8882",
      "volume": "692558",
      "turnover": "39410633.17",
      "trades": "2232"
    },
    {
      "date": "2025-05-07",
      "bid": "56.65",
      "ask": "56.85",
      "open": "57.30",
      "high": "58.10",
      "low": "56.35",
      "close": "56.40",
      "average": "57.0526",
      "volume": "411471",
      "turnover": "23480179.89",
      "trades": "1605"
    },
    {
      "date": "2025-05-08",
      "bid": "56.35",
      "ask": "56.50",
      "open": "56.60",
      "high": "57.25",
      "low": "56.05",
      "close": "56.35",
      "average": "56.4493",
      "volume": "577815",
      "turnover": "32632236.16",
      "trades": "847"
    },
    {
      "date": "2025-05-09",
      "bid": "56.20",
      "ask": "56.35",
      "open": "56.35",
      "high": "57.40",
      "low": "56.25",
      "close": "56.35",
      "average": "56.5935",
      "volume": "124468",
      "turnover": "7044613.5",
      "trades": "553"
    },
    {
      "date": "2025-05-12",
      "bid": "58.30",
      "ask": "58.55",
      "open": "56.95",
      "high": "59.30",
      "low": "56.95",
      "close": "58.65",
      "average": "58.4578",
      "volume": "224032",
      "turnover": "13095694.24",
      "trades": "955"
    },
    {
      "date": "2025-05-13",
      "bid": "58.85",
      "ask": "59.00",
      "open": "58.65",
      "high": "59.35",
      "low": "57.95",
      "close": "58.90",
      "average": "58.7538",
      "volume": "197977",
      "turnover": "11630990.43",
      "trades": "966"
    },
    {
      "date": "2025-05-14",
      "bid": "59.50",
      "ask": "59.60",
      "open": "59.35",
      "high": "59.85",
      "low": "58.25",
      "close": "59.60",
      "average": "59.2433",
      "volume": "253486",
      "turnover": "15018121.25",
      "trades": "1056"
    },
    {
      "date": "2025-05-15",
      "bid": "58.10",
      "ask": "58.20",
      "open": "59.60",
      "high": "59.90",
      "low": "58.15",
      "close": "58.25",
      "average": "58.5603",
      "volume": "174369",
      "turnover": "10208713.77",
      "trades": "819"
    },
    {
      "date": "2025-05-16",
      "bid": "57.65",
      "ask": "57.90",
      "open": "58.25",
      "high": "58.60",
      "low": "57.45",
      "close": "57.75",
      "average": "57.9211",
      "volume": "212635",
      "turnover": "12320395.23",
      "trades": "592"
    },
    {
      "date": "2025-05-19",
      "bid": "59.65",
      "ask": "59.80",
      "open": "57.65",
      "high": "59.80",
      "low": "57.65",
      "close": "59.80",
      "average": "59.0051",
      "volume": "176764",
      "turnover": "10424726.23",
      "trades": "964"
    },
    {
      "date": "2025-05-20",
      "bid": "58.75",
      "ask": "59.05",
      "open": "59.80",
      "high": "59.85",
      "low": "58.35",
      "close": "58.95",
      "average": "58.9441",
      "volume": "151558",
      "turnover": "8934475.78",
      "trades": "946"
    },
    {
      "date": "2025-05-21",
      "bid": "57.95",
      "ask": "58.00",
      "open": "58.50",
      "high": "58.60",
      "low": "57.55",
      "close": "58.00",
      "average": "57.9869",
      "volume": "123166",
      "turnover": "7141996.13",
      "trades": "670"
    },
    {
      "date": "2025-05-22",
      "bid": "56.85",
      "ask": "57.10",
      "open": "58.95",
      "high": "58.95",
      "low": "56.50",
      "close": "56.80",
      "average": "56.9379",
      "volume": "195709",
      "turnover": "11143195.6",
      "trades": "944"
    },
    {
      "date": "2025-05-23",
      "bid": "56.15",
      "ask": "56.35",
      "open": "57.40",
      "high": "57.95",
      "low": "55.35",
      "close": "56.00",
      "average": "56.2961",
      "volume": "96599",
      "turnover": "5439583.9",
      "trades": "556"
    },
    {
      "date": "2025-05-26",
      "bid": "59.35",
      "ask": "59.65",
      "open": "57.65",
      "high": "60.05",
      "low": "57.55",
      "close": "59.75",
      "average": "59.3038",
      "volume": "220830",
      "turnover": "13105302.45",
      "trades": "925"
    },
    {
      "date": "2025-05-27",
      "bid": "58.80",
      "ask": "58.95",
      "open": "59.75",
      "high": "60.45",
      "low": "58.80",
      "close": "58.95",
      "average": "59.3644",
      "volume": "153814",
      "turnover": "9131010.11",
      "trades": "772"
    },
    {
      "date": "2025-05-28",
      "bid": "60.50",
      "ask": "60.70",
      "open": "58.80",
      "high": "60.65",
      "low": "58.75",
      "close": "60.55",
      "average": "60.2236",
      "volume": "111777",
      "turnover": "6730221.07",
      "trades": "358"
    },
    {
      "date": "2025-05-30",
      "bid": "59.35",
      "ask": "59.60",
      "open": "60.50",
      "high": "60.85",
      "low": "58.60",
      "close": "59.20",
      "average": "59.8366",
      "volume": "465780",
      "turnover": "27869159.53",
      "trades": "1351"
    },
    {
      "date": "2025-06-02",
      "bid": "59.05",
      "ask": "59.15",
      "open": "59.00",
      "high": "60.20",
      "low": "58.30",
      "close": "58.85",
      "average": "59.613",
      "volume": "512787",
      "turnover": "30567948.38",
      "trades": "1047"
    },
    {
      "date": "2025-06-03",
      "bid": "58.55",
      "ask": "58.65",
      "open": "58.40",
      "high": "59.20",
      "low": "58.15",
      "close": "58.80",
      "average": "58.7157",
      "volume": "102986",
      "turnover": "6045633.43",
      "trades": "485"
    },
    {
      "date": "2025-06-04",
      "bid": "58.00",
      "ask": "58.05",
      "open": "58.75",
      "high": "59.30",
      "low": "57.70",
      "close": "58.05",
      "average": "58.1405",
      "volume": "231217",
      "turnover": "13443115.94",
      "trades": "817"
    },
    {
      "date": "2025-06-05",
      "bid": "59.20",
      "ask": "59.45",
      "open": "57.75",
      "high": "59.60",
      "low": "57.75",
      "close": "59.30",
      "average": "59.1844",
      "volume": "127506",
      "turnover": "7544263.92",
      "trades": "582"
    },
    {
      "date": "2025-06-09",
      "bid": "58.80",
      "ask": "58.90",
      "open": "59.35",
      "high": "59.80",
      "low": "58.75",
      "close": "58.75",
      "average": "59.1127",
      "volume": "51075",
      "turnover": "3019183.7",
      "trades": "400"
    },
    {
      "date": "2025-06-10",
      "bid": "58.50",
      "ask": "58.65",
      "open": "59.00",
      "high": "59.00",
      "low": "58.35",
      "close": "58.75",
      "average": "58.7009",
      "volume": "87929",
      "turnover": "5161577.63",
      "trades": "420"
    },
    {
      "date": "2025-06-11",
      "bid": "58.60",
      "ask": "58.75",
      "open": "58.50",
      "high": "59.25",
      "low": "58.35",
      "close": "58.65",
      "average": "58.6752",
      "volume": "64916",
      "turnover": "3806805.02",
      "trades": "386"
    },
    {
      "date": "2025-06-12",
      "bid": "58.20",
      "ask": "58.60",
      "open": "59.45",
      "high": "59.45",
      "low": "58.10",
      "close": "58.40",
      "average": "58.4703",
      "volume": "84174",
      "turnover": "4922049.37",
      "trades": "400"
    },
    {
      "date": "2025-06-13",
      "bid": "57.20",
      "ask": "57.65",
      "open": "58.05",
      "high": "58.05",
      "low": "57.20",
      "close": "57.35",
      "average": "57.4863",
      "volume": "84098",
      "turnover": "4834572.51",
      "trades": "559"
    },
    {
      "date": "2025-06-16",
      "bid": "57.55",
      "ask": "57.80",
      "open": "58.05",
      "high": "59.00",
      "low": "57.20",
      "close": "57.75",
      "average": "57.7284",
      "volume": "267029",
      "turnover": "15411735.66",
      "trades": "733"
    },
    {
      "date": "2025-06-17",
      "bid": "56.70",
      "ask": "57.05",
      "open": "58.00",
      "high": "58.10",
      "low": "56.65",
      "close": "56.90",
      "average": "56.9662",
      "volume": "98902",
      "turnover": "5635951.51",
      "trades": "494"
    },
    {
      "date": "2025-06-18",
      "bid": "57.35",
      "ask": "57.45",
      "open": "56.70",
      "high": "57.65",
      "low": "56.70",
      "close": "57.50",
      "average": "57.3641",
      "volume": "113542",
      "turnover": "6512181.02",
      "trades": "506"
    },
    {
      "date": "2025-06-19",
      "bid": "56.50",
      "ask": "56.75",
      "open": "57.15",
      "high": "58.20",
      "low": "56.55",
      "close": "56.75",
      "average": "56.7708",
      "volume": "1132137",
      "turnover": "64274033.3",
      "trades": "732"
    },
    {
      "date": "2025-06-23",
      "bid": "56.10",
      "ask": "56.25",
      "open": "56.35",
      "high": "57.00",
      "low": "56.05",
      "close": "56.25",
      "average": "56.5432",
      "volume": "674398",
      "turnover": "38132411.57",
      "trades": "399"
    },
    {
      "date": "2025-06-24",
      "bid": "56.75",
      "ask": "56.85",
      "open": "57.10",
      "high": "57.80",
      "low": "56.60",
      "close": "56.70",
      "average": "56.8723",
      "volume": "142823",
      "turnover": "8125661.79",
      "trades": "500"
    },
    {
      "date": "2025-06-25",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.85",
      "high": "57.15",
      "low": "56.30",
      "close": "56.45",
      "average": "56.5891",
      "volume": "81877",
      "turnover": "4633714.46",
      "trades": "368"
    },
    {
      "date": "2025-06-26",
      "bid": "56.75",
      "ask": "56.85",
      "open": "56.20",
      "high": "57.05",
      "low": "56.20",
      "close": "56.65",
      "average": "56.7652",
      "volume": "124026",
      "turnover": "7040479.05",
      "trades": "396"
    },
    {
      "date": "2025-06-27",
      "bid": "57.50",
      "ask": "57.65",
      "open": "56.85",
      "high": "58.05",
      "low": "56.65",
      "close": "58.00",
      "average": "57.6993",
      "volume": "154039",
      "turnover": "8879091.88",
      "trades": "696"
    },
    {
      "date": "2025-06-30",
      "bid": "57.35",
      "ask": "57.65",
      "open": "58.10",
      "high": "58.70",
      "low": "57.40",
      "close": "57.90",
      "average": "57.9302",
      "volume": "232608",
      "turnover": "13478772.12",
      "trades": "562"
    },
    {
      "date": "2025-07-01",
      "bid": "57.60",
      "ask": "57.70",
      "open": "57.60",
      "high": "57.95",
      "low": "57.20",
      "close": "57.90",
      "average": "57.7755",
      "volume": "139825",
      "turnover": "8075378.83",
      "trades": "533"
    },
    {
      "date": "2025-07-02",
      "bid": "57.95",
      "ask": "58.10",
      "open": "58.00",
      "high": "58.25",
      "low": "57.30",
      "close": "58.25",
      "average": "58.0396",
      "volume": "112668",
      "turnover": "6532645.96",
      "trades": "374"
    },
    {
      "date": "2025-07-03",
      "bid": "58.40",
      "ask": "58.50",
      "open": "58.25",
      "high": "59.15",
      "low": "58.10",
      "close": "58.50",
      "average": "58.6424",
      "volume": "202050",
      "turnover": "11852990.45",
      "trades": "513"
    },
    {
      "date": "2025-07-04",
      "bid": "58.30",
      "ask": "58.65",
      "open": "59.00",
      "high": "59.00",
      "low": "57.95",
      "close": "58.55",
      "average": "58.5237",
      "volume": "81574",
      "turnover": "4772643.74",
      "trades": "472"
    },
    {
      "date": "2025-07-07",
      "bid": "58.10",
      "ask": "58.30",
      "open": "58.55",
      "high": "58.90",
      "low": "58.00",
      "close": "58.35",
      "average": "58.3361",
      "volume": "124958",
      "turnover": "7291563.32",
      "trades": "542"
    },
    {
      "date": "2025-07-08",
      "bid": "58.00",
      "ask": "58.25",
      "open": "58.90",
      "high": "58.90",
      "low": "57.55",
      "close": "58.15",
      "average": "58.0195",
      "volume": "115866",
      "turnover": "6719307.27",
      "trades": "549"
    },
    {
      "date": "2025-07-09",
      "bid": "57.90",
      "ask": "58.05",
      "open": "57.15",
      "high": "58.60",
      "low": "57.15",
      "close": "58.10",
      "average": "58.0851",
      "volume": "155964",
      "turnover": "9061822.69",
      "trades": "695"
    },
    {
      "date": "2025-07-10",
      "bid": "58.90",
      "ask": "59.00",
      "open": "58.10",
      "high": "59.00",
      "low": "57.90",
      "close": "59.00",
      "average": "58.7372",
      "volume": "122198",
      "turnover": "7171588.37",
      "trades": "585"
    },
    {
      "date": "2025-07-11",
      "bid": "58.15",
      "ask": "58.30",
      "open": "59.10",
      "high": "59.10",
      "low": "58.05",
      "close": "58.20",
      "average": "58.3242",
      "volume": "59195",
      "turnover": "3453936.31",
      "trades": "351"
    },
    {
      "date": "2025-07-14",
      "bid": "57.65",
      "ask": "58.00",
      "open": "57.80",
      "high": "58.25",
      "low": "57.65",
      "close": "57.75",
      "average": "57.8253",
      "volume": "120322",
      "turnover": "6958578.99",
      "trades": "495"
    },
    {
      "date": "2025-07-15",
      "bid": "58.15",
      "ask": "58.40",
      "open": "57.65",
      "high": "59.00",
      "low": "57.65",
      "close": "58.25",
      "average": "58.3691",
      "volume": "139617",
      "turnover": "8152701.95",
      "trades": "566"
    },
    {
      "date": "2025-07-16",
      "bid": "57.75",
      "ask": "58.20",
      "open": "58.15",
      "high": "58.85",
      "low": "57.80",
      "close": "57.85",
      "average": "58.1042",
      "volume": "172209",
      "turnover": "10013488.75",
      "trades": "680"
    },
    {
      "date": "2025-07-17",
      "bid": "58.70",
      "ask": "58.90",
      "open": "58.20",
      "high": "59.00",
      "low": "58.10",
      "close": "58.95",
      "average": "58.7514",
      "volume": "144996",
      "turnover": "8511462.74",
      "trades": "617"
    },
    {
      "date": "2025-07-18",
      "bid": "61.30",
      "ask": "61.75",
      "open": "62.00",
      "high": "62.95",
      "low": "60.75",
      "close": "61.45",
      "average": "61.5384",
      "volume": "443878",
      "turnover": "27290015.08",
      "trades": "1531"
    },
    {
      "date": "2025-07-21",
      "bid": "61.10",
      "ask": "61.30",
      "open": "61.45",
      "high": "61.50",
      "low": "60.05",
      "close": "60.90",
      "average": "60.9424",
      "volume": "226785",
      "turnover": "13818651.75",
      "trades": "691"
    },
    {
      "date": "2025-07-22",
      "bid": "58.95",
      "ask": "59.05",
      "open": "61.10",
      "high": "61.10",
      "low": "58.70",
      "close": "59.00",
      "average": "59.406",
      "volume": "179926",
      "turnover": "10701188.77",
      "trades": "874"
    },
    {
      "date": "2025-07-23",
      "bid": "60.40",
      "ask": "60.50",
      "open": "59.00",
      "high": "60.85",
      "low": "59.00",
      "close": "60.60",
      "average": "60.1583",
      "volume": "534975",
      "turnover": "32204398.28",
      "trades": "900"
    },
    {
      "date": "2025-07-24",
      "bid": "60.15",
      "ask": "60.20",
      "open": "60.75",
      "high": "61.45",
      "low": "60.05",
      "close": "60.35",
      "average": "60.5889",
      "volume": "276168",
      "turnover": "16733097.37",
      "trades": "546"
    },
    {
      "date": "2025-07-25",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.30",
      "high": "60.55",
      "low": "59.85",
      "close": "60.25",
      "average": "60.197",
      "volume": "138061",
      "turnover": "8310563.75",
      "trades": "521"
    },
    {
      "date": "2025-07-28",
      "bid": "59.50",
      "ask": "59.65",
      "open": "60.35",
      "high": "61.05",
      "low": "59.30",
      "close": "59.50",
      "average": "59.7994",
      "volume": "102394",
      "turnover": "6127496.43",
      "trades": "443"
    },
    {
      "date": "2025-07-29",
      "bid": "58.95",
      "ask": "59.05",
      "open": "59.60",
      "high": "61.40",
      "low": "59.00",
      "close": "61.40",
      "average": "60.6515",
      "volume": "61143",
      "turnover": "3698913.73",
      "trades": "411"
    },
    {
      "date": "2025-07-30",
      "bid": "58.45",
      "ask": "58.50",
      "open": "59.60",
      "high": "60.00",
      "low": "58.45",
      "close": "58.60",
      "average": "58.848",
      "volume": "106159",
      "turnover": "6253172.11",
      "trades": "487"
    },
    {
      "date": "2025-07-31",
      "bid": "58.00",
      "ask": "58.25",
      "open": "58.55",
      "high": "59.45",
      "low": "58.00",
      "close": "58.05",
      "average": "58.2955",
      "volume": "150116",
      "turnover": "8762990.08",
      "trades": "600"
    },
    {
      "date": "2025-08-01",
      "bid": "56.75",
      "ask": "56.90",
      "open": "58.05",
      "high": "58.05",
      "low": "56.60",
      "close": "56.85",
      "average": "56.9804",
      "volume": "190577",
      "turnover": "10865589.69",
      "trades": "688"
    },
    {
      "date": "2025-08-04",
      "bid": "56.80",
      "ask": "56.95",
      "open": "56.90",
      "high": "57.20",
      "low": "56.10",
      "close": "56.90",
      "average": "56.7148",
      "volume": "189520",
      "turnover": "10747890.54",
      "trades": "735"
    },
    {
      "date": "2025-08-05",
      "bid": "57.60",
      "ask": "57.85",
      "open": "57.30",
      "high": "57.90",
      "low": "56.85",
      "close": "57.60",
      "average": "57.5189",
      "volume": "282843",
      "turnover": "16283587.7",
      "trades": "533"
    },
    {
      "date": "2025-08-06",
      "bid": "57.45",
      "ask": "57.70",
      "open": "57.60",
      "high": "57.95",
      "low": "57.15",
      "close": "57.50",
      "average": "57.4981",
      "volume": "136273",
      "turnover": "7836795.59",
      "trades": "426"
    },
    {
      "date": "2025-08-07",
      "bid": "57.05",
      "ask": "57.40",
      "open": "57.50",
      "high": "57.90",
      "low": "57.20",
      "close": "57.50",
      "average": "57.4796",
      "volume": "173711",
      "turnover": "9987370.55",
      "trades": "540"
    },
    {
      "date": "2025-08-08",
      "bid": "57.55",
      "ask": "57.75",
      "open": "57.25",
      "high": "58.20",
      "low": "57.25",
      "close": "57.50",
      "average": "57.5855",
      "volume": "97611",
      "turnover": "5621430.2",
      "trades": "331"
    },
    {
      "date": "2025-08-11",
      "bid": "57.00",
      "ask": "57.45",
      "open": "57.80",
      "high": "57.80",
      "low": "57.05",
      "close": "57.25",
      "average": "57.2699",
      "volume": "75860",
      "turnover": "4345280.75",
      "trades": "331"
    },
    {
      "date": "2025-08-12",
      "bid": "57.65",
      "ask": "57.80",
      "open": "57.00",
      "high": "57.70",
      "low": "56.95",
      "close": "57.50",
      "average": "57.4325",
      "volume": "135357",
      "turnover": "7775639.93",
      "trades": "339"
    },
    {
      "date": "2025-08-13",
      "bid": "56.95",
      "ask": "57.15",
      "open": "57.50",
      "high": "57.55",
      "low": "56.80",
      "close": "57.05",
      "average": "57.1008",
      "volume": "82093",
      "turnover": "4687725.47",
      "trades": "380"
    },
    {
      "date": "2025-08-14",
      "bid": "56.55",
      "ask": "56.65",
      "open": "57.00",
      "high": "57.15",
      "low": "56.50",
      "close": "56.60",
      "average": "56.6267",
      "volume": "100816",
      "turnover": "5708871.35",
      "trades": "342"
    },
    {
      "date": "2025-08-15",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.05",
      "high": "57.60",
      "low": "56.70",
      "close": "57.00",
      "average": "57.1008",
      "volume": "97056",
      "turnover": "5542174.12",
      "trades": "360"
    },
    {
      "date": "2025-08-18",
      "bid": "56.15",
      "ask": "56.25",
      "open": "57.00",
      "high": "57.05",
      "low": "56.00",
      "close": "56.15",
      "average": "56.2292",
      "volume": "96179",
      "turnover": "5408609.43",
      "trades": "390"
    },
    {
      "date": "2025-08-19",
      "bid": "57.20",
      "ask": "57.45",
      "open": "56.15",
      "high": "57.30",
      "low": "56.10",
      "close": "57.25",
      "average": "57.0815",
      "volume": "90749",
      "turnover": "5179897.19",
      "trades": "315"
    },
    {
      "date": "2025-08-20",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.25",
      "high": "57.35",
      "low": "56.85",
      "close": "57.00",
      "average": "57.0177",
      "volume": "77102",
      "turnover": "4396528.58",
      "trades": "281"
    },
    {
      "date": "2025-08-21",
      "bid": "57.10",
      "ask": "57.35",
      "open": "57.00",
      "high": "57.15",
      "low": "56.30",
      "close": "57.00",
      "average": "57.0223",
      "volume": "227264",
      "turnover": "12958062.46",
      "trades": "348"
    },
    {
      "date": "2025-08-22",
      "bid": "58.50",
      "ask": "58.60",
      "open": "57.35",
      "high": "58.65",
      "low": "57.00",
      "close": "58.50",
      "average": "58.0672",
      "volume": "402255",
      "turnover": "23357463.55",
      "trades": "452"
    },
    {
      "date": "2025-08-25",
      "bid": "58.25",
      "ask": "58.50",
      "open": "58.35",
      "high": "58.90",
      "low": "57.95",
      "close": "58.35",
      "average": "58.4257",
      "volume": "76984",
      "turnover": "4498091.33",
      "trades": "378"
    },
    {
      "date": "2025-08-26",
      "bid": "57.65",
      "ask": "57.75",
      "open": "57.65",
      "high": "58.45",
      "low": "57.65",
      "close": "57.85",
      "average": "57.9765",
      "volume": "499297",
      "turnover": "28947585.55",
      "trades": "704"
    },
    {
      "date": "2025-08-27",
      "bid": "58.25",
      "ask": "58.45",
      "open": "58.15",
      "high": "58.55",
      "low": "57.40",
      "close": "58.35",
      "average": "58.2241",
      "volume": "160234",
      "turnover": "9329189.44",
      "trades": "703"
    },
    {
      "date": "2025-08-28",
      "bid": "57.60",
      "ask": "57.65",
      "open": "58.35",
      "high": "58.70",
      "low": "57.35",
      "close": "57.65",
      "average": "57.6412",
      "volume": "1613395",
      "turnover": "93005163.83",
      "trades": "802"
    },
    {
      "date": "2025-08-29",
      "bid": "58.00",
      "ask": "58.15",
      "open": "57.65",
      "high": "58.50",
      "low": "57.60",
      "close": "58.05",
      "average": "58.0502",
      "volume": "262256",
      "turnover": "15224252.63",
      "trades": "831"
    },
    {
      "date": "2025-09-01",
      "bid": "58.35",
      "ask": "58.50",
      "open": "57.75",
      "high": "58.45",
      "low": "57.35",
      "close": "58.45",
      "average": "58.1209",
      "volume": "378161",
      "turnover": "21977991.99",
      "trades": "452"
    },
    {
      "date": "2025-09-02",
      "bid": "55.75",
      "ask": "55.90",
      "open": "58.35",
      "high": "58.50",
      "low": "55.45",
      "close": "55.75",
      "average": "56.8074",
      "volume": "554117",
      "turnover": "31464253.57",
      "trades": "859"
    },
    {
      "date": "2025-09-03",
      "bid": "56.85",
      "ask": "56.95",
      "open": "55.90",
      "high": "57.50",
      "low": "55.80",
      "close": "56.85",
      "average": "56.4432",
      "volume": "1172045",
      "turnover": "66184968.24",
      "trades": "749"
    },
    {
      "date": "2025-09-04",
      "bid": "58.30",
      "ask": "58.65",
      "open": "56.85",
      "high": "58.65",
      "low": "56.80",
      "close": "58.40",
      "average": "57.6743",
      "volume": "310732",
      "turnover": "17920932.07",
      "trades": "827"
    },
    {
      "date": "2025-09-05",
      "bid": "59.45",
      "ask": "59.90",
      "open": "59.25",
      "high": "60.25",
      "low": "58.40",
      "close": "59.65",
      "average": "59.5597",
      "volume": "198373",
      "turnover": "11822990.74",
      "trades": "620"
    },
    {
      "date": "2025-09-08",
      "bid": "60.50",
      "ask": "60.60",
      "open": "59.70",
      "high": "60.65",
      "low": "59.65",
      "close": "60.55",
      "average": "60.1655",
      "volume": "201640",
      "turnover": "12130147.17",
      "trades": "807"
    },
    {
      "date": "2025-09-09",
      "bid": "60.50",
      "ask": "60.75",
      "open": "60.65",
      "high": "61.05",
      "low": "60.30",
      "close": "60.85",
      "average": "60.803",
      "volume": "154518",
      "turnover": "9393341.68",
      "trades": "711"
    },
    {
      "date": "2025-09-10",
      "bid": "60.25",
      "ask": "60.40",
      "open": "61.05",
      "high": "61.65",
      "low": "60.20",
      "close": "60.35",
      "average": "60.7649",
      "volume": "152538",
      "turnover": "9269042.08",
      "trades": "641"
    },
    {
      "date": "2025-09-11",
      "bid": "59.90",
      "ask": "60.10",
      "open": "60.35",
      "high": "60.75",
      "low": "59.70",
      "close": "59.95",
      "average": "60.0627",
      "volume": "79435",
      "turnover": "4771039.24",
      "trades": "546"
    },
    {
      "date": "2025-09-12",
      "bid": "60.70",
      "ask": "60.95",
      "open": "59.90",
      "high": "61.40",
      "low": "59.30",
      "close": "60.85",
      "average": "60.3834",
      "volume": "340297",
      "turnover": "20535342.16",
      "trades": "618"
    },
    {
      "date": "2025-09-15",
      "bid": "60.40",
      "ask": "60.55",
      "open": "60.95",
      "high": "61.50",
      "low": "60.55",
      "close": "60.75",
      "average": "60.8838",
      "volume": "74272",
      "turnover": "4522032.9",
      "trades": "564"
    },
    {
      "date": "2025-09-16",
      "bid": "60.55",
      "ask": "60.70",
      "open": "60.75",
      "high": "61.50",
      "low": "60.60",
      "close": "60.70",
      "average": "60.8748",
      "volume": "111809",
      "turnover": "6807269.31",
      "trades": "483"
    },
    {
      "date": "2025-09-17",
      "bid": "60.05",
      "ask": "60.30",
      "open": "60.70",
      "high": "61.00",
      "low": "60.00",
      "close": "60.30",
      "average": "60.3617",
      "volume": "80927",
      "turnover": "4884902.34",
      "trades": "434"
    },
    {
      "date": "2025-09-18",
      "bid": "60.55",
      "ask": "60.65",
      "open": "59.90",
      "high": "60.90",
      "low": "59.90",
      "close": "60.80",
      "average": "60.6506",
      "volume": "109022",
      "turnover": "6612191.96",
      "trades": "534"
    },
    {
      "date": "2025-09-19",
      "bid": "60.15",
      "ask": "60.45",
      "open": "60.75",
      "high": "60.85",
      "low": "59.95",
      "close": "60.35",
      "average": "60.368",
      "volume": "284339",
      "turnover": "17165242.68",
      "trades": "560"
    },
    {
      "date": "2025-09-22",
      "bid": "60.25",
      "ask": "60.30",
      "open": "60.10",
      "high": "60.80",
      "low": "60.00",
      "close": "60.30",
      "average": "60.39",
      "volume": "100219",
      "turnover": "6052110.65",
      "trades": "450"
    },
    {
      "date": "2025-09-23",
      "bid": "60.25",
      "ask": "60.35",
      "open": "60.25",
      "high": "61.20",
      "low": "60.25",
      "close": "60.35",
      "average": "60.6949",
      "volume": "116701",
      "turnover": "7083174.4",
      "trades": "472"
    },
    {
      "date": "2025-09-24",
      "bid": "57.90",
      "ask": "58.00",
      "open": "59.70",
      "high": "59.80",
      "low": "57.75",
      "close": "57.90",
      "average": "58.7118",
      "volume": "569916",
      "turnover": "33460688.86",
      "trades": "785"
    },
    {
      "date": "2025-09-25",
      "bid": "57.85",
      "ask": "58.05",
      "open": "57.95",
      "high": "58.45",
      "low": "56.90",
      "close": "57.90",
      "average": "57.8963",
      "volume": "210469",
      "turnover": "12184427.38",
      "trades": "712"
    },
    {
      "date": "2025-09-26",
      "bid": "58.20",
      "ask": "58.45",
      "open": "58.25",
      "high": "58.85",
      "low": "57.70",
      "close": "58.55",
      "average": "58.4419",
      "volume": "218996",
      "turnover": "12798578.3",
      "trades": "719"
    },
    {
      "date": "2025-09-29",
      "bid": "58.40",
      "ask": "58.50",
      "open": "58.55",
      "high": "59.35",
      "low": "58.30",
      "close": "58.50",
      "average": "58.7956",
      "volume": "79714",
      "turnover": "4690146.79",
      "trades": "417"
    },
    {
      "date": "2025-09-30",
      "bid": "58.80",
      "ask": "58.90",
      "open": "58.40",
      "high": "58.90",
      "low": "57.95",
      "close": "58.90",
      "average": "58.6523",
      "volume": "169262",
      "turnover": "9925474.41",
      "trades": "685"
    },
    {
      "date": "2025-10-01",
      "bid": "58.65",
      "ask": "58.95",
      "open": "58.90",
      "high": "59.15",
      "low": "58.30",
      "close": "58.65",
      "average": "58.6891",
      "volume": "87634",
      "turnover": "5143185.63",
      "trades": "391"
    },
    {
      "date": "2025-10-02",
      "bid": "58.95",
      "ask": "59.40",
      "open": "58.65",
      "high": "60.20",
      "low": "58.65",
      "close": "59.15",
      "average": "59.3976",
      "volume": "143513",
      "turnover": "8524120.94",
      "trades": "707"
    },
    {
      "date": "2025-10-03",
      "bid": "59.95",
      "ask": "60.05",
      "open": "59.00",
      "high": "60.20",
      "low": "59.00",
      "close": "60.20",
      "average": "59.9315",
      "volume": "181526",
      "turnover": "10878885.77",
      "trades": "790"
    },
    {
      "date": "2025-10-06",
      "bid": "60.40",
      "ask": "60.70",
      "open": "59.95",
      "high": "60.70",
      "low": "59.70",
      "close": "60.35",
      "average": "60.3094",
      "volume": "155483",
      "turnover": "9377921.77",
      "trades": "430"
    },
    {
      "date": "2025-10-07",
      "bid": "61.35",
      "ask": "61.40",
      "open": "60.40",
      "high": "61.60",
      "low": "60.15",
      "close": "61.55",
      "average": "61.2294",
      "volume": "1016716",
      "turnover": "62250047.27",
      "trades": "865"
    },
    {
      "date": "2025-10-08",
      "bid": "60.50",
      "ask": "60.65",
      "open": "61.70",
      "high": "61.70",
      "low": "60.00",
      "close": "60.50",
      "average": "60.517",
      "volume": "130462",
      "turnover": "7894181.03",
      "trades": "674"
    },
    {
      "date": "2025-10-09",
      "bid": "59.55",
      "ask": "59.65",
      "open": "60.50",
      "high": "60.65",
      "low": "58.95",
      "close": "59.70",
      "average": "59.8738",
      "volume": "386141",
      "turnover": "23113932.31",
      "trades": "545"
    },
    {
      "date": "2025-10-10",
      "bid": "58.90",
      "ask": "59.10",
      "open": "59.00",
      "high": "60.25",
      "low": "58.90",
      "close": "58.90",
      "average": "59.3254",
      "volume": "99575",
      "turnover": "5911308.56",
      "trades": "432"
    },
    {
      "date": "2025-10-13",
      "bid": "58.25",
      "ask": "58.55",
      "open": "58.90",
      "high": "59.10",
      "low": "57.75",
      "close": "58.45",
      "average": "58.3445",
      "volume": "93704",
      "turnover": "5466557.06",
      "trades": "521"
    },
    {
      "date": "2025-10-14",
      "bid": "57.90",
      "ask": "58.05",
      "open": "58.25",
      "high": "58.55",
      "low": "57.60",
      "close": "57.75",
      "average": "57.8617",
      "volume": "136983",
      "turnover": "7926905.16",
      "trades": "397"
    },
    {
      "date": "2025-10-15",
      "bid": "58.60",
      "ask": "58.75",
      "open": "58.00",
      "high": "58.65",
      "low": "57.65",
      "close": "58.40",
      "average": "58.3238",
      "volume": "207642",
      "turnover": "12110433.73",
      "trades": "601"
    },
    {
      "date": "2025-10-16",
      "bid": "58.25",
      "ask": "58.35",
      "open": "58.75",
      "high": "58.85",
      "low": "58.15",
      "close": "58.50",
      "average": "58.449",
      "volume": "99116",
      "turnover": "5793207.55",
      "trades": "380"
    },
    {
      "date": "2025-10-17",
      "bid": "57.50",
      "ask": "57.60",
      "open": "58.35",
      "high": "58.35",
      "low": "56.80",
      "close": "57.65",
      "average": "57.4947",
      "volume": "124741",
      "turnover": "7171951.05",
      "trades": "550"
    },
    {
      "date": "2025-10-20",
      "bid": "57.55",
      "ask": "57.65",
      "open": "57.65",
      "high": "58.00",
      "low": "57.15",
      "close": "57.65",
      "average": "57.576",
      "volume": "106248",
      "turnover": "6117459.12",
      "trades": "407"
    },
    {
      "date": "2025-10-21",
      "bid": "58.45",
      "ask": "58.70",
      "open": "57.40",
      "high": "58.50",
      "low": "57.40",
      "close": "58.40",
      "average": "58.3361",
      "volume": "252876",
      "turnover": "14751724.9",
      "trades": "744"
    },
    {
      "date": "2025-10-22",
      "bid": "58.20",
      "ask": "58.55",
      "open": "58.60",
      "high": "58.65",
      "low": "58.10",
      "close": "58.55",
      "average": "58.4939",
      "volume": "193174",
      "turnover": "11299421.13",
      "trades": "485"
    },
    {
      "date": "2025-10-23",
      "bid": "59.70",
      "ask": "59.85",
      "open": "58.95",
      "high": "59.85",
      "low": "58.55",
      "close": "59.80",
      "average": "59.3838",
      "volume": "103317",
      "turnover": "6135293.25",
      "trades": "474"
    },
    {
      "date": "2025-10-24",
      "bid": "60.55",
      "ask": "60.80",
      "open": "59.95",
      "high": "60.90",
      "low": "59.95",
      "close": "60.50",
      "average": "60.5341",
      "volume": "123382",
      "turnover": "7468794.85",
      "trades": "547"
    },
    {
      "date": "2025-10-27",
      "bid": "61.80",
      "ask": "62.00",
      "open": "60.80",
      "high": "62.75",
      "low": "60.80",
      "close": "61.50",
      "average": "61.6564",
      "volume": "342409",
      "turnover": "21111840.95",
      "trades": "937"
    },
    {
      "date": "2025-10-28",
      "bid": "62.45",
      "ask": "62.75",
      "open": "61.50",
      "high": "64.65",
      "low": "60.45",
      "close": "62.50",
      "average": "62.5934",
      "volume": "713799",
      "turnover": "44678302.5",
      "trades": "2321"
    },
    {
      "date": "2025-10-29",
      "bid": "62.10",
      "ask": "62.20",
      "open": "62.50",
      "high": "63.65",
      "low": "61.60",
      "close": "62.35",
      "average": "62.3589",
      "volume": "282707",
      "turnover": "17629095.95",
      "trades": "1123"
    },
    {
      "date": "2025-10-30",
      "bid": "63.65",
      "ask": "63.70",
      "open": "62.40",
      "high": "63.75",
      "low": "62.00",
      "close": "63.75",
      "average": "63.2696",
      "volume": "214749",
      "turnover": "13587275.4",
      "trades": "867"
    },
    {
      "date": "2025-10-31",
      "bid": "62.95",
      "ask": "63.10",
      "open": "63.70",
      "high": "64.10",
      "low": "62.65",
      "close": "62.80",
      "average": "63.3448",
      "volume": "383833",
      "turnover": "24313806.25",
      "trades": "426"
    },
    {
      "date": "2025-11-03",
      "bid": "61.70",
      "ask": "61.85",
      "open": "63.30",
      "high": "63.30",
      "low": "61.70",
      "close": "61.85",
      "average": "62.07",
      "volume": "210675",
      "turnover": "13076355.13",
      "trades": "891"
    },
    {
      "date": "2025-11-04",
      "bid": "60.65",
      "ask": "60.85",
      "open": "61.15",
      "high": "61.15",
      "low": "60.35",
      "close": "60.80",
      "average": "60.732",
      "volume": "198287",
      "turnover": "12043138",
      "trades": "706"
    },
    {
      "date": "2025-11-05",
      "bid": "60.45",
      "ask": "60.55",
      "open": "60.65",
      "high": "60.70",
      "low": "59.70",
      "close": "60.65",
      "average": "60.3345",
      "volume": "107571",
      "turnover": "6489713.15",
      "trades": "614"
    },
    {
      "date": "2025-11-06",
      "bid": "59.70",
      "ask": "59.80",
      "open": "60.40",
      "high": "60.60",
      "low": "59.70",
      "close": "59.90",
      "average": "60.2231",
      "volume": "469895",
      "turnover": "28298495.98",
      "trades": "702"
    },
    {
      "date": "2025-11-07",
      "bid": "59.35",
      "ask": "59.45",
      "open": "59.70",
      "high": "60.35",
      "low": "59.35",
      "close": "59.60",
      "average": "59.6053",
      "volume": "206777",
      "turnover": "12325060.43",
      "trades": "609"
    },
    {
      "date": "2025-11-10",
      "bid": "59.95",
      "ask": "60.10",
      "open": "60.05",
      "high": "60.55",
      "low": "59.85",
      "close": "60.00",
      "average": "60.0934",
      "volume": "120366",
      "turnover": "7233249.63",
      "trades": "372"
    },
    {
      "date": "2025-11-11",
      "bid": "60.70",
      "ask": "60.80",
      "open": "59.90",
      "high": "60.80",
      "low": "59.90",
      "close": "60.80",
      "average": "60.5701",
      "volume": "65555",
      "turnover": "3970515.25",
      "trades": "327"
    },
    {
      "date": "2025-11-12",
      "bid": "61.40",
      "ask": "61.60",
      "open": "60.90",
      "high": "61.95",
      "low": "60.65",
      "close": "61.45",
      "average": "61.3822",
      "volume": "92257",
      "turnover": "5663027.15",
      "trades": "341"
    },
    {
      "date": "2025-11-13",
      "bid": "60.00",
      "ask": "60.15",
      "open": "62.15",
      "high": "62.15",
      "low": "60.00",
      "close": "60.10",
      "average": "60.6365",
      "volume": "129593",
      "turnover": "7858387.1",
      "trades": "585"
    },
    {
      "date": "2025-11-14",
      "bid": "59.60",
      "ask": "59.75",
      "open": "59.95",
      "high": "59.95",
      "low": "59.10",
      "close": "59.60",
      "average": "59.4486",
      "volume": "125431",
      "turnover": "7456840.49",
      "trades": "550"
    },
    {
      "date": "2025-11-17",
      "bid": "58.85",
      "ask": "58.95",
      "open": "59.60",
      "high": "59.85",
      "low": "58.85",
      "close": "58.85",
      "average": "59.0986",
      "volume": "119589",
      "turnover": "7067538.9",
      "trades": "565"
    },
    {
      "date": "2025-11-18",
      "bid": "57.75",
      "ask": "57.85",
      "open": "58.95",
      "high": "58.95",
      "low": "57.60",
      "close": "57.95",
      "average": "57.9364",
      "volume": "137561",
      "turnover": "7969828.25",
      "trades": "630"
    },
    {
      "date": "2025-11-19",
      "bid": "58.70",
      "ask": "58.90",
      "open": "57.95",
      "high": "59.05",
      "low": "57.75",
      "close": "58.65",
      "average": "58.4616",
      "volume": "126678",
      "turnover": "7406050.8",
      "trades": "512"
    },
    {
      "date": "2025-11-20",
      "bid": "59.00",
      "ask": "59.15",
      "open": "59.35",
      "high": "60.15",
      "low": "59.00",
      "close": "59.25",
      "average": "59.4473",
      "volume": "88212",
      "turnover": "5243970.68",
      "trades": "475"
    },
    {
      "date": "2025-11-21",
      "bid": "59.25",
      "ask": "59.35",
      "open": "59.25",
      "high": "59.50",
      "low": "58.05",
      "close": "59.50",
      "average": "59.1362",
      "volume": "89865",
      "turnover": "5314182.38",
      "trades": "443"
    },
    {
      "date": "2025-11-24",
      "bid": "60.20",
      "ask": "60.40",
      "open": "59.50",
      "high": "60.45",
      "low": "59.50",
      "close": "60.45",
      "average": "60.2734",
      "volume": "139188",
      "turnover": "8389296.9",
      "trades": "375"
    },
    {
      "date": "2025-11-25",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.15",
      "high": "60.60",
      "low": "59.35",
      "close": "60.50",
      "average": "60.2286",
      "volume": "94524",
      "turnover": "5692727.55",
      "trades": "460"
    },
    {
      "date": "2025-11-26",
      "bid": "60.35",
      "ask": "60.50",
      "open": "60.40",
      "high": "61.05",
      "low": "60.20",
      "close": "60.40",
      "average": "60.4831",
      "volume": "109152",
      "turnover": "6601567.4",
      "trades": "488"
    },
    {
      "date": "2025-11-27",
      "bid": "60.70",
      "ask": "60.75",
      "open": "60.45",
      "high": "61.15",
      "low": "60.30",
      "close": "60.75",
      "average": "60.675",
      "volume": "147872",
      "turnover": "8972136.55",
      "trades": "475"
    },
    {
      "date": "2025-11-28",
      "bid": "61.65",
      "ask": "61.70",
      "open": "60.80",
      "high": "61.70",
      "low": "60.55",
      "close": "61.20",
      "average": "61.1252",
      "volume": "625288",
      "turnover": "38235057.79",
      "trades": "729"
    },
    {
      "date": "2025-12-01",
      "bid": "60.60",
      "ask": "60.90",
      "open": "61.00",
      "high": "61.30",
      "low": "60.35",
      "close": "60.65",
      "average": "60.6896",
      "volume": "188502",
      "turnover": "11440111.35",
      "trades": "760"
    },
    {
      "date": "2025-12-02",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.60",
      "high": "60.80",
      "low": "60.10",
      "close": "60.15",
      "average": "60.3864",
      "volume": "78923",
      "turnover": "4765872.15",
      "trades": "503"
    },
    {
      "date": "2025-12-03",
      "bid": "61.05",
      "ask": "61.15",
      "open": "60.15",
      "high": "61.15",
      "low": "60.15",
      "close": "61.15",
      "average": "60.9119",
      "volume": "204388",
      "turnover": "12449527.7",
      "trades": "582"
    },
    {
      "date": "2025-12-04",
      "bid": "62.05",
      "ask": "62.30",
      "open": "61.15",
      "high": "62.30",
      "low": "61.15",
      "close": "62.10",
      "average": "62.051",
      "volume": "133127",
      "turnover": "8260662.45",
      "trades": "636"
    },
    {
      "date": "2025-12-05",
      "bid": "61.20",
      "ask": "61.30",
      "open": "62.35",
      "high": "62.35",
      "low": "61.10",
      "close": "61.15",
      "average": "61.3806",
      "volume": "93918",
      "turnover": "5764740.35",
      "trades": "455"
    },
    {
      "date": "2025-12-08",
      "bid": "60.50",
      "ask": "60.60",
      "open": "61.15",
      "high": "61.55",
      "low": "60.35",
      "close": "60.50",
      "average": "60.6806",
      "volume": "140951",
      "turnover": "8553180.93",
      "trades": "680"
    },
    {
      "date": "2025-12-09",
      "bid": "60.65",
      "ask": "60.80",
      "open": "60.50",
      "high": "60.80",
      "low": "60.25",
      "close": "60.75",
      "average": "60.6482",
      "volume": "125288",
      "turnover": "7598487.85",
      "trades": "387"
    },
    {
      "date": "2025-12-10",
      "bid": "60.25",
      "ask": "60.50",
      "open": "60.55",
      "high": "60.85",
      "low": "60.30",
      "close": "60.60",
      "average": "60.5619",
      "volume": "76187",
      "turnover": "4614029.2",
      "trades": "332"
    },
    {
      "date": "2025-12-11",
      "bid": "60.75",
      "ask": "60.85",
      "open": "60.60",
      "high": "61.00",
      "low": "60.25",
      "close": "60.80",
      "average": "60.6858",
      "volume": "88855",
      "turnover": "5392607.92",
      "trades": "403"
    },
    {
      "date": "2025-12-12",
      "bid": "60.45",
      "ask": "60.65",
      "open": "60.80",
      "high": "61.50",
      "low": "60.40",
      "close": "60.40",
      "average": "60.893",
      "volume": "113677",
      "turnover": "6922130",
      "trades": "447"
    },
    {
      "date": "2025-12-15",
      "bid": "60.45",
      "ask": "60.50",
      "open": "60.40",
      "high": "61.00",
      "low": "59.70",
      "close": "60.50",
      "average": "60.4704",
      "volume": "139758",
      "turnover": "8451358.55",
      "trades": "643"
    },
    {
      "date": "2025-12-16",
      "bid": "59.80",
      "ask": "59.95",
      "open": "60.10",
      "high": "60.35",
      "low": "59.60",
      "close": "59.85",
      "average": "59.9072",
      "volume": "108756",
      "turnover": "6515797.1",
      "trades": "354"
    },
    {
      "date": "2025-12-17",
      "bid": "59.30",
      "ask": "59.45",
      "open": "59.85",
      "high": "59.95",
      "low": "59.20",
      "close": "59.45",
      "average": "59.4686",
      "volume": "99195",
      "turnover": "5899188.15",
      "trades": "454"
    },
    {
      "date": "2025-12-18",
      "bid": "59.65",
      "ask": "59.85",
      "open": "59.25",
      "high": "59.75",
      "low": "58.85",
      "close": "59.65",
      "average": "59.3361",
      "volume": "185479",
      "turnover": "11002426.65",
      "trades": "390"
    },
    {
      "date": "2025-12-19",
      "bid": "59.85",
      "ask": "59.90",
      "open": "59.95",
      "high": "60.00",
      "low": "59.45",
      "close": "59.75",
      "average": "59.7691",
      "volume": "214952",
      "turnover": "12847561.85",
      "trades": "682"
    },
    {
      "date": "2025-12-22",
      "bid": "59.90",
      "ask": "60.00",
      "open": "59.80",
      "high": "60.15",
      "low": "59.50",
      "close": "59.95",
      "average": "59.8801",
      "volume": "99535",
      "turnover": "5960421.03",
      "trades": "439"
    },
    {
      "date": "2025-12-23",
      "bid": "60.15",
      "ask": "60.35",
      "open": "59.90",
      "high": "60.70",
      "low": "59.70",
      "close": "60.40",
      "average": "60.342",
      "volume": "131893",
      "turnover": "7958514.85",
      "trades": "525"
    },
    {
      "date": "2025-12-29",
      "bid": "61.05",
      "ask": "61.15",
      "open": "60.50",
      "high": "61.25",
      "low": "60.30",
      "close": "61.15",
      "average": "60.9549",
      "volume": "85219",
      "turnover": "5194517.9",
      "trades": "403"
    },
    {
      "date": "2025-12-30",
      "bid": "61.80",
      "ask": "61.85",
      "open": "61.15",
      "high": "61.85",
      "low": "60.80",
      "close": "61.80",
      "average": "61.6066",
      "volume": "270290",
      "turnover": "16651632.05",
      "trades": "782"
    },
    {
      "date": "2026-01-02",
      "bid": "59.80",
      "ask": "59.95",
      "open": "61.45",
      "high": "61.45",
      "low": "59.65",
      "close": "59.75",
      "average": "60.3323",
      "volume": "177805",
      "turnover": "10727315.05",
      "trades": "986"
    },
    {
      "date": "2026-01-05",
      "bid": "60.60",
      "ask": "60.85",
      "open": "59.70",
      "high": "60.80",
      "low": "59.70",
      "close": "60.65",
      "average": "60.2939",
      "volume": "38588",
      "turnover": "2326622.45",
      "trades": "245"
    },
    {
      "date": "2026-01-07",
      "bid": "62.65",
      "ask": "62.75",
      "open": "60.65",
      "high": "62.80",
      "low": "60.60",
      "close": "62.80",
      "average": "62.2547",
      "volume": "188902",
      "turnover": "11759342",
      "trades": "696"
    },
    {
      "date": "2026-01-08",
      "bid": "60.80",
      "ask": "60.95",
      "open": "62.65",
      "high": "62.80",
      "low": "60.80",
      "close": "60.80",
      "average": "61.3689",
      "volume": "88013",
      "turnover": "5401378.95",
      "trades": "443"
    },
    {
      "date": "2026-01-09",
      "bid": "60.95",
      "ask": "61.10",
      "open": "60.35",
      "high": "61.20",
      "low": "60.35",
      "close": "61.20",
      "average": "60.819",
      "volume": "91020",
      "turnover": "5535745.85",
      "trades": "420"
    },
    {
      "date": "2026-01-12",
      "bid": "60.45",
      "ask": "60.55",
      "open": "61.10",
      "high": "61.35",
      "low": "60.30",
      "close": "60.45",
      "average": "60.6081",
      "volume": "100195",
      "turnover": "6072840.61",
      "trades": "565"
    },
    {
      "date": "2026-01-13",
      "bid": "60.90",
      "ask": "61.05",
      "open": "60.45",
      "high": "61.25",
      "low": "59.75",
      "close": "60.95",
      "average": "60.8063",
      "volume": "466729",
      "turnover": "28373270.53",
      "trades": "719"
    },
    {
      "date": "2026-01-14",
      "bid": "60.90",
      "ask": "61.10",
      "open": "61.05",
      "high": "61.85",
      "low": "60.00",
      "close": "61.30",
      "average": "60.7039",
      "volume": "796643",
      "turnover": "48359429.13",
      "trades": "873"
    },
    {
      "date": "2026-01-15",
      "bid": "62.40",
      "ask": "62.50",
      "open": "61.00",
      "high": "62.50",
      "low": "61.00",
      "close": "62.50",
      "average": "61.8993",
      "volume": "173678",
      "turnover": "10750571.63",
      "trades": "479"
    },
    {
      "date": "2026-01-16",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.45",
      "high": "62.80",
      "low": "62.00",
      "close": "62.00",
      "average": "62.1734",
      "volume": "102735",
      "turnover": "6387075.4",
      "trades": "424"
    },
    {
      "date": "2026-01-19",
      "bid": "59.95",
      "ask": "60.10",
      "open": "60.00",
      "high": "61.25",
      "low": "59.60",
      "close": "60.00",
      "average": "60.0896",
      "volume": "128332",
      "turnover": "7711464.7",
      "trades": "652"
    },
    {
      "date": "2026-01-20",
      "bid": "58.95",
      "ask": "59.00",
      "open": "59.75",
      "high": "59.75",
      "low": "58.45",
      "close": "58.85",
      "average": "58.792",
      "volume": "385109",
      "turnover": "22641344.05",
      "trades": "1220"
    },
    {
      "date": "2026-01-21",
      "bid": "59.20",
      "ask": "59.25",
      "open": "58.55",
      "high": "59.40",
      "low": "58.30",
      "close": "59.20",
      "average": "58.862",
      "volume": "263008",
      "turnover": "15480981.06",
      "trades": "894"
    },
    {
      "date": "2026-01-22",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.20",
      "high": "61.65",
      "low": "59.90",
      "close": "59.90",
      "average": "60.5738",
      "volume": "388430",
      "turnover": "23528670.1",
      "trades": "779"
    },
    {
      "date": "2026-01-23",
      "bid": "60.10",
      "ask": "60.15",
      "open": "60.30",
      "high": "60.30",
      "low": "59.60",
      "close": "60.15",
      "average": "60.0186",
      "volume": "295608",
      "turnover": "17741192.05",
      "trades": "618"
    },
    {
      "date": "2026-01-26",
      "bid": "59.65",
      "ask": "59.75",
      "open": "60.15",
      "high": "60.20",
      "low": "59.20",
      "close": "59.80",
      "average": "59.7409",
      "volume": "97909",
      "turnover": "5849167.35",
      "trades": "393"
    },
    {
      "date": "2026-01-27",
      "bid": "59.50",
      "ask": "60.05",
      "open": "59.80",
      "high": "60.15",
      "low": "59.50",
      "close": "60.00",
      "average": "59.8906",
      "volume": "93116",
      "turnover": "5577325.21",
      "trades": "371"
    },
    {
      "date": "2026-01-28",
      "bid": "59.70",
      "ask": "59.75",
      "open": "60.05",
      "high": "60.20",
      "low": "59.35",
      "close": "59.70",
      "average": "59.8991",
      "volume": "216563",
      "turnover": "12971880.65",
      "trades": "524"
    },
    {
      "date": "2026-01-29",
      "bid": "58.50",
      "ask": "58.55",
      "open": "59.85",
      "high": "59.85",
      "low": "58.20",
      "close": "58.60",
      "average": "59.1679",
      "volume": "303420",
      "turnover": "17952615.89",
      "trades": "723"
    },
    {
      "date": "2026-01-30",
      "bid": "58.25",
      "ask": "58.35",
      "open": "58.75",
      "high": "59.00",
      "low": "58.20",
      "close": "58.20",
      "average": "58.4795",
      "volume": "233394",
      "turnover": "13650040.77",
      "trades": "578"
    },
    {
      "date": "2026-02-02",
      "bid": "58.35",
      "ask": "58.45",
      "open": "58.05",
      "high": "58.70",
      "low": "57.25",
      "close": "58.40",
      "average": "57.9267",
      "volume": "154467",
      "turnover": "8947766.19",
      "trades": "605"
    },
    {
      "date": "2026-02-03",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.65",
      "high": "58.95",
      "low": "58.20",
      "close": "58.95",
      "average": "58.6234",
      "volume": "121761",
      "turnover": "7138037.85",
      "trades": "603"
    },
    {
      "date": "2026-02-04",
      "bid": "59.65",
      "ask": "59.90",
      "open": "59.10",
      "high": "59.95",
      "low": "59.00",
      "close": "59.70",
      "average": "59.4623",
      "volume": "349463",
      "turnover": "20780184.39",
      "trades": "885"
    },
    {
      "date": "2026-02-05",
      "bid": "51.90",
      "ask": "52.30",
      "open": "59.75",
      "high": "59.75",
      "low": "50.05",
      "close": "52.20",
      "average": "52.9539",
      "volume": "1280509",
      "turnover": "67825724.47",
      "trades": "2881"
    },
    {
      "date": "2026-02-06",
      "bid": "52.15",
      "ask": "52.30",
      "open": "54.85",
      "high": "54.85",
      "low": "51.65",
      "close": "51.95",
      "average": "52.3099",
      "volume": "573811",
      "turnover": "30017601.7",
      "trades": "1775"
    },
    {
      "date": "2026-02-09",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.60",
      "high": "52.95",
      "low": "51.95",
      "close": "52.20",
      "average": "52.2622",
      "volume": "222350",
      "turnover": "11620759.25",
      "trades": "1014"
    },
    {
      "date": "2026-02-10",
      "bid": "52.20",
      "ask": "52.40",
      "open": "52.30",
      "high": "52.75",
      "low": "52.15",
      "close": "52.30",
      "average": "52.4165",
      "volume": "102640",
      "turnover": "5380364.75",
      "trades": "416"
    },
    {
      "date": "2026-02-11",
      "bid": "51.65",
      "ask": "51.75",
      "open": "52.45",
      "high": "52.45",
      "low": "51.50",
      "close": "51.50",
      "average": "51.7693",
      "volume": "340391",
      "turnover": "17625505.55",
      "trades": "1112"
    },
    {
      "date": "2026-02-12",
      "bid": "50.70",
      "ask": "50.80",
      "open": "51.45",
      "high": "52.35",
      "low": "50.70",
      "close": "50.70",
      "average": "51.1942",
      "volume": "321190",
      "turnover": "16442438.9",
      "trades": "1164"
    },
    {
      "date": "2026-02-13",
      "bid": "51.20",
      "ask": "51.30",
      "open": "50.50",
      "high": "51.30",
      "low": "50.35",
      "close": "51.20",
      "average": "50.7609",
      "volume": "286663",
      "turnover": "14558652.2",
      "trades": "828"
    },
    {
      "date": "2026-02-16",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.20",
      "high": "51.65",
      "low": "51.05",
      "close": "51.05",
      "average": "51.2697",
      "volume": "146871",
      "turnover": "7530034.3",
      "trades": "618"
    },
    {
      "date": "2026-02-17",
      "bid": "51.05",
      "ask": "51.15",
      "open": "51.10",
      "high": "51.20",
      "low": "50.35",
      "close": "51.20",
      "average": "50.8141",
      "volume": "235697",
      "turnover": "11975519.15",
      "trades": "857"
    },
    {
      "date": "2026-02-18",
      "bid": "50.65",
      "ask": "50.75",
      "open": "51.05",
      "high": "51.40",
      "low": "50.60",
      "close": "50.80",
      "average": "50.8743",
      "volume": "234974",
      "turnover": "11954078.96",
      "trades": "775"
    },
    {
      "date": "2026-02-19",
      "bid": "51.55",
      "ask": "51.75",
      "open": "50.85",
      "high": "52.00",
      "low": "50.50",
      "close": "51.70",
      "average": "51.435",
      "volume": "249368",
      "turnover": "12827093.6",
      "trades": "665"
    },
    {
      "date": "2026-02-20",
      "bid": "52.30",
      "ask": "52.40",
      "open": "51.70",
      "high": "52.70",
      "low": "51.70",
      "close": "52.40",
      "average": "52.1916",
      "volume": "2530138",
      "turnover": "132051520.85",
      "trades": "872"
    },
    {
      "date": "2026-02-23",
      "bid": "51.05",
      "ask": "51.10",
      "open": "52.45",
      "high": "52.45",
      "low": "51.05",
      "close": "51.20",
      "average": "51.3796",
      "volume": "237018",
      "turnover": "12177977.45",
      "trades": "1141"
    },
    {
      "date": "2026-02-24",
      "bid": "51.85",
      "ask": "52.25",
      "open": "51.20",
      "high": "52.30",
      "low": "51.10",
      "close": "51.90",
      "average": "51.7544",
      "volume": "227126",
      "turnover": "11756116.93",
      "trades": "725"
    },
    {
      "date": "2026-02-25",
      "bid": "51.65",
      "ask": "51.75",
      "open": "51.85",
      "high": "52.10",
      "low": "51.35",
      "close": "51.60",
      "average": "51.7213",
      "volume": "259459",
      "turnover": "13419650.33",
      "trades": "849"
    },
    {
      "date": "2026-02-26",
      "bid": "52.15",
      "ask": "52.30",
      "open": "51.60",
      "high": "52.30",
      "low": "51.45",
      "close": "52.15",
      "average": "52.0077",
      "volume": "123654",
      "turnover": "6430849.5",
      "trades": "567"
    },
    {
      "date": "2026-02-27",
      "bid": "52.15",
      "ask": "52.30",
      "open": "52.15",
      "high": "52.55",
      "low": "51.85",
      "close": "52.05",
      "average": "52.1018",
      "volume": "408782",
      "turnover": "21298290.2",
      "trades": "754"
    },
    {
      "date": "2026-03-02",
      "bid": "51.35",
      "ask": "51.45",
      "open": "50.70",
      "high": "52.05",
      "low": "50.40",
      "close": "51.45",
      "average": "51.494",
      "volume": "197723",
      "turnover": "10175343.61",
      "trades": "641"
    },
    {
      "date": "2026-03-03",
      "bid": "50.90",
      "ask": "51.05",
      "open": "51.45",
      "high": "51.45",
      "low": "49.60",
      "close": "50.80",
      "average": "50.6598",
      "volume": "405982",
      "turnover": "20566953.7",
      "trades": "857"
    },
    {
      "date": "2026-03-04",
      "bid": "51.25",
      "ask": "51.55",
      "open": "50.60",
      "high": "51.60",
      "low": "50.30",
      "close": "51.30",
      "average": "51.1931",
      "volume": "181810",
      "turnover": "9310340.4",
      "trades": "721"
    },
    {
      "date": "2026-03-05",
      "bid": "51.15",
      "ask": "51.25",
      "open": "51.30",
      "high": "51.80",
      "low": "50.90",
      "close": "51.00",
      "average": "51.3417",
      "volume": "335135",
      "turnover": "17206374.17",
      "trades": "851"
    },
    {
      "date": "2026-03-06",
      "bid": "51.00",
      "ask": "51.10",
      "open": "51.25",
      "high": "51.70",
      "low": "50.80",
      "close": "51.05",
      "average": "51.2087",
      "volume": "207132",
      "turnover": "10606954.4",
      "trades": "738"
    },
    {
      "date": "2026-03-09",
      "bid": "49.94",
      "ask": "50.10",
      "open": "50.00",
      "high": "50.20",
      "low": "49.24",
      "close": "49.90",
      "average": "49.8037",
      "volume": "378804",
      "turnover": "18865124.88",
      "trades": "1601"
    },
    {
      "date": "2026-03-10",
      "bid": "50.65",
      "ask": "50.75",
      "open": "50.45",
      "high": "51.20",
      "low": "50.40",
      "close": "50.45",
      "average": "50.7634",
      "volume": "270381",
      "turnover": "13725305.03",
      "trades": "881"
    },
    {
      "date": "2026-03-11",
      "bid": "49.88",
      "ask": "49.92",
      "open": "50.15",
      "high": "50.25",
      "low": "49.48",
      "close": "49.96",
      "average": "49.8724",
      "volume": "486706",
      "turnover": "24282916.44",
      "trades": "1239"
    },
    {
      "date": "2026-03-12",
      "bid": "50.40",
      "ask": "50.45",
      "open": "50.00",
      "high": "50.65",
      "low": "49.68",
      "close": "50.45",
      "average": "50.3623",
      "volume": "350644",
      "turnover": "17659160.8",
      "trades": "1358"
    },
    {
      "date": "2026-03-13",
      "bid": "49.50",
      "ask": "49.54",
      "open": "49.96",
      "high": "50.10",
      "low": "49.40",
      "close": "49.46",
      "average": "49.6999",
      "volume": "259015",
      "turnover": "12873014.93",
      "trades": "968"
    },
    {
      "date": "2026-03-16",
      "bid": "49.60",
      "ask": "49.66",
      "open": "49.46",
      "high": "49.74",
      "low": "48.90",
      "close": "49.70",
      "average": "49.4205",
      "volume": "241400",
      "turnover": "11930112.34",
      "trades": "845"
    },
    {
      "date": "2026-03-17",
      "bid": "49.58",
      "ask": "49.76",
      "open": "49.70",
      "high": "49.92",
      "low": "49.18",
      "close": "49.44",
      "average": "49.5975",
      "volume": "223989",
      "turnover": "11109496.42",
      "trades": "867"
    },
    {
      "date": "2026-03-18",
      "bid": "49.44",
      "ask": "49.54",
      "open": "49.76",
      "high": "50.25",
      "low": "49.24",
      "close": "49.40",
      "average": "49.7257",
      "volume": "180580",
      "turnover": "8979451.73",
      "trades": "675"
    },
    {
      "date": "2026-03-19",
      "bid": "48.14",
      "ask": "48.22",
      "open": "48.80",
      "high": "48.80",
      "low": "48.00",
      "close": "48.00",
      "average": "48.2599",
      "volume": "324985",
      "turnover": "15683735.52",
      "trades": "1372"
    },
    {
      "date": "2026-03-20",
      "bid": "47.40",
      "ask": "47.44",
      "open": "48.22",
      "high": "48.66",
      "low": "47.28",
      "close": "47.28",
      "average": "47.5266",
      "volume": "375975",
      "turnover": "17868808.34",
      "trades": "965"
    },
    {
      "date": "2026-03-23",
      "bid": "47.28",
      "ask": "47.32",
      "open": "46.38",
      "high": "47.86",
      "low": "45.66",
      "close": "47.32",
      "average": "47.2282",
      "volume": "858063",
      "turnover": "40524307.65",
      "trades": "2197"
    },
    {
      "date": "2026-03-24",
      "bid": "46.84",
      "ask": "46.94",
      "open": "49.26",
      "high": "49.26",
      "low": "46.68",
      "close": "46.90",
      "average": "47.0284",
      "volume": "298223",
      "turnover": "14025140.74",
      "trades": "953"
    },
    {
      "date": "2026-03-25",
      "bid": "47.80",
      "ask": "47.88",
      "open": "47.50",
      "high": "48.24",
      "low": "47.04",
      "close": "47.86",
      "average": "47.8942",
      "volume": "256768",
      "turnover": "12297676.7",
      "trades": "919"
    },
    {
      "date": "2026-03-26",
      "bid": "47.88",
      "ask": "47.98",
      "open": "47.86",
      "high": "48.20",
      "low": "47.52",
      "close": "48.00",
      "average": "47.9268",
      "volume": "262617",
      "turnover": "12586228.18",
      "trades": "1057"
    },
    {
      "date": "2026-03-27",
      "bid": "47.12",
      "ask": "47.36",
      "open": "47.90",
      "high": "47.90",
      "low": "47.08",
      "close": "47.14",
      "average": "47.2331",
      "volume": "169767",
      "turnover": "8018620.36",
      "trades": "949"
    },
    {
      "date": "2026-03-30",
      "bid": "47.68",
      "ask": "47.78",
      "open": "47.00",
      "high": "47.78",
      "low": "46.40",
      "close": "47.72",
      "average": "47.3364",
      "volume": "173635",
      "turnover": "8219256.36",
      "trades": "676"
    },
    {
      "date": "2026-03-31",
      "bid": "47.78",
      "ask": "47.92",
      "open": "47.72",
      "high": "48.22",
      "low": "47.66",
      "close": "47.74",
      "average": "47.8737",
      "volume": "172974",
      "turnover": "8280877.94",
      "trades": "674"
    },
    {
      "date": "2026-04-01",
      "bid": "48.72",
      "ask": "48.80",
      "open": "48.00",
      "high": "49.36",
      "low": "48.00",
      "close": "48.80",
      "average": "48.6702",
      "volume": "365088",
      "turnover": "17768852.66",
      "trades": "919"
    },
    {
      "date": "2026-04-02",
      "bid": "47.98",
      "ask": "48.04",
      "open": "47.78",
      "high": "48.42",
      "low": "47.78",
      "close": "47.90",
      "average": "47.9956",
      "volume": "490685",
      "turnover": "23620484.84",
      "trades": "400"
    },
    {
      "date": "2026-04-07",
      "bid": "48.65",
      "ask": "48.75",
      "open": "48.20",
      "high": "49.40",
      "low": "48.20",
      "close": "48.70",
      "average": "48.9368",
      "volume": "272326",
      "turnover": "13326762.85",
      "trades": "1009"
    },
    {
      "date": "2026-04-08",
      "bid": "50.70",
      "ask": "50.80",
      "open": "49.95",
      "high": "51.10",
      "low": "49.95",
      "close": "50.80",
      "average": "50.8075",
      "volume": "197117",
      "turnover": "10015186.1",
      "trades": "726"
    },
    {
      "date": "2026-04-09",
      "bid": "50.40",
      "ask": "50.50",
      "open": "50.10",
      "high": "50.60",
      "low": "49.85",
      "close": "50.20",
      "average": "50.232",
      "volume": "191674",
      "turnover": "9628171.3",
      "trades": "615"
    },
    {
      "date": "2026-04-10",
      "bid": "50.80",
      "ask": "50.90",
      "open": "50.40",
      "high": "51.30",
      "low": "50.40",
      "close": "50.80",
      "average": "50.9529",
      "volume": "221541",
      "turnover": "11288143.55",
      "trades": "844"
    },
    {
      "date": "2026-04-13",
      "bid": "51.40",
      "ask": "51.50",
      "open": "50.80",
      "high": "51.70",
      "low": "50.40",
      "close": "51.70",
      "average": "51.3842",
      "volume": "191052",
      "turnover": "9816896.4",
      "trades": "754"
    },
    {
      "date": "2026-04-14",
      "bid": "51.90",
      "ask": "52.10",
      "open": "50.70",
      "high": "52.50",
      "low": "50.70",
      "close": "51.80",
      "average": "52.0073",
      "volume": "216047",
      "turnover": "11237252.3",
      "trades": "674"
    },
    {
      "date": "2026-04-15",
      "bid": "51.70",
      "ask": "51.80",
      "open": "51.80",
      "high": "52.30",
      "low": "51.70",
      "close": "51.90",
      "average": "51.8355",
      "volume": "249044",
      "turnover": "12909627.6",
      "trades": "545"
    },
    {
      "date": "2026-04-16",
      "bid": "52.30",
      "ask": "52.50",
      "open": "51.90",
      "high": "52.50",
      "low": "51.70",
      "close": "52.20",
      "average": "52.24",
      "volume": "173749",
      "turnover": "9076621.15",
      "trades": "660"
    },
    {
      "date": "2026-04-17",
      "bid": "52.80",
      "ask": "53.70",
      "open": "52.20",
      "high": "53.70",
      "low": "52.20",
      "close": "53.50",
      "average": "53.0646",
      "volume": "412542",
      "turnover": "21890729.35",
      "trades": "1237"
    },
    {
      "date": "2026-04-20",
      "bid": "52.50",
      "ask": "52.70",
      "open": "52.70",
      "high": "53.30",
      "low": "52.50",
      "close": "52.60",
      "average": "52.6886",
      "volume": "106144",
      "turnover": "5595075.45",
      "trades": "400"
    },
    {
      "date": "2026-04-21",
      "bid": "51.80",
      "ask": "52.10",
      "open": "52.60",
      "high": "53.00",
      "low": "51.90",
      "close": "51.90",
      "average": "52.124",
      "volume": "139305",
      "turnover": "7261127.4",
      "trades": "484"
    },
    {
      "date": "2026-04-22",
      "bid": "52.00",
      "ask": "52.30",
      "open": "52.10",
      "high": "52.70",
      "low": "51.90",
      "close": "52.20",
      "average": "52.2541",
      "volume": "133712",
      "turnover": "6987171.25",
      "trades": "391"
    },
    {
      "date": "2026-04-23",
      "bid": "51.20",
      "ask": "51.50",
      "open": "52.10",
      "high": "52.10",
      "low": "51.20",
      "close": "51.30",
      "average": "51.3939",
      "volume": "135430",
      "turnover": "6962816.75",
      "trades": "389"
    },
    {
      "date": "2026-04-24",
      "bid": "50.80",
      "ask": "51.10",
      "open": "51.10",
      "high": "51.50",
      "low": "50.80",
      "close": "51.00",
      "average": "51.0449",
      "volume": "206799",
      "turnover": "10557469.65",
      "trades": "438"
    },
    {
      "date": "2026-04-27",
      "bid": "50.60",
      "ask": "50.80",
      "open": "51.60",
      "high": "51.60",
      "low": "50.60",
      "close": "50.70",
      "average": "50.8782",
      "volume": "129247",
      "turnover": "6584546.75",
      "trades": "348"
    },
    {
      "date": "2026-04-28",
      "bid": "49.45",
      "ask": "49.75",
      "open": "50.70",
      "high": "50.70",
      "low": "49.35",
      "close": "49.55",
      "average": "49.7965",
      "volume": "140281",
      "turnover": "6985169.33",
      "trades": "556"
    },
    {
      "date": "2026-04-29",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.50",
      "high": "49.70",
      "low": "48.70",
      "close": "48.85",
      "average": "48.9771",
      "volume": "155437",
      "turnover": "7612899.65",
      "trades": "581"
    },
    {
      "date": "2026-04-30",
      "bid": "49.55",
      "ask": "49.85",
      "open": "48.80",
      "high": "50.40",
      "low": "48.50",
      "close": "49.60",
      "average": "49.5191",
      "volume": "182758",
      "turnover": "9051617.75",
      "trades": "507"
    },
    {
      "date": "2026-05-04",
      "bid": "48.80",
      "ask": "48.95",
      "open": "50.00",
      "high": "50.20",
      "low": "48.80",
      "close": "48.90",
      "average": "49.2325",
      "volume": "167578",
      "turnover": "8250657.52",
      "trades": "674"
    },
    {
      "date": "2026-05-05",
      "bid": "49.40",
      "ask": "49.70",
      "open": "48.95",
      "high": "50.00",
      "low": "48.95",
      "close": "49.30",
      "average": "49.4682",
      "volume": "210801",
      "turnover": "10428660.31",
      "trades": "557"
    },
    {
      "date": "2026-05-06",
      "bid": "49.95",
      "ask": "50.30",
      "open": "50.30",
      "high": "52.40",
      "low": "48.65",
      "close": "50.30",
      "average": "50.4804",
      "volume": "596755",
      "turnover": "30123948.83",
      "trades": "1272"
    },
    {
      "date": "2026-05-07",
      "bid": "49.45",
      "ask": "49.55",
      "open": "48.00",
      "high": "50.20",
      "low": "48.00",
      "close": "49.55",
      "average": "49.5266",
      "volume": "517700",
      "turnover": "25650308.66",
      "trades": "823"
    },
    {
      "date": "2026-05-08",
      "bid": "48.80",
      "ask": "49.05",
      "open": "50.00",
      "high": "50.00",
      "low": "48.55",
      "close": "48.90",
      "average": "48.9143",
      "volume": "303788",
      "turnover": "14857061.52",
      "trades": "963"
    },
    {
      "date": "2026-05-11",
      "bid": "49.05",
      "ask": "49.15",
      "open": "48.80",
      "high": "49.30",
      "low": "48.60",
      "close": "48.95",
      "average": "48.9742",
      "volume": "293798",
      "turnover": "14389228.94",
      "trades": "495"
    },
    {
      "date": "2026-05-12",
      "bid": "48.20",
      "ask": "48.35",
      "open": "49.00",
      "high": "49.20",
      "low": "48.20",
      "close": "48.25",
      "average": "48.8963",
      "volume": "517437",
      "turnover": "25299827.47",
      "trades": "628"
    },
    {
      "date": "2026-05-13",
      "bid": "49.95",
      "ask": "50.20",
      "open": "48.45",
      "high": "50.30",
      "low": "48.30",
      "close": "50.30",
      "average": "49.8231",
      "volume": "437490",
      "turnover": "21796039.85",
      "trades": "456"
    },
    {
      "date": "2026-05-15",
      "bid": "48.70",
      "ask": "48.80",
      "open": "50.50",
      "high": "50.50",
      "low": "48.60",
      "close": "48.60",
      "average": "48.9343",
      "volume": "208594",
      "turnover": "10207701.93",
      "trades": "696"
    },
    {
      "date": "2026-05-18",
      "bid": "48.80",
      "ask": "48.95",
      "open": "48.60",
      "high": "49.25",
      "low": "47.95",
      "close": "48.80",
      "average": "48.613",
      "volume": "110836",
      "turnover": "5386387.69",
      "trades": "511"
    },
    {
      "date": "2026-05-19",
      "bid": "49.00",
      "ask": "49.45",
      "open": "48.80",
      "high": "49.80",
      "low": "48.80",
      "close": "49.50",
      "average": "49.2225",
      "volume": "551381",
      "turnover": "27144859.31",
      "trades": "620"
    },
    {
      "date": "2026-05-20",
      "bid": "50.60",
      "ask": "50.80",
      "open": "49.50",
      "high": "50.90",
      "low": "49.10",
      "close": "50.50",
      "average": "50.2117",
      "volume": "138002",
      "turnover": "6928749.53",
      "trades": "485"
    },
    {
      "date": "2026-05-21",
      "bid": "49.35",
      "ask": "49.45",
      "open": "50.60",
      "high": "50.60",
      "low": "49.25",
      "close": "49.45",
      "average": "49.6179",
      "volume": "143958",
      "turnover": "7142811.97",
      "trades": "629"
    },
    {
      "date": "2026-05-22",
      "bid": "50.20",
      "ask": "50.40",
      "open": "49.75",
      "high": "50.60",
      "low": "49.60",
      "close": "50.60",
      "average": "50.1579",
      "volume": "1800559",
      "turnover": "90317161.98",
      "trades": "722"
    },
    {
      "date": "2026-05-25",
      "bid": "51.10",
      "ask": "51.30",
      "open": "50.60",
      "high": "51.60",
      "low": "50.60",
      "close": "51.40",
      "average": "51.2127",
      "volume": "177953",
      "turnover": "9112915.85",
      "trades": "506"
    },
    {
      "date": "2026-05-26",
      "bid": "50.80",
      "ask": "51.00",
      "open": "51.40",
      "high": "51.40",
      "low": "50.70",
      "close": "51.00",
      "average": "51.0904",
      "volume": "274480",
      "turnover": "14023247.25",
      "trades": "554"
    },
    {
      "date": "2026-05-27",
      "bid": "51.20",
      "ask": "51.40",
      "open": "50.80",
      "high": "51.80",
      "low": "50.80",
      "close": "51.30",
      "average": "51.3883",
      "volume": "168211",
      "turnover": "8645348.9",
      "trades": "437"
    },
    {
      "date": "2026-05-28",
      "bid": "50.80",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.40",
      "low": "50.40",
      "close": "50.90",
      "average": "50.9405",
      "volume": "164318",
      "turnover": "8371496.3",
      "trades": "444"
    },
    {
      "date": "2026-05-29",
      "bid": "50.00",
      "ask": "50.10",
      "open": "51.00",
      "high": "51.10",
      "low": "49.00",
      "close": "49.90",
      "average": "49.9522",
      "volume": "1372561",
      "turnover": "68561689.34",
      "trades": "847"
    },
    {
      "date": "2026-06-01",
      "bid": "48.15",
      "ask": "48.35",
      "open": "50.00",
      "high": "50.10",
      "low": "47.95",
      "close": "48.15",
      "average": "48.9516",
      "volume": "246785",
      "turnover": "12082043.38",
      "trades": "605"
    },
    {
      "date": "2026-06-02",
      "bid": "48.30",
      "ask": "48.45",
      "open": "48.30",
      "high": "48.85",
      "low": "48.20",
      "close": "48.40",
      "average": "48.5068",
      "volume": "368664",
      "turnover": "17882947.2",
      "trades": "693"
    },
    {
      "date": "2026-06-03",
      "bid": "48.00",
      "ask": "48.10",
      "open": "48.30",
      "high": "48.80",
      "low": "48.05",
      "close": "48.10",
      "average": "48.2867",
      "volume": "182426",
      "turnover": "8808807.55",
      "trades": "641"
    },
    {
      "date": "2026-06-04",
      "bid": "48.65",
      "ask": "48.85",
      "open": "48.20",
      "high": "49.55",
      "low": "48.15",
      "close": "48.80",
      "average": "48.86",
      "volume": "318806",
      "turnover": "15577209.95",
      "trades": "573"
    },
    {
      "date": "2026-06-05",
      "bid": "48.25",
      "ask": "48.40",
      "open": "48.90",
      "high": "49.55",
      "low": "48.25",
      "close": "48.40",
      "average": "49.1147",
      "volume": "317153",
      "turnover": "15576607.28",
      "trades": "470"
    },
    {
      "date": "2026-06-08",
      "bid": "48.35",
      "ask": "48.50",
      "open": "48.25",
      "high": "48.45",
      "low": "47.40",
      "close": "48.45",
      "average": "48.1382",
      "volume": "182083",
      "turnover": "8764153.61",
      "trades": "494"
    },
    {
      "date": "2026-06-09",
      "bid": "47.95",
      "ask": "48.15",
      "open": "48.50",
      "high": "48.65",
      "low": "47.95",
      "close": "47.95",
      "average": "48.0837",
      "volume": "135430",
      "turnover": "6512119.62",
      "trades": "436"
    },
    {
      "date": "2026-06-10",
      "bid": "48.20",
      "ask": "48.40",
      "open": "47.95",
      "high": "48.75",
      "low": "47.75",
      "close": "48.30",
      "average": "48.2784",
      "volume": "147425",
      "turnover": "7116134.38",
      "trades": "482"
    },
    {
      "date": "2026-06-11",
      "bid": "47.85",
      "ask": "48.00",
      "open": "48.05",
      "high": "48.50",
      "low": "47.75",
      "close": "47.85",
      "average": "47.951",
      "volume": "262547",
      "turnover": "12593880.07",
      "trades": "329"
    },
    {
      "date": "2026-06-12",
      "bid": "48.90",
      "ask": "49.00",
      "open": "48.85",
      "high": "49.05",
      "low": "48.40",
      "close": "48.95",
      "average": "48.8917",
      "volume": "121575",
      "turnover": "5943408.65",
      "trades": "393"
    },
    {
      "date": "2026-06-15",
      "bid": "48.95",
      "ask": "49.05",
      "open": "49.75",
      "high": "50.60",
      "low": "48.90",
      "close": "48.90",
      "average": "49.3507",
      "volume": "148367",
      "turnover": "7322729.9",
      "trades": "503"
    },
    {
      "date": "2026-06-16",
      "bid": "49.75",
      "ask": "50.10",
      "open": "48.95",
      "high": "50.10",
      "low": "48.85",
      "close": "49.65",
      "average": "49.6529",
      "volume": "484354",
      "turnover": "24054892.68",
      "trades": "605"
    },
    {
      "date": "2026-06-17",
      "bid": "48.55",
      "ask": "48.65",
      "open": "50.20",
      "high": "50.20",
      "low": "48.30",
      "close": "48.50",
      "average": "48.7856",
      "volume": "209775",
      "turnover": "10239117",
      "trades": "678"
    },
    {
      "date": "2026-06-18",
      "bid": "49.55",
      "ask": "49.65",
      "open": "48.50",
      "high": "49.65",
      "low": "48.15",
      "close": "49.55",
      "average": "49.3447",
      "volume": "372422",
      "turnover": "18367703.03",
      "trades": "429"
    },
    {
      "date": "2026-06-22",
      "bid": "48.50",
      "ask": "48.60",
      "open": "49.50",
      "high": "49.50",
      "low": "47.85",
      "close": "48.50",
      "average": "48.3523",
      "volume": "166203",
      "turnover": "8036458.88",
      "trades": "542"
    },
    {
      "date": "2026-06-23",
      "bid": "47.60",
      "ask": "47.80",
      "open": "48.00",
      "high": "48.40",
      "low": "47.40",
      "close": "47.40",
      "average": "47.6688",
      "volume": "511770",
      "turnover": "24398209.51",
      "trades": "543"
    },
    {
      "date": "2026-06-24",
      "bid": "48.45",
      "ask": "48.55",
      "open": "47.75",
      "high": "48.75",
      "low": "47.55",
      "close": "48.40",
      "average": "48.0543",
      "volume": "299238",
      "turnover": "14380698.27",
      "trades": "463"
    },
    {
      "date": "2026-06-25",
      "bid": "48.50",
      "ask": "48.70",
      "open": "48.45",
      "high": "48.90",
      "low": "48.25",
      "close": "48.45",
      "average": "48.6177",
      "volume": "298882",
      "turnover": "14531242.65",
      "trades": "428"
    },
    {
      "date": "2026-06-26",
      "bid": "48.45",
      "ask": "48.60",
      "open": "48.55",
      "high": "48.95",
      "low": "48.20",
      "close": "48.45",
      "average": "48.4966",
      "volume": "110537",
      "turnover": "5360906.45",
      "trades": "396"
    },
    {
      "date": "2026-06-29",
      "bid": "47.55",
      "ask": "47.75",
      "open": "48.45",
      "high": "48.70",
      "low": "47.55",
      "close": "47.60",
      "average": "47.8898",
      "volume": "111312",
      "turnover": "5330999.91",
      "trades": "473"
    },
    {
      "date": "2026-06-30",
      "bid": "48.85",
      "ask": "49.05",
      "open": "47.80",
      "high": "49.00",
      "low": "47.80",
      "close": "48.65",
      "average": "48.4167",
      "volume": "197625",
      "turnover": "9568338.71",
      "trades": "562"
    },
    {
      "date": "2026-07-01",
      "bid": "50.30",
      "ask": "50.50",
      "open": "48.65",
      "high": "50.70",
      "low": "48.50",
      "close": "50.40",
      "average": "49.7377",
      "volume": "298577",
      "turnover": "14849911.73",
      "trades": "711"
    },
    {
      "date": "2026-07-02",
      "bid": "50.80",
      "ask": "50.90",
      "open": "50.20",
      "high": "51.30",
      "low": "49.70",
      "close": "50.70",
      "average": "50.6016",
      "volume": "313389",
      "turnover": "15863941.33",
      "trades": "538"
    },
    {
      "date": "2026-07-03",
      "bid": "51.20",
      "ask": "51.40",
      "open": "50.70",
      "high": "51.40",
      "low": "50.70",
      "close": "51.20",
      "average": "51.086",
      "volume": "233908",
      "turnover": "11949409.95",
      "trades": "307"
    },
    {
      "date": "2026-07-06",
      "bid": "50.70",
      "ask": "50.90",
      "open": "51.20",
      "high": "51.50",
      "low": "50.50",
      "close": "50.80",
      "average": "51.0688",
      "volume": "203884",
      "turnover": "10412279.3",
      "trades": "251"
    },
    {
      "date": "2026-07-07",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.70",
      "high": "51.10",
      "low": "50.10",
      "close": "50.30",
      "average": "50.4626",
      "volume": "85533",
      "turnover": "4317474.84",
      "trades": "297"
    },
    {
      "date": "2026-07-08",
      "bid": "48.35",
      "ask": "48.45",
      "open": "50.00",
      "high": "50.00",
      "low": "48.35",
      "close": "48.45",
      "average": "48.6227",
      "volume": "87472",
      "turnover": "4254507.32",
      "trades": "453"
    },
    {
      "date": "2026-07-09",
      "bid": "48.75",
      "ask": "48.80",
      "open": "48.35",
      "high": "48.95",
      "low": "48.35",
      "close": "48.75",
      "average": "48.6672",
      "volume": "90555",
      "turnover": "4406986.28",
      "trades": "345"
    },
    {
      "date": "2026-07-10",
      "bid": "48.95",
      "ask": "49.10",
      "open": "48.80",
      "high": "49.25",
      "low": "48.65",
      "close": "49.05",
      "average": "49.0071",
      "volume": "82898",
      "turnover": "4061907.8",
      "trades": "360"
    },
    {
      "date": "2026-07-13",
      "bid": "49.00",
      "ask": "49.15",
      "open": "48.95",
      "high": "49.15",
      "low": "48.50",
      "close": "49.10",
      "average": "48.9192",
      "volume": "101514",
      "turnover": "4965930.5",
      "trades": "351"
    },
    {
      "date": "2026-07-14",
      "bid": "49.15",
      "ask": "49.35",
      "open": "49.20",
      "high": "49.40",
      "low": "48.60",
      "close": "49.10",
      "average": "49.0584",
      "volume": "90528",
      "turnover": "4441259.99",
      "trades": "333"
    },
    {
      "date": "2026-07-15",
      "bid": "49.50",
      "ask": "49.55",
      "open": "49.10",
      "high": "49.70",
      "low": "48.60",
      "close": "49.60",
      "average": "49.3784",
      "volume": "78929",
      "turnover": "3897186.7",
      "trades": "372"
    },
    {
      "date": "2026-07-16",
      "bid": "49.80",
      "ask": "49.90",
      "open": "49.70",
      "high": "50.00",
      "low": "49.30",
      "close": "49.85",
      "average": "49.7538",
      "volume": "90370",
      "turnover": "4496155.76",
      "trades": "498"
    },
    {
      "date": "2026-07-17",
      "bid": "46.40",
      "ask": "46.50",
      "open": "47.10",
      "high": "48.55",
      "low": "44.80",
      "close": "46.25",
      "average": "47.1554",
      "volume": "809366",
      "turnover": "38223815.65",
      "trades": "2197"
    },
    {
      "date": "2026-07-20",
      "bid": "47.40",
      "ask": "47.50",
      "open": "46.20",
      "high": "48.30",
      "low": "45.85",
      "close": "47.50",
      "average": "47.3991",
      "volume": "303239",
      "turnover": "14373172.24",
      "trades": "597"
    },
    {
      "date": "2026-07-21",
      "bid": "47.45",
      "ask": "47.60",
      "open": "47.40",
      "high": "47.65",
      "low": "46.90",
      "close": "47.35",
      "average": "47.2589",
      "volume": "238186",
      "turnover": "11256344.33",
      "trades": "501"
    },
    {
      "date": "2026-07-22",
      "bid": "48.45",
      "ask": "48.60",
      "open": "47.60",
      "high": "48.60",
      "low": "47.25",
      "close": "48.45",
      "average": "48.3522",
      "volume": "75253",
      "turnover": "3638667.65",
      "trades": "307"
    },
    {
      "date": "2026-07-23",
      "bid": "47.10",
      "ask": "47.25",
      "open": "48.30",
      "high": "48.30",
      "low": "47.10",
      "close": "47.25",
      "average": "47.5129",
      "volume": "112745",
      "turnover": "5356656.11",
      "trades": "433"
    },
    {
      "date": "2026-07-24",
      "bid": "47.75",
      "ask": "48.05",
      "open": "47.15",
      "high": "48.10",
      "low": "47.10",
      "close": "47.90",
      "average": "47.7876",
      "volume": "91481",
      "turnover": "4371664.48",
      "trades": "351"
    },
    {
      "date": "2026-07-27",
      "bid": "47.85",
      "ask": "48.00",
      "open": "48.20",
      "high": "48.90",
      "low": "47.85",
      "close": "48.00",
      "average": "48.1594",
      "volume": "85346",
      "turnover": "4110300.77",
      "trades": "411"
    },
    {
      "date": "2026-07-28",
      "bid": "48.15",
      "ask": "48.25",
      "open": "48.00",
      "high": "48.45",
      "low": "47.85",
      "close": "48.30",
      "average": "48.2211",
      "volume": "92690",
      "turnover": "4469253.69",
      "trades": "389"
    },
    {
      "date": "2026-07-29",
      "bid": "48.25",
      "ask": "48.45",
      "open": "48.30",
      "high": "48.75",
      "low": "48.00",
      "close": "48.45",
      "average": "48.4397",
      "volume": "128102",
      "turnover": "6205193.16",
      "trades": "461"
    },
    {
      "date": "2026-07-30",
      "bid": "48.00",
      "ask": "48.35",
      "open": "48.35",
      "high": "48.75",
      "low": "48.05",
      "close": "48.05",
      "average": "48.2039",
      "volume": "77145",
      "turnover": "3719321.83",
      "trades": "408"
    },
    {
      "date": "2026-07-31",
      "bid": "48.90",
      "ask": "49.05",
      "open": "48.35",
      "high": "49.30",
      "low": "48.20",
      "close": "48.80",
      "average": "48.8552",
      "volume": "113792",
      "turnover": "5566892.64",
      "trades": "402"
    },
    {
      "date": "2026-08-03",
      "bid": "49.95",
      "ask": "50.20",
      "open": "48.80",
      "high": "50.40",
      "low": "48.80",
      "close": "50.10",
      "average": "49.9624",
      "volume": "165906",
      "turnover": "8287514.25",
      "trades": "460"
    },
    {
      "date": "2026-08-04",
      "bid": "49.35",
      "ask": "49.50",
      "open": "50.20",
      "high": "50.70",
      "low": "48.35",
      "close": "49.60",
      "average": "49.2026",
      "volume": "341067",
      "turnover": "16781235.86",
      "trades": "574"
    },
    {
      "date": "2026-08-05",
      "bid": "49.25",
      "ask": "49.35",
      "open": "49.80",
      "high": "49.85",
      "low": "48.95",
      "close": "49.35",
      "average": "49.3923",
      "volume": "189735",
      "turnover": "9371384.48",
      "trades": "673"
    }
  ]
}