{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3870188/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/rvrc?id=TX3870188",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3870188",
    "asset_class": "SHARES",
    "isin": "SE0015962485",
    "symbol": "RVRC",
    "company": "RVRC Holding",
    "market": null,
    "last_sale_price": "SEK 61.95",
    "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": "74.00",
      "ask": "74.40",
      "open": "73.00",
      "high": "74.60",
      "low": "73.00",
      "close": "74.40",
      "average": "73.8686",
      "volume": "15020",
      "turnover": "1110163.6",
      "trades": "222"
    },
    {
      "date": "2021-08-03",
      "bid": "75.20",
      "ask": "75.80",
      "open": "74.40",
      "high": "77.00",
      "low": "74.40",
      "close": "75.00",
      "average": "75.5166",
      "volume": "18836",
      "turnover": "1423022.1",
      "trades": "242"
    },
    {
      "date": "2021-08-04",
      "bid": "74.00",
      "ask": "74.40",
      "open": "74.20",
      "high": "75.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.3451",
      "volume": "12841",
      "turnover": "954666",
      "trades": "196"
    },
    {
      "date": "2021-08-05",
      "bid": "72.40",
      "ask": "73.00",
      "open": "73.80",
      "high": "74.80",
      "low": "72.40",
      "close": "73.20",
      "average": "74.2381",
      "volume": "57827",
      "turnover": "4292964.2",
      "trades": "232"
    },
    {
      "date": "2021-08-06",
      "bid": "72.00",
      "ask": "72.20",
      "open": "73.20",
      "high": "73.20",
      "low": "72.00",
      "close": "73.00",
      "average": "72.6725",
      "volume": "30834",
      "turnover": "2239348.4",
      "trades": "231"
    },
    {
      "date": "2021-08-09",
      "bid": "73.40",
      "ask": "73.60",
      "open": "73.00",
      "high": "73.80",
      "low": "70.00",
      "close": "73.40",
      "average": "73.0915",
      "volume": "15341",
      "turnover": "1121622.6",
      "trades": "228"
    },
    {
      "date": "2021-08-10",
      "bid": "73.20",
      "ask": "73.80",
      "open": "73.00",
      "high": "74.60",
      "low": "72.40",
      "close": "73.20",
      "average": "73.227",
      "volume": "54499",
      "turnover": "3990800.5",
      "trades": "207"
    },
    {
      "date": "2021-08-11",
      "bid": "73.20",
      "ask": "73.80",
      "open": "73.20",
      "high": "75.00",
      "low": "73.00",
      "close": "73.20",
      "average": "73.8693",
      "volume": "117342",
      "turnover": "8667972.4",
      "trades": "292"
    },
    {
      "date": "2021-08-12",
      "bid": "71.20",
      "ask": "73.20",
      "open": "73.00",
      "high": "73.40",
      "low": "70.80",
      "close": "73.00",
      "average": "71.655",
      "volume": "146174",
      "turnover": "10474118.6",
      "trades": "427"
    },
    {
      "date": "2021-08-13",
      "bid": "71.20",
      "ask": "71.60",
      "open": "72.80",
      "high": "72.80",
      "low": "69.20",
      "close": "71.40",
      "average": "70.6069",
      "volume": "143564",
      "turnover": "10136951",
      "trades": "825"
    },
    {
      "date": "2021-08-16",
      "bid": "70.00",
      "ask": "70.60",
      "open": "71.40",
      "high": "71.60",
      "low": "69.00",
      "close": "70.00",
      "average": "70.5169",
      "volume": "36169",
      "turnover": "2550526",
      "trades": "386"
    },
    {
      "date": "2021-08-17",
      "bid": "77.00",
      "ask": "77.20",
      "open": "82.40",
      "high": "82.40",
      "low": "75.00",
      "close": "77.00",
      "average": "78.7453",
      "volume": "534957",
      "turnover": "42054195.1",
      "trades": "2902"
    },
    {
      "date": "2021-08-18",
      "bid": "83.40",
      "ask": "84.00",
      "open": "77.00",
      "high": "84.80",
      "low": "77.00",
      "close": "84.00",
      "average": "82.8435",
      "volume": "263747",
      "turnover": "21853931.1",
      "trades": "1341"
    },
    {
      "date": "2021-08-19",
      "bid": "83.60",
      "ask": "84.20",
      "open": "84.00",
      "high": "84.80",
      "low": "80.60",
      "close": "82.60",
      "average": "83.6565",
      "volume": "84538",
      "turnover": "7072120.2",
      "trades": "584"
    },
    {
      "date": "2021-08-20",
      "bid": "86.00",
      "ask": "86.60",
      "open": "82.60",
      "high": "87.00",
      "low": "82.60",
      "close": "87.00",
      "average": "85.434",
      "volume": "853476",
      "turnover": "72914713.59",
      "trades": "847"
    },
    {
      "date": "2021-08-23",
      "bid": "85.60",
      "ask": "86.00",
      "open": "88.00",
      "high": "88.60",
      "low": "84.20",
      "close": "86.00",
      "average": "85.7989",
      "volume": "59991",
      "turnover": "5142176.8",
      "trades": "738"
    },
    {
      "date": "2021-08-24",
      "bid": "84.40",
      "ask": "85.00",
      "open": "86.00",
      "high": "86.40",
      "low": "82.00",
      "close": "84.40",
      "average": "85.0522",
      "volume": "87527",
      "turnover": "7440927.8",
      "trades": "428"
    },
    {
      "date": "2021-08-25",
      "bid": "88.00",
      "ask": "88.20",
      "open": "84.40",
      "high": "88.40",
      "low": "83.00",
      "close": "88.20",
      "average": "86.5138",
      "volume": "124156",
      "turnover": "10739989.6",
      "trades": "636"
    },
    {
      "date": "2021-08-26",
      "bid": "87.60",
      "ask": "88.60",
      "open": "88.20",
      "high": "90.80",
      "low": "86.00",
      "close": "87.80",
      "average": "87.955",
      "volume": "146011",
      "turnover": "12838901.6",
      "trades": "882"
    },
    {
      "date": "2021-08-27",
      "bid": "87.00",
      "ask": "87.60",
      "open": "87.80",
      "high": "88.00",
      "low": "85.00",
      "close": "86.80",
      "average": "87.2362",
      "volume": "24551",
      "turnover": "2137392.79",
      "trades": "291"
    },
    {
      "date": "2021-08-30",
      "bid": "82.80",
      "ask": "83.80",
      "open": "86.80",
      "high": "89.00",
      "low": "82.80",
      "close": "84.00",
      "average": "84.7961",
      "volume": "31769",
      "turnover": "2690478.6",
      "trades": "396"
    },
    {
      "date": "2021-08-31",
      "bid": "82.80",
      "ask": "84.40",
      "open": "84.00",
      "high": "86.60",
      "low": "81.80",
      "close": "84.40",
      "average": "83.406",
      "volume": "227364",
      "turnover": "19103161.09",
      "trades": "513"
    },
    {
      "date": "2021-09-01",
      "bid": "85.80",
      "ask": "86.60",
      "open": "85.00",
      "high": "87.80",
      "low": "83.40",
      "close": "86.40",
      "average": "86.2727",
      "volume": "198986",
      "turnover": "17161932.2",
      "trades": "440"
    },
    {
      "date": "2021-09-02",
      "bid": "84.20",
      "ask": "85.20",
      "open": "86.60",
      "high": "87.00",
      "low": "83.80",
      "close": "84.00",
      "average": "84.9996",
      "volume": "17464",
      "turnover": "1485633.8",
      "trades": "269"
    },
    {
      "date": "2021-09-03",
      "bid": "83.20",
      "ask": "84.20",
      "open": "83.60",
      "high": "84.80",
      "low": "82.40",
      "close": "83.20",
      "average": "83.9441",
      "volume": "246867",
      "turnover": "20722921.8",
      "trades": "300"
    },
    {
      "date": "2021-09-06",
      "bid": "80.80",
      "ask": "81.00",
      "open": "83.20",
      "high": "83.40",
      "low": "80.80",
      "close": "81.00",
      "average": "81.2513",
      "volume": "74066",
      "turnover": "6018098.8",
      "trades": "573"
    },
    {
      "date": "2021-09-07",
      "bid": "81.60",
      "ask": "81.80",
      "open": "81.00",
      "high": "82.00",
      "low": "79.60",
      "close": "82.00",
      "average": "80.6143",
      "volume": "59721",
      "turnover": "4814396.59",
      "trades": "476"
    },
    {
      "date": "2021-09-08",
      "bid": "80.00",
      "ask": "80.60",
      "open": "82.00",
      "high": "82.00",
      "low": "79.80",
      "close": "80.20",
      "average": "80.7868",
      "volume": "24376",
      "turnover": "1969263.4",
      "trades": "439"
    },
    {
      "date": "2021-09-09",
      "bid": "80.40",
      "ask": "81.20",
      "open": "80.20",
      "high": "82.00",
      "low": "79.20",
      "close": "80.20",
      "average": "80.0379",
      "volume": "315372",
      "turnover": "25242221.8",
      "trades": "293"
    },
    {
      "date": "2021-09-10",
      "bid": "81.20",
      "ask": "81.60",
      "open": "80.20",
      "high": "82.80",
      "low": "79.80",
      "close": "81.60",
      "average": "81.9528",
      "volume": "110246",
      "turnover": "9034972.6",
      "trades": "385"
    },
    {
      "date": "2021-09-13",
      "bid": "79.80",
      "ask": "80.20",
      "open": "82.00",
      "high": "82.00",
      "low": "79.00",
      "close": "80.00",
      "average": "80.0226",
      "volume": "31886",
      "turnover": "2551371",
      "trades": "354"
    },
    {
      "date": "2021-09-14",
      "bid": "79.60",
      "ask": "79.80",
      "open": "80.00",
      "high": "80.40",
      "low": "78.40",
      "close": "80.00",
      "average": "79.5521",
      "volume": "55920",
      "turnover": "4449905.09",
      "trades": "440"
    },
    {
      "date": "2021-09-15",
      "bid": "79.00",
      "ask": "79.60",
      "open": "80.00",
      "high": "81.00",
      "low": "79.00",
      "close": "79.60",
      "average": "80.403",
      "volume": "241957",
      "turnover": "19374537.1",
      "trades": "285"
    },
    {
      "date": "2021-09-16",
      "bid": "79.00",
      "ask": "79.40",
      "open": "80.00",
      "high": "81.40",
      "low": "79.00",
      "close": "79.40",
      "average": "79.9149",
      "volume": "22474",
      "turnover": "1796293.5",
      "trades": "320"
    },
    {
      "date": "2021-09-17",
      "bid": "77.00",
      "ask": "77.20",
      "open": "79.80",
      "high": "80.40",
      "low": "76.60",
      "close": "76.60",
      "average": "78.6013",
      "volume": "375411",
      "turnover": "29507951.6",
      "trades": "373"
    },
    {
      "date": "2021-09-20",
      "bid": "75.60",
      "ask": "76.00",
      "open": "77.00",
      "high": "77.40",
      "low": "75.00",
      "close": "76.00",
      "average": "75.9638",
      "volume": "56531",
      "turnover": "4294399.8",
      "trades": "350"
    },
    {
      "date": "2021-09-21",
      "bid": "75.20",
      "ask": "75.60",
      "open": "76.00",
      "high": "76.40",
      "low": "73.00",
      "close": "75.60",
      "average": "74.7763",
      "volume": "138711",
      "turnover": "10372340.1",
      "trades": "514"
    },
    {
      "date": "2021-09-22",
      "bid": "74.60",
      "ask": "75.20",
      "open": "75.60",
      "high": "76.60",
      "low": "74.00",
      "close": "75.20",
      "average": "74.0532",
      "volume": "255602",
      "turnover": "18928156",
      "trades": "227"
    },
    {
      "date": "2021-09-23",
      "bid": "75.40",
      "ask": "75.80",
      "open": "75.80",
      "high": "77.20",
      "low": "75.20",
      "close": "75.80",
      "average": "75.7788",
      "volume": "14547",
      "turnover": "1102354.8",
      "trades": "250"
    },
    {
      "date": "2021-09-24",
      "bid": "74.20",
      "ask": "74.40",
      "open": "75.80",
      "high": "76.00",
      "low": "73.80",
      "close": "74.60",
      "average": "74.211",
      "volume": "40176",
      "turnover": "2981524.2",
      "trades": "256"
    },
    {
      "date": "2021-09-27",
      "bid": "74.20",
      "ask": "74.60",
      "open": "74.80",
      "high": "75.80",
      "low": "74.00",
      "close": "74.00",
      "average": "74.6365",
      "volume": "19182",
      "turnover": "1432514.8",
      "trades": "347"
    },
    {
      "date": "2021-09-28",
      "bid": "72.80",
      "ask": "73.20",
      "open": "74.00",
      "high": "75.00",
      "low": "72.60",
      "close": "73.20",
      "average": "74.1076",
      "volume": "80577",
      "turnover": "5955212",
      "trades": "692"
    },
    {
      "date": "2021-09-29",
      "bid": "74.40",
      "ask": "75.00",
      "open": "73.20",
      "high": "75.00",
      "low": "73.20",
      "close": "74.80",
      "average": "74.5563",
      "volume": "42612",
      "turnover": "3177100.7",
      "trades": "505"
    },
    {
      "date": "2021-09-30",
      "bid": "70.80",
      "ask": "71.60",
      "open": "74.80",
      "high": "75.00",
      "low": "70.40",
      "close": "71.00",
      "average": "71.9625",
      "volume": "112582",
      "turnover": "8083028.8",
      "trades": "585"
    },
    {
      "date": "2021-10-01",
      "bid": "72.20",
      "ask": "73.00",
      "open": "71.00",
      "high": "74.60",
      "low": "69.80",
      "close": "73.00",
      "average": "71.951",
      "volume": "319936",
      "turnover": "23020031.8",
      "trades": "569"
    },
    {
      "date": "2021-10-04",
      "bid": "70.40",
      "ask": "71.00",
      "open": "73.00",
      "high": "73.40",
      "low": "70.00",
      "close": "70.00",
      "average": "71.0856",
      "volume": "39671",
      "turnover": "2820025",
      "trades": "435"
    },
    {
      "date": "2021-10-05",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.40",
      "high": "72.00",
      "low": "69.00",
      "close": "69.60",
      "average": "70.2641",
      "volume": "71027",
      "turnover": "4991605.4",
      "trades": "557"
    },
    {
      "date": "2021-10-06",
      "bid": "68.40",
      "ask": "69.00",
      "open": "69.80",
      "high": "71.20",
      "low": "68.40",
      "close": "69.00",
      "average": "69.2319",
      "volume": "52848",
      "turnover": "3658670.5",
      "trades": "495"
    },
    {
      "date": "2021-10-07",
      "bid": "69.00",
      "ask": "69.60",
      "open": "69.00",
      "high": "70.40",
      "low": "68.00",
      "close": "69.40",
      "average": "68.9942",
      "volume": "184029",
      "turnover": "12698570",
      "trades": "774"
    },
    {
      "date": "2021-10-08",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.40",
      "high": "70.60",
      "low": "68.00",
      "close": "68.80",
      "average": "69.3707",
      "volume": "170408",
      "turnover": "11821324",
      "trades": "577"
    },
    {
      "date": "2021-10-11",
      "bid": "66.80",
      "ask": "67.00",
      "open": "68.80",
      "high": "69.00",
      "low": "66.00",
      "close": "67.00",
      "average": "67.1003",
      "volume": "184792",
      "turnover": "12399774.5",
      "trades": "573"
    },
    {
      "date": "2021-10-12",
      "bid": "68.80",
      "ask": "69.00",
      "open": "67.00",
      "high": "70.40",
      "low": "66.00",
      "close": "69.00",
      "average": "68.4882",
      "volume": "315715",
      "turnover": "21707967.7",
      "trades": "446"
    },
    {
      "date": "2021-10-13",
      "bid": "75.15",
      "ask": "75.50",
      "open": "72.60",
      "high": "75.70",
      "low": "68.80",
      "close": "75.00",
      "average": "72.2322",
      "volume": "507851",
      "turnover": "36690695.43",
      "trades": "898"
    },
    {
      "date": "2021-10-14",
      "bid": "72.95",
      "ask": "74.20",
      "open": "75.05",
      "high": "75.85",
      "low": "70.40",
      "close": "72.00",
      "average": "73.0456",
      "volume": "170442",
      "turnover": "12441205.12",
      "trades": "1194"
    },
    {
      "date": "2021-10-15",
      "bid": "72.05",
      "ask": "72.90",
      "open": "72.00",
      "high": "73.65",
      "low": "70.45",
      "close": "72.60",
      "average": "72.1599",
      "volume": "89421",
      "turnover": "6452608.1",
      "trades": "668"
    },
    {
      "date": "2021-10-18",
      "bid": "75.35",
      "ask": "75.65",
      "open": "72.55",
      "high": "76.15",
      "low": "72.40",
      "close": "75.35",
      "average": "74.3846",
      "volume": "180896",
      "turnover": "13487553.53",
      "trades": "667"
    },
    {
      "date": "2021-10-19",
      "bid": "74.00",
      "ask": "74.35",
      "open": "76.00",
      "high": "76.60",
      "low": "74.00",
      "close": "74.30",
      "average": "75.0859",
      "volume": "390789",
      "turnover": "29344378.1",
      "trades": "697"
    },
    {
      "date": "2021-10-20",
      "bid": "77.40",
      "ask": "77.60",
      "open": "74.35",
      "high": "78.70",
      "low": "73.75",
      "close": "77.80",
      "average": "76.1883",
      "volume": "393035",
      "turnover": "29954455.46",
      "trades": "739"
    },
    {
      "date": "2021-10-21",
      "bid": "79.30",
      "ask": "79.65",
      "open": "77.80",
      "high": "83.05",
      "low": "76.85",
      "close": "79.75",
      "average": "79.5249",
      "volume": "256634",
      "turnover": "20256986.63",
      "trades": "1478"
    },
    {
      "date": "2021-10-22",
      "bid": "79.00",
      "ask": "79.80",
      "open": "78.80",
      "high": "81.00",
      "low": "77.20",
      "close": "79.40",
      "average": "79.0439",
      "volume": "105854",
      "turnover": "8362977.35",
      "trades": "1163"
    },
    {
      "date": "2021-10-25",
      "bid": "78.30",
      "ask": "78.65",
      "open": "79.40",
      "high": "79.85",
      "low": "76.50",
      "close": "78.00",
      "average": "77.9208",
      "volume": "54655",
      "turnover": "4260210.23",
      "trades": "624"
    },
    {
      "date": "2021-10-26",
      "bid": "80.55",
      "ask": "80.90",
      "open": "77.85",
      "high": "83.90",
      "low": "76.95",
      "close": "80.85",
      "average": "80.8522",
      "volume": "72086",
      "turnover": "5827829.8",
      "trades": "611"
    },
    {
      "date": "2021-10-27",
      "bid": "79.70",
      "ask": "79.95",
      "open": "80.85",
      "high": "81.50",
      "low": "77.70",
      "close": "79.85",
      "average": "80.0301",
      "volume": "22931",
      "turnover": "1835170.9",
      "trades": "404"
    },
    {
      "date": "2021-10-28",
      "bid": "76.95",
      "ask": "77.30",
      "open": "79.85",
      "high": "79.85",
      "low": "76.85",
      "close": "76.85",
      "average": "78.215",
      "volume": "29187",
      "turnover": "2282880.31",
      "trades": "363"
    },
    {
      "date": "2021-10-29",
      "bid": "79.10",
      "ask": "79.35",
      "open": "76.80",
      "high": "82.50",
      "low": "75.75",
      "close": "79.90",
      "average": "78.6536",
      "volume": "119886",
      "turnover": "9431317.3",
      "trades": "1203"
    },
    {
      "date": "2021-11-01",
      "bid": "81.05",
      "ask": "81.35",
      "open": "79.90",
      "high": "82.90",
      "low": "78.45",
      "close": "81.70",
      "average": "80.9931",
      "volume": "39713",
      "turnover": "3216472.23",
      "trades": "567"
    },
    {
      "date": "2021-11-02",
      "bid": "78.60",
      "ask": "78.95",
      "open": "81.70",
      "high": "81.70",
      "low": "78.10",
      "close": "78.75",
      "average": "79.1826",
      "volume": "117807",
      "turnover": "9328643.25",
      "trades": "703"
    },
    {
      "date": "2021-11-03",
      "bid": "78.30",
      "ask": "78.65",
      "open": "78.95",
      "high": "79.55",
      "low": "78.15",
      "close": "78.65",
      "average": "78.7271",
      "volume": "88106",
      "turnover": "6937022.05",
      "trades": "514"
    },
    {
      "date": "2021-11-04",
      "bid": "78.90",
      "ask": "79.20",
      "open": "78.80",
      "high": "79.90",
      "low": "78.80",
      "close": "79.00",
      "average": "78.9927",
      "volume": "29034",
      "turnover": "2293573.5",
      "trades": "392"
    },
    {
      "date": "2021-11-05",
      "bid": "78.85",
      "ask": "79.15",
      "open": "79.00",
      "high": "79.95",
      "low": "78.55",
      "close": "79.00",
      "average": "79.111",
      "volume": "9810",
      "turnover": "776505.65",
      "trades": "233"
    },
    {
      "date": "2021-11-08",
      "bid": "79.00",
      "ask": "79.35",
      "open": "79.00",
      "high": "80.15",
      "low": "78.25",
      "close": "79.10",
      "average": "79.0445",
      "volume": "201002",
      "turnover": "15888521.4",
      "trades": "1156"
    },
    {
      "date": "2021-11-09",
      "bid": "85.85",
      "ask": "85.90",
      "open": "90.00",
      "high": "95.00",
      "low": "84.50",
      "close": "86.35",
      "average": "86.8706",
      "volume": "954788",
      "turnover": "82925302.75",
      "trades": "3046"
    },
    {
      "date": "2021-11-10",
      "bid": "93.50",
      "ask": "93.95",
      "open": "87.00",
      "high": "98.65",
      "low": "87.00",
      "close": "94.65",
      "average": "93.081",
      "volume": "301470",
      "turnover": "28081669.17",
      "trades": "3150"
    },
    {
      "date": "2021-11-11",
      "bid": "91.95",
      "ask": "92.35",
      "open": "94.60",
      "high": "94.60",
      "low": "90.00",
      "close": "92.75",
      "average": "91.8079",
      "volume": "110629",
      "turnover": "10157394.35",
      "trades": "1329"
    },
    {
      "date": "2021-11-12",
      "bid": "99.00",
      "ask": "99.20",
      "open": "93.65",
      "high": "100.70",
      "low": "93.65",
      "close": "99.00",
      "average": "98.8297",
      "volume": "179571",
      "turnover": "17750566.72",
      "trades": "2165"
    },
    {
      "date": "2021-11-15",
      "bid": "97.50",
      "ask": "97.65",
      "open": "98.50",
      "high": "100.30",
      "low": "96.80",
      "close": "97.40",
      "average": "98.2507",
      "volume": "144536",
      "turnover": "14205338.35",
      "trades": "1856"
    },
    {
      "date": "2021-11-16",
      "bid": "97.40",
      "ask": "97.50",
      "open": "97.45",
      "high": "98.50",
      "low": "96.50",
      "close": "97.95",
      "average": "97.6452",
      "volume": "100625",
      "turnover": "9824093.52",
      "trades": "1026"
    },
    {
      "date": "2021-11-17",
      "bid": "101.10",
      "ask": "101.80",
      "open": "97.60",
      "high": "103.00",
      "low": "96.60",
      "close": "102.00",
      "average": "101.1166",
      "volume": "149557",
      "turnover": "15123721.9",
      "trades": "1900"
    },
    {
      "date": "2021-11-18",
      "bid": "100.90",
      "ask": "101.20",
      "open": "102.40",
      "high": "103.00",
      "low": "100.00",
      "close": "100.80",
      "average": "101.4427",
      "volume": "128428",
      "turnover": "13028850.85",
      "trades": "1419"
    },
    {
      "date": "2021-11-19",
      "bid": "100.80",
      "ask": "101.00",
      "open": "101.00",
      "high": "101.00",
      "low": "99.00",
      "close": "101.00",
      "average": "100.6471",
      "volume": "110082",
      "turnover": "11078817.7",
      "trades": "888"
    },
    {
      "date": "2021-11-22",
      "bid": "99.05",
      "ask": "99.45",
      "open": "101.00",
      "high": "102.00",
      "low": "99.20",
      "close": "99.80",
      "average": "100.6226",
      "volume": "67627",
      "turnover": "6805071.2",
      "trades": "912"
    },
    {
      "date": "2021-11-23",
      "bid": "100.70",
      "ask": "100.80",
      "open": "99.80",
      "high": "101.40",
      "low": "98.70",
      "close": "101.00",
      "average": "100.533",
      "volume": "127580",
      "turnover": "12826042",
      "trades": "1453"
    },
    {
      "date": "2021-11-24",
      "bid": "99.90",
      "ask": "100.30",
      "open": "100.80",
      "high": "101.60",
      "low": "98.70",
      "close": "100.30",
      "average": "100.168",
      "volume": "75143",
      "turnover": "7527191.45",
      "trades": "1095"
    },
    {
      "date": "2021-11-25",
      "bid": "101.50",
      "ask": "101.90",
      "open": "100.20",
      "high": "102.30",
      "low": "100.00",
      "close": "101.80",
      "average": "101.205",
      "volume": "108950",
      "turnover": "11026283",
      "trades": "1220"
    },
    {
      "date": "2021-11-26",
      "bid": "99.20",
      "ask": "99.30",
      "open": "101.00",
      "high": "102.00",
      "low": "98.80",
      "close": "99.55",
      "average": "100.6057",
      "volume": "138981",
      "turnover": "13982139.85",
      "trades": "1417"
    },
    {
      "date": "2021-11-29",
      "bid": "100.70",
      "ask": "100.90",
      "open": "99.60",
      "high": "103.00",
      "low": "99.20",
      "close": "101.00",
      "average": "101.535",
      "volume": "175059",
      "turnover": "17774706.89",
      "trades": "1615"
    },
    {
      "date": "2021-11-30",
      "bid": "100.60",
      "ask": "101.50",
      "open": "101.00",
      "high": "104.20",
      "low": "98.00",
      "close": "98.40",
      "average": "99.3204",
      "volume": "1344370",
      "turnover": "133520579.58",
      "trades": "2213"
    },
    {
      "date": "2021-12-01",
      "bid": "97.80",
      "ask": "98.00",
      "open": "98.40",
      "high": "99.75",
      "low": "96.35",
      "close": "98.00",
      "average": "97.5791",
      "volume": "129449",
      "turnover": "12631612.05",
      "trades": "1525"
    },
    {
      "date": "2021-12-02",
      "bid": "95.00",
      "ask": "95.20",
      "open": "97.95",
      "high": "97.95",
      "low": "94.00",
      "close": "94.80",
      "average": "95.6988",
      "volume": "143281",
      "turnover": "13711788.98",
      "trades": "1232"
    },
    {
      "date": "2021-12-03",
      "bid": "93.65",
      "ask": "94.20",
      "open": "94.80",
      "high": "97.00",
      "low": "93.10",
      "close": "93.95",
      "average": "94.7663",
      "volume": "74827",
      "turnover": "7091279.5",
      "trades": "947"
    },
    {
      "date": "2021-12-06",
      "bid": "94.15",
      "ask": "94.40",
      "open": "93.95",
      "high": "95.10",
      "low": "91.90",
      "close": "94.50",
      "average": "93.2855",
      "volume": "166995",
      "turnover": "15579546.2",
      "trades": "870"
    },
    {
      "date": "2021-12-07",
      "bid": "97.55",
      "ask": "97.80",
      "open": "94.50",
      "high": "98.25",
      "low": "94.00",
      "close": "97.70",
      "average": "97.0626",
      "volume": "57290",
      "turnover": "5560070.83",
      "trades": "714"
    },
    {
      "date": "2021-12-08",
      "bid": "100.50",
      "ask": "100.80",
      "open": "97.70",
      "high": "100.90",
      "low": "97.60",
      "close": "100.00",
      "average": "99.9784",
      "volume": "75002",
      "turnover": "7496994.71",
      "trades": "835"
    },
    {
      "date": "2021-12-09",
      "bid": "102.20",
      "ask": "102.50",
      "open": "100.00",
      "high": "103.30",
      "low": "99.00",
      "close": "102.20",
      "average": "100.5198",
      "volume": "374877",
      "turnover": "37737974.65",
      "trades": "865"
    },
    {
      "date": "2021-12-10",
      "bid": "101.40",
      "ask": "101.90",
      "open": "102.20",
      "high": "103.70",
      "low": "100.90",
      "close": "101.70",
      "average": "102.3519",
      "volume": "59394",
      "turnover": "6079090.6",
      "trades": "667"
    },
    {
      "date": "2021-12-13",
      "bid": "101.00",
      "ask": "101.20",
      "open": "102.50",
      "high": "103.90",
      "low": "99.35",
      "close": "100.70",
      "average": "101.3388",
      "volume": "67273",
      "turnover": "6815692.1",
      "trades": "827"
    },
    {
      "date": "2021-12-14",
      "bid": "101.30",
      "ask": "101.80",
      "open": "100.60",
      "high": "103.30",
      "low": "100.00",
      "close": "102.40",
      "average": "102.2144",
      "volume": "134676",
      "turnover": "13775723.6",
      "trades": "662"
    },
    {
      "date": "2021-12-15",
      "bid": "105.40",
      "ask": "106.00",
      "open": "102.40",
      "high": "107.00",
      "low": "101.00",
      "close": "105.60",
      "average": "104.8407",
      "volume": "59319",
      "turnover": "6219048.4",
      "trades": "815"
    },
    {
      "date": "2021-12-16",
      "bid": "105.20",
      "ask": "106.20",
      "open": "107.60",
      "high": "107.70",
      "low": "103.80",
      "close": "105.80",
      "average": "105.6904",
      "volume": "62471",
      "turnover": "6604201.55",
      "trades": "866"
    },
    {
      "date": "2021-12-17",
      "bid": "102.10",
      "ask": "102.50",
      "open": "105.40",
      "high": "105.40",
      "low": "102.00",
      "close": "102.70",
      "average": "103.0492",
      "volume": "61200",
      "turnover": "6307538.55",
      "trades": "623"
    },
    {
      "date": "2021-12-20",
      "bid": "100.50",
      "ask": "101.10",
      "open": "101.90",
      "high": "101.90",
      "low": "98.20",
      "close": "101.40",
      "average": "100.8389",
      "volume": "56854",
      "turnover": "5733313.85",
      "trades": "465"
    },
    {
      "date": "2021-12-21",
      "bid": "101.30",
      "ask": "102.10",
      "open": "101.40",
      "high": "105.10",
      "low": "101.10",
      "close": "102.60",
      "average": "102.7928",
      "volume": "44391",
      "turnover": "4562456.4",
      "trades": "557"
    },
    {
      "date": "2021-12-22",
      "bid": "99.25",
      "ask": "100.40",
      "open": "102.60",
      "high": "102.60",
      "low": "99.15",
      "close": "99.65",
      "average": "100.2748",
      "volume": "21872",
      "turnover": "2193187.7",
      "trades": "417"
    },
    {
      "date": "2021-12-23",
      "bid": "101.70",
      "ask": "102.30",
      "open": "100.10",
      "high": "102.50",
      "low": "100.10",
      "close": "102.50",
      "average": "101.563",
      "volume": "31602",
      "turnover": "3209105.1",
      "trades": "434"
    },
    {
      "date": "2021-12-27",
      "bid": "102.80",
      "ask": "103.40",
      "open": "102.60",
      "high": "104.20",
      "low": "102.60",
      "close": "103.40",
      "average": "103.4695",
      "volume": "21260",
      "turnover": "2199834.4",
      "trades": "357"
    },
    {
      "date": "2021-12-28",
      "bid": "102.70",
      "ask": "103.00",
      "open": "104.30",
      "high": "104.30",
      "low": "101.70",
      "close": "103.00",
      "average": "102.7073",
      "volume": "56660",
      "turnover": "5819830.65",
      "trades": "649"
    },
    {
      "date": "2021-12-29",
      "bid": "102.50",
      "ask": "103.20",
      "open": "104.40",
      "high": "104.40",
      "low": "102.20",
      "close": "103.10",
      "average": "102.992",
      "volume": "23739",
      "turnover": "2445335.9",
      "trades": "408"
    },
    {
      "date": "2021-12-30",
      "bid": "103.80",
      "ask": "104.20",
      "open": "104.40",
      "high": "104.70",
      "low": "101.20",
      "close": "104.70",
      "average": "103.7516",
      "volume": "54543",
      "turnover": "5659003.3",
      "trades": "597"
    },
    {
      "date": "2022-01-03",
      "bid": "106.60",
      "ask": "107.00",
      "open": "104.90",
      "high": "109.60",
      "low": "104.80",
      "close": "108.00",
      "average": "107.7565",
      "volume": "94696",
      "turnover": "10204403.69",
      "trades": "856"
    },
    {
      "date": "2022-01-04",
      "bid": "106.80",
      "ask": "107.20",
      "open": "108.00",
      "high": "108.70",
      "low": "106.10",
      "close": "107.20",
      "average": "107.406",
      "volume": "60409",
      "turnover": "6488953.7",
      "trades": "864"
    },
    {
      "date": "2022-01-05",
      "bid": "106.50",
      "ask": "107.00",
      "open": "107.90",
      "high": "108.00",
      "low": "106.20",
      "close": "107.00",
      "average": "106.9856",
      "volume": "20263",
      "turnover": "2167876",
      "trades": "341"
    },
    {
      "date": "2022-01-07",
      "bid": "99.80",
      "ask": "100.00",
      "open": "106.80",
      "high": "106.90",
      "low": "99.55",
      "close": "100.00",
      "average": "101.7296",
      "volume": "77943",
      "turnover": "7933264.3",
      "trades": "953"
    },
    {
      "date": "2022-01-10",
      "bid": "100.70",
      "ask": "101.10",
      "open": "100.00",
      "high": "103.90",
      "low": "99.00",
      "close": "101.20",
      "average": "101.4014",
      "volume": "277936",
      "turnover": "28185275.3",
      "trades": "1488"
    },
    {
      "date": "2022-01-11",
      "bid": "97.85",
      "ask": "97.90",
      "open": "101.20",
      "high": "102.00",
      "low": "97.00",
      "close": "97.70",
      "average": "98.1062",
      "volume": "214548",
      "turnover": "21047898.2",
      "trades": "1064"
    },
    {
      "date": "2022-01-12",
      "bid": "98.75",
      "ask": "99.20",
      "open": "97.75",
      "high": "99.25",
      "low": "97.00",
      "close": "99.00",
      "average": "98.0033",
      "volume": "201049",
      "turnover": "19690083.63",
      "trades": "1102"
    },
    {
      "date": "2022-01-13",
      "bid": "103.80",
      "ask": "104.20",
      "open": "99.50",
      "high": "105.40",
      "low": "99.00",
      "close": "103.50",
      "average": "103.1651",
      "volume": "430179",
      "turnover": "44379597.65",
      "trades": "678"
    },
    {
      "date": "2022-01-14",
      "bid": "99.25",
      "ask": "99.35",
      "open": "103.50",
      "high": "103.50",
      "low": "99.15",
      "close": "99.25",
      "average": "100.5397",
      "volume": "52307",
      "turnover": "5258846.75",
      "trades": "768"
    },
    {
      "date": "2022-01-17",
      "bid": "99.75",
      "ask": "100.10",
      "open": "99.50",
      "high": "102.90",
      "low": "97.00",
      "close": "99.15",
      "average": "99.777",
      "volume": "527529",
      "turnover": "52627641.8",
      "trades": "848"
    },
    {
      "date": "2022-01-18",
      "bid": "97.10",
      "ask": "97.30",
      "open": "97.50",
      "high": "98.20",
      "low": "93.55",
      "close": "97.45",
      "average": "95.8994",
      "volume": "132401",
      "turnover": "12690476.13",
      "trades": "1356"
    },
    {
      "date": "2022-01-19",
      "bid": "97.25",
      "ask": "97.60",
      "open": "97.40",
      "high": "100.20",
      "low": "94.95",
      "close": "97.60",
      "average": "98.085",
      "volume": "123968",
      "turnover": "12159805.28",
      "trades": "617"
    },
    {
      "date": "2022-01-20",
      "bid": "98.40",
      "ask": "98.60",
      "open": "97.60",
      "high": "101.70",
      "low": "96.20",
      "close": "98.90",
      "average": "98.2949",
      "volume": "39014",
      "turnover": "3834877.7",
      "trades": "615"
    },
    {
      "date": "2022-01-21",
      "bid": "97.70",
      "ask": "98.10",
      "open": "97.00",
      "high": "100.00",
      "low": "96.20",
      "close": "98.20",
      "average": "98.1772",
      "volume": "70240",
      "turnover": "6904572.5",
      "trades": "695"
    },
    {
      "date": "2022-01-24",
      "bid": "93.00",
      "ask": "93.95",
      "open": "98.20",
      "high": "98.20",
      "low": "91.20",
      "close": "93.00",
      "average": "93.6941",
      "volume": "110150",
      "turnover": "10319902.25",
      "trades": "998"
    },
    {
      "date": "2022-01-25",
      "bid": "90.70",
      "ask": "91.00",
      "open": "93.00",
      "high": "94.25",
      "low": "89.00",
      "close": "90.80",
      "average": "91.5986",
      "volume": "156266",
      "turnover": "14311440.93",
      "trades": "1176"
    },
    {
      "date": "2022-01-26",
      "bid": "91.75",
      "ask": "92.10",
      "open": "92.00",
      "high": "94.20",
      "low": "91.00",
      "close": "92.65",
      "average": "92.8957",
      "volume": "123360",
      "turnover": "11461843.36",
      "trades": "753"
    },
    {
      "date": "2022-01-27",
      "bid": "91.10",
      "ask": "91.75",
      "open": "92.80",
      "high": "92.80",
      "low": "90.30",
      "close": "91.80",
      "average": "91.4605",
      "volume": "51208",
      "turnover": "4683509.09",
      "trades": "561"
    },
    {
      "date": "2022-01-28",
      "bid": "92.60",
      "ask": "93.25",
      "open": "91.95",
      "high": "93.25",
      "low": "90.20",
      "close": "92.80",
      "average": "91.4503",
      "volume": "125588",
      "turnover": "11518802.6",
      "trades": "642"
    },
    {
      "date": "2022-01-31",
      "bid": "93.05",
      "ask": "93.55",
      "open": "97.00",
      "high": "97.05",
      "low": "91.75",
      "close": "92.55",
      "average": "93.6419",
      "volume": "67950",
      "turnover": "6362956.75",
      "trades": "614"
    },
    {
      "date": "2022-02-01",
      "bid": "94.60",
      "ask": "94.90",
      "open": "93.05",
      "high": "96.80",
      "low": "93.05",
      "close": "94.75",
      "average": "94.7828",
      "volume": "52879",
      "turnover": "5012021.05",
      "trades": "512"
    },
    {
      "date": "2022-02-02",
      "bid": "95.00",
      "ask": "95.35",
      "open": "94.75",
      "high": "96.95",
      "low": "94.75",
      "close": "95.15",
      "average": "95.5792",
      "volume": "30248",
      "turnover": "2891177.58",
      "trades": "299"
    },
    {
      "date": "2022-02-03",
      "bid": "94.20",
      "ask": "94.90",
      "open": "95.50",
      "high": "95.60",
      "low": "93.55",
      "close": "94.70",
      "average": "94.5747",
      "volume": "65461",
      "turnover": "6189230.86",
      "trades": "528"
    },
    {
      "date": "2022-02-04",
      "bid": "92.75",
      "ask": "93.35",
      "open": "94.70",
      "high": "95.20",
      "low": "92.00",
      "close": "92.85",
      "average": "93.2222",
      "volume": "58366",
      "turnover": "5441004.05",
      "trades": "552"
    },
    {
      "date": "2022-02-07",
      "bid": "93.95",
      "ask": "94.40",
      "open": "92.05",
      "high": "95.05",
      "low": "92.05",
      "close": "94.40",
      "average": "93.752",
      "volume": "58060",
      "turnover": "5442854.7",
      "trades": "862"
    },
    {
      "date": "2022-02-08",
      "bid": "90.00",
      "ask": "90.95",
      "open": "101.90",
      "high": "105.80",
      "low": "87.40",
      "close": "90.00",
      "average": "95.0834",
      "volume": "410551",
      "turnover": "39081556.79",
      "trades": "3064"
    },
    {
      "date": "2022-02-09",
      "bid": "90.65",
      "ask": "90.75",
      "open": "91.45",
      "high": "92.70",
      "low": "87.40",
      "close": "90.10",
      "average": "90.136",
      "volume": "205008",
      "turnover": "18479956.48",
      "trades": "1166"
    },
    {
      "date": "2022-02-10",
      "bid": "92.95",
      "ask": "93.20",
      "open": "93.00",
      "high": "94.10",
      "low": "89.75",
      "close": "93.25",
      "average": "91.7882",
      "volume": "144127",
      "turnover": "13229225.31",
      "trades": "1268"
    },
    {
      "date": "2022-02-11",
      "bid": "90.55",
      "ask": "90.85",
      "open": "93.20",
      "high": "93.25",
      "low": "90.25",
      "close": "91.00",
      "average": "91.5864",
      "volume": "58135",
      "turnover": "5325048.58",
      "trades": "522"
    },
    {
      "date": "2022-02-14",
      "bid": "86.25",
      "ask": "86.60",
      "open": "88.25",
      "high": "88.60",
      "low": "84.80",
      "close": "86.25",
      "average": "86.6766",
      "volume": "129833",
      "turnover": "11253488",
      "trades": "1189"
    },
    {
      "date": "2022-02-15",
      "bid": "88.65",
      "ask": "89.00",
      "open": "86.25",
      "high": "89.05",
      "low": "86.25",
      "close": "88.40",
      "average": "88.3391",
      "volume": "258017",
      "turnover": "22793029.63",
      "trades": "630"
    },
    {
      "date": "2022-02-16",
      "bid": "87.45",
      "ask": "87.85",
      "open": "88.50",
      "high": "89.75",
      "low": "87.30",
      "close": "87.60",
      "average": "88.0536",
      "volume": "38769",
      "turnover": "3413749.9",
      "trades": "472"
    },
    {
      "date": "2022-02-17",
      "bid": "85.05",
      "ask": "85.70",
      "open": "87.65",
      "high": "89.00",
      "low": "85.05",
      "close": "85.95",
      "average": "87.5901",
      "volume": "256569",
      "turnover": "22472732.28",
      "trades": "487"
    },
    {
      "date": "2022-02-18",
      "bid": "82.35",
      "ask": "82.70",
      "open": "85.95",
      "high": "85.95",
      "low": "82.05",
      "close": "82.20",
      "average": "83.4269",
      "volume": "47771",
      "turnover": "3986108.08",
      "trades": "597"
    },
    {
      "date": "2022-02-21",
      "bid": "80.40",
      "ask": "81.30",
      "open": "79.45",
      "high": "81.80",
      "low": "79.45",
      "close": "80.80",
      "average": "80.1461",
      "volume": "171699",
      "turnover": "13763497.45",
      "trades": "1366"
    },
    {
      "date": "2022-02-22",
      "bid": "81.40",
      "ask": "81.70",
      "open": "78.00",
      "high": "83.60",
      "low": "77.40",
      "close": "81.55",
      "average": "80.1126",
      "volume": "206331",
      "turnover": "16535394.08",
      "trades": "584"
    },
    {
      "date": "2022-02-23",
      "bid": "80.75",
      "ask": "81.25",
      "open": "81.55",
      "high": "82.45",
      "low": "80.15",
      "close": "80.75",
      "average": "81.1014",
      "volume": "72353",
      "turnover": "5866423.81",
      "trades": "564"
    },
    {
      "date": "2022-02-24",
      "bid": "78.45",
      "ask": "79.20",
      "open": "78.00",
      "high": "79.60",
      "low": "75.55",
      "close": "79.55",
      "average": "77.9747",
      "volume": "97435",
      "turnover": "7597400.85",
      "trades": "777"
    },
    {
      "date": "2022-02-25",
      "bid": "80.05",
      "ask": "80.35",
      "open": "79.55",
      "high": "84.95",
      "low": "77.65",
      "close": "80.10",
      "average": "79.5414",
      "volume": "81408",
      "turnover": "6475594.05",
      "trades": "581"
    },
    {
      "date": "2022-02-28",
      "bid": "84.00",
      "ask": "84.25",
      "open": "78.80",
      "high": "85.70",
      "low": "78.00",
      "close": "85.70",
      "average": "83.2791",
      "volume": "98836",
      "turnover": "8230503.02",
      "trades": "946"
    },
    {
      "date": "2022-03-01",
      "bid": "83.10",
      "ask": "84.15",
      "open": "85.70",
      "high": "86.00",
      "low": "82.15",
      "close": "82.80",
      "average": "83.7192",
      "volume": "48380",
      "turnover": "4050538.82",
      "trades": "585"
    },
    {
      "date": "2022-03-02",
      "bid": "82.75",
      "ask": "83.40",
      "open": "82.00",
      "high": "84.65",
      "low": "80.85",
      "close": "83.30",
      "average": "83.0751",
      "volume": "35337",
      "turnover": "2935630.36",
      "trades": "448"
    },
    {
      "date": "2022-03-03",
      "bid": "79.05",
      "ask": "80.15",
      "open": "82.60",
      "high": "83.70",
      "low": "79.00",
      "close": "80.00",
      "average": "80.4259",
      "volume": "46981",
      "turnover": "3774228.85",
      "trades": "391"
    },
    {
      "date": "2022-03-04",
      "bid": "77.20",
      "ask": "77.45",
      "open": "78.95",
      "high": "79.70",
      "low": "77.00",
      "close": "77.55",
      "average": "77.7286",
      "volume": "43110",
      "turnover": "3350878.1",
      "trades": "500"
    },
    {
      "date": "2022-03-07",
      "bid": "76.55",
      "ask": "77.55",
      "open": "75.60",
      "high": "79.95",
      "low": "72.05",
      "close": "77.10",
      "average": "75.8027",
      "volume": "95305",
      "turnover": "7224374.4",
      "trades": "768"
    },
    {
      "date": "2022-03-08",
      "bid": "75.75",
      "ask": "76.10",
      "open": "77.00",
      "high": "85.60",
      "low": "75.50",
      "close": "76.25",
      "average": "77.6689",
      "volume": "59636",
      "turnover": "4631861.3",
      "trades": "633"
    },
    {
      "date": "2022-03-09",
      "bid": "78.20",
      "ask": "78.55",
      "open": "76.30",
      "high": "82.65",
      "low": "76.25",
      "close": "77.20",
      "average": "77.9426",
      "volume": "70375",
      "turnover": "5485276.25",
      "trades": "606"
    },
    {
      "date": "2022-03-10",
      "bid": "80.05",
      "ask": "80.50",
      "open": "78.50",
      "high": "82.40",
      "low": "77.35",
      "close": "80.60",
      "average": "78.7452",
      "volume": "302400",
      "turnover": "23812214.34",
      "trades": "818"
    },
    {
      "date": "2022-03-11",
      "bid": "82.45",
      "ask": "82.90",
      "open": "82.30",
      "high": "84.40",
      "low": "80.90",
      "close": "82.45",
      "average": "82.4858",
      "volume": "37581",
      "turnover": "3099821.13",
      "trades": "448"
    },
    {
      "date": "2022-03-14",
      "bid": "84.85",
      "ask": "85.00",
      "open": "82.95",
      "high": "85.00",
      "low": "82.70",
      "close": "85.00",
      "average": "84.3164",
      "volume": "38948",
      "turnover": "3284014.88",
      "trades": "422"
    },
    {
      "date": "2022-03-15",
      "bid": "79.05",
      "ask": "80.05",
      "open": "85.00",
      "high": "85.00",
      "low": "79.00",
      "close": "79.90",
      "average": "80.0943",
      "volume": "102900",
      "turnover": "8239692.91",
      "trades": "823"
    },
    {
      "date": "2022-03-16",
      "bid": "81.50",
      "ask": "82.25",
      "open": "79.70",
      "high": "82.30",
      "low": "79.50",
      "close": "82.00",
      "average": "80.6986",
      "volume": "65517",
      "turnover": "5287582.73",
      "trades": "650"
    },
    {
      "date": "2022-03-17",
      "bid": "83.00",
      "ask": "84.75",
      "open": "83.15",
      "high": "84.00",
      "low": "81.45",
      "close": "82.80",
      "average": "82.7704",
      "volume": "61205",
      "turnover": "5062816.68",
      "trades": "508"
    },
    {
      "date": "2022-03-18",
      "bid": "84.30",
      "ask": "85.20",
      "open": "82.80",
      "high": "85.05",
      "low": "82.80",
      "close": "85.00",
      "average": "84.1173",
      "volume": "91624",
      "turnover": "7653324.77",
      "trades": "491"
    },
    {
      "date": "2022-03-21",
      "bid": "83.60",
      "ask": "83.90",
      "open": "85.05",
      "high": "86.20",
      "low": "82.45",
      "close": "83.20",
      "average": "84.2262",
      "volume": "19866",
      "turnover": "1673203.15",
      "trades": "276"
    },
    {
      "date": "2022-03-22",
      "bid": "83.45",
      "ask": "83.65",
      "open": "83.20",
      "high": "85.15",
      "low": "82.95",
      "close": "83.10",
      "average": "83.7288",
      "volume": "34678",
      "turnover": "2903515.42",
      "trades": "399"
    },
    {
      "date": "2022-03-23",
      "bid": "78.30",
      "ask": "78.60",
      "open": "79.00",
      "high": "80.25",
      "low": "78.00",
      "close": "78.30",
      "average": "78.4253",
      "volume": "6744414",
      "turnover": "526384676.22",
      "trades": "3783"
    },
    {
      "date": "2022-03-24",
      "bid": "76.55",
      "ask": "76.95",
      "open": "78.45",
      "high": "78.45",
      "low": "74.25",
      "close": "76.55",
      "average": "75.9427",
      "volume": "263933",
      "turnover": "20034439.93",
      "trades": "2168"
    },
    {
      "date": "2022-03-25",
      "bid": "77.25",
      "ask": "77.55",
      "open": "76.55",
      "high": "79.70",
      "low": "76.55",
      "close": "77.35",
      "average": "78.486",
      "volume": "99014",
      "turnover": "7772994.08",
      "trades": "803"
    },
    {
      "date": "2022-03-28",
      "bid": "78.30",
      "ask": "78.60",
      "open": "78.00",
      "high": "79.80",
      "low": "77.50",
      "close": "78.40",
      "average": "78.6802",
      "volume": "180885",
      "turnover": "14234789.86",
      "trades": "802"
    },
    {
      "date": "2022-03-29",
      "bid": "80.45",
      "ask": "80.65",
      "open": "78.40",
      "high": "80.75",
      "low": "77.85",
      "close": "80.30",
      "average": "79.0913",
      "volume": "181449",
      "turnover": "14351196.41",
      "trades": "901"
    },
    {
      "date": "2022-03-30",
      "bid": "81.10",
      "ask": "81.40",
      "open": "80.55",
      "high": "81.80",
      "low": "78.80",
      "close": "81.45",
      "average": "80.5393",
      "volume": "81117",
      "turnover": "6534303.91",
      "trades": "615"
    },
    {
      "date": "2022-03-31",
      "bid": "78.10",
      "ask": "78.30",
      "open": "82.45",
      "high": "82.45",
      "low": "77.95",
      "close": "77.95",
      "average": "79.0857",
      "volume": "34920",
      "turnover": "2770335.45",
      "trades": "365"
    },
    {
      "date": "2022-04-01",
      "bid": "78.45",
      "ask": "78.90",
      "open": "77.90",
      "high": "79.65",
      "low": "77.05",
      "close": "78.40",
      "average": "78.4729",
      "volume": "33736",
      "turnover": "2644436.58",
      "trades": "381"
    },
    {
      "date": "2022-04-04",
      "bid": "79.05",
      "ask": "79.45",
      "open": "78.40",
      "high": "80.05",
      "low": "76.15",
      "close": "79.15",
      "average": "77.014",
      "volume": "320196",
      "turnover": "24660223.89",
      "trades": "720"
    },
    {
      "date": "2022-04-05",
      "bid": "78.05",
      "ask": "78.40",
      "open": "79.15",
      "high": "80.90",
      "low": "77.55",
      "close": "77.90",
      "average": "79.5225",
      "volume": "158147",
      "turnover": "12577627.2",
      "trades": "733"
    },
    {
      "date": "2022-04-06",
      "bid": "76.30",
      "ask": "76.50",
      "open": "77.65",
      "high": "78.50",
      "low": "75.00",
      "close": "76.25",
      "average": "76.154",
      "volume": "70176",
      "turnover": "5340815.37",
      "trades": "643"
    },
    {
      "date": "2022-04-07",
      "bid": "76.90",
      "ask": "77.20",
      "open": "77.55",
      "high": "78.55",
      "low": "76.30",
      "close": "77.00",
      "average": "77.546",
      "volume": "66350",
      "turnover": "5145177.45",
      "trades": "442"
    },
    {
      "date": "2022-04-08",
      "bid": "77.90",
      "ask": "78.20",
      "open": "79.40",
      "high": "79.70",
      "low": "76.40",
      "close": "77.95",
      "average": "77.3298",
      "volume": "58387",
      "turnover": "4512699.48",
      "trades": "504"
    },
    {
      "date": "2022-04-11",
      "bid": "75.60",
      "ask": "75.95",
      "open": "77.90",
      "high": "77.90",
      "low": "75.60",
      "close": "75.70",
      "average": "76.4795",
      "volume": "23693",
      "turnover": "1812028.55",
      "trades": "340"
    },
    {
      "date": "2022-04-12",
      "bid": "76.20",
      "ask": "76.50",
      "open": "74.90",
      "high": "77.65",
      "low": "74.20",
      "close": "76.60",
      "average": "76.2681",
      "volume": "49611",
      "turnover": "3783273.33",
      "trades": "488"
    },
    {
      "date": "2022-04-13",
      "bid": "79.65",
      "ask": "80.20",
      "open": "79.00",
      "high": "80.85",
      "low": "77.15",
      "close": "80.30",
      "average": "79.2647",
      "volume": "99694",
      "turnover": "7903403.9",
      "trades": "828"
    },
    {
      "date": "2022-04-14",
      "bid": "80.55",
      "ask": "81.10",
      "open": "80.50",
      "high": "81.10",
      "low": "79.00",
      "close": "80.45",
      "average": "80.2873",
      "volume": "42752",
      "turnover": "3432519.65",
      "trades": "343"
    },
    {
      "date": "2022-04-19",
      "bid": "85.75",
      "ask": "86.00",
      "open": "80.50",
      "high": "86.20",
      "low": "80.15",
      "close": "85.95",
      "average": "83.9522",
      "volume": "83049",
      "turnover": "6973769.05",
      "trades": "832"
    },
    {
      "date": "2022-04-20",
      "bid": "82.60",
      "ask": "82.95",
      "open": "86.20",
      "high": "86.30",
      "low": "82.10",
      "close": "82.10",
      "average": "83.8169",
      "volume": "54078",
      "turnover": "4536292.53",
      "trades": "674"
    },
    {
      "date": "2022-04-21",
      "bid": "81.25",
      "ask": "81.50",
      "open": "82.10",
      "high": "83.60",
      "low": "81.15",
      "close": "81.35",
      "average": "82.0283",
      "volume": "34295",
      "turnover": "2813188.6",
      "trades": "439"
    },
    {
      "date": "2022-04-22",
      "bid": "78.70",
      "ask": "79.00",
      "open": "81.35",
      "high": "81.35",
      "low": "78.20",
      "close": "79.00",
      "average": "79.1702",
      "volume": "28853",
      "turnover": "2284197",
      "trades": "351"
    },
    {
      "date": "2022-04-25",
      "bid": "78.60",
      "ask": "79.35",
      "open": "79.00",
      "high": "79.35",
      "low": "76.80",
      "close": "79.00",
      "average": "78.172",
      "volume": "40352",
      "turnover": "3154397.3",
      "trades": "474"
    },
    {
      "date": "2022-04-26",
      "bid": "76.60",
      "ask": "76.90",
      "open": "79.00",
      "high": "79.85",
      "low": "76.55",
      "close": "76.85",
      "average": "78.1841",
      "volume": "47672",
      "turnover": "3727192.85",
      "trades": "569"
    },
    {
      "date": "2022-04-27",
      "bid": "75.75",
      "ask": "75.90",
      "open": "76.30",
      "high": "78.45",
      "low": "75.50",
      "close": "76.15",
      "average": "76.6239",
      "volume": "65339",
      "turnover": "5006528.7",
      "trades": "628"
    },
    {
      "date": "2022-04-28",
      "bid": "75.40",
      "ask": "75.75",
      "open": "76.15",
      "high": "78.00",
      "low": "75.25",
      "close": "75.50",
      "average": "76.019",
      "volume": "145576",
      "turnover": "11066528.4",
      "trades": "712"
    },
    {
      "date": "2022-04-29",
      "bid": "76.10",
      "ask": "76.30",
      "open": "75.80",
      "high": "77.60",
      "low": "75.50",
      "close": "76.10",
      "average": "75.9771",
      "volume": "130545",
      "turnover": "9918078.47",
      "trades": "806"
    },
    {
      "date": "2022-05-02",
      "bid": "77.85",
      "ask": "78.35",
      "open": "76.60",
      "high": "78.35",
      "low": "74.50",
      "close": "78.25",
      "average": "76.0564",
      "volume": "114898",
      "turnover": "8737186.35",
      "trades": "1097"
    },
    {
      "date": "2022-05-03",
      "bid": "75.15",
      "ask": "75.50",
      "open": "78.00",
      "high": "79.20",
      "low": "75.00",
      "close": "75.30",
      "average": "75.9996",
      "volume": "78281",
      "turnover": "5941830.45",
      "trades": "609"
    },
    {
      "date": "2022-05-04",
      "bid": "74.60",
      "ask": "74.95",
      "open": "75.30",
      "high": "75.55",
      "low": "74.00",
      "close": "75.00",
      "average": "74.7095",
      "volume": "238106",
      "turnover": "17849506.98",
      "trades": "389"
    },
    {
      "date": "2022-05-05",
      "bid": "72.05",
      "ask": "72.40",
      "open": "78.50",
      "high": "78.50",
      "low": "71.85",
      "close": "72.80",
      "average": "73.6593",
      "volume": "68110",
      "turnover": "5016935.7",
      "trades": "666"
    },
    {
      "date": "2022-05-06",
      "bid": "71.85",
      "ask": "72.50",
      "open": "72.55",
      "high": "73.05",
      "low": "71.50",
      "close": "72.30",
      "average": "72.1461",
      "volume": "58669",
      "turnover": "4232743.3",
      "trades": "606"
    },
    {
      "date": "2022-05-09",
      "bid": "70.05",
      "ask": "70.90",
      "open": "71.50",
      "high": "72.10",
      "low": "69.10",
      "close": "71.05",
      "average": "70.5273",
      "volume": "92941",
      "turnover": "6551262.9",
      "trades": "920"
    },
    {
      "date": "2022-05-10",
      "bid": "69.65",
      "ask": "70.00",
      "open": "75.70",
      "high": "79.80",
      "low": "69.50",
      "close": "69.85",
      "average": "72.0519",
      "volume": "188516",
      "turnover": "13579916.83",
      "trades": "1740"
    },
    {
      "date": "2022-05-11",
      "bid": "69.55",
      "ask": "69.75",
      "open": "70.00",
      "high": "73.25",
      "low": "67.50",
      "close": "69.75",
      "average": "68.8069",
      "volume": "122287",
      "turnover": "8422490.27",
      "trades": "1035"
    },
    {
      "date": "2022-05-12",
      "bid": "70.75",
      "ask": "71.50",
      "open": "69.75",
      "high": "71.45",
      "low": "68.05",
      "close": "70.70",
      "average": "69.7272",
      "volume": "50407",
      "turnover": "3511214.3",
      "trades": "528"
    },
    {
      "date": "2022-05-13",
      "bid": "73.10",
      "ask": "73.35",
      "open": "70.70",
      "high": "74.85",
      "low": "70.65",
      "close": "73.40",
      "average": "72.9166",
      "volume": "51606",
      "turnover": "3761450.45",
      "trades": "580"
    },
    {
      "date": "2022-05-16",
      "bid": "73.50",
      "ask": "73.80",
      "open": "73.40",
      "high": "75.15",
      "low": "72.20",
      "close": "74.20",
      "average": "73.591",
      "volume": "64077",
      "turnover": "4693994.37",
      "trades": "473"
    },
    {
      "date": "2022-05-17",
      "bid": "74.10",
      "ask": "74.70",
      "open": "74.20",
      "high": "75.90",
      "low": "73.90",
      "close": "75.25",
      "average": "75.0389",
      "volume": "18651",
      "turnover": "1399644.68",
      "trades": "298"
    },
    {
      "date": "2022-05-18",
      "bid": "71.90",
      "ask": "72.40",
      "open": "75.25",
      "high": "75.65",
      "low": "71.85",
      "close": "72.30",
      "average": "73.4687",
      "volume": "15178",
      "turnover": "1115754.95",
      "trades": "239"
    },
    {
      "date": "2022-05-19",
      "bid": "71.35",
      "ask": "71.50",
      "open": "71.20",
      "high": "72.05",
      "low": "70.50",
      "close": "71.30",
      "average": "71.367",
      "volume": "50556",
      "turnover": "3608030.3",
      "trades": "386"
    },
    {
      "date": "2022-05-20",
      "bid": "69.70",
      "ask": "70.00",
      "open": "71.50",
      "high": "73.20",
      "low": "69.65",
      "close": "70.20",
      "average": "71.2127",
      "volume": "44043",
      "turnover": "3140410.39",
      "trades": "454"
    },
    {
      "date": "2022-05-23",
      "bid": "71.65",
      "ask": "72.20",
      "open": "70.20",
      "high": "72.15",
      "low": "70.00",
      "close": "71.65",
      "average": "71.5023",
      "volume": "29580",
      "turnover": "2115244.02",
      "trades": "318"
    },
    {
      "date": "2022-05-24",
      "bid": "69.55",
      "ask": "69.75",
      "open": "72.40",
      "high": "72.40",
      "low": "69.50",
      "close": "70.00",
      "average": "70.452",
      "volume": "35770",
      "turnover": "2520068.65",
      "trades": "300"
    },
    {
      "date": "2022-05-25",
      "bid": "68.45",
      "ask": "68.85",
      "open": "70.00",
      "high": "71.45",
      "low": "68.40",
      "close": "69.50",
      "average": "69.4958",
      "volume": "26273",
      "turnover": "1825862",
      "trades": "184"
    },
    {
      "date": "2022-05-27",
      "bid": "71.65",
      "ask": "71.90",
      "open": "69.50",
      "high": "72.85",
      "low": "69.50",
      "close": "72.00",
      "average": "71.8032",
      "volume": "30669",
      "turnover": "2202433.85",
      "trades": "401"
    },
    {
      "date": "2022-05-30",
      "bid": "73.45",
      "ask": "74.05",
      "open": "72.00",
      "high": "74.40",
      "low": "72.00",
      "close": "73.30",
      "average": "73.0449",
      "volume": "49684",
      "turnover": "3630860.8",
      "trades": "495"
    },
    {
      "date": "2022-05-31",
      "bid": "68.60",
      "ask": "68.90",
      "open": "73.30",
      "high": "74.45",
      "low": "68.60",
      "close": "68.85",
      "average": "69.9242",
      "volume": "225009",
      "turnover": "15733647.36",
      "trades": "1527"
    },
    {
      "date": "2022-06-01",
      "bid": "70.35",
      "ask": "70.60",
      "open": "70.90",
      "high": "70.90",
      "low": "67.05",
      "close": "70.70",
      "average": "69.769",
      "volume": "98216",
      "turnover": "6856405.64",
      "trades": "758"
    },
    {
      "date": "2022-06-02",
      "bid": "70.50",
      "ask": "71.10",
      "open": "72.10",
      "high": "72.10",
      "low": "68.80",
      "close": "70.80",
      "average": "70.9788",
      "volume": "13430",
      "turnover": "953245.15",
      "trades": "162"
    },
    {
      "date": "2022-06-03",
      "bid": "68.00",
      "ask": "68.15",
      "open": "71.00",
      "high": "71.00",
      "low": "67.50",
      "close": "67.85",
      "average": "69.0346",
      "volume": "37757",
      "turnover": "2607664.46",
      "trades": "349"
    },
    {
      "date": "2022-06-07",
      "bid": "68.95",
      "ask": "69.20",
      "open": "68.00",
      "high": "69.60",
      "low": "67.10",
      "close": "69.00",
      "average": "68.4056",
      "volume": "61706",
      "turnover": "4221037.5",
      "trades": "501"
    },
    {
      "date": "2022-06-08",
      "bid": "68.35",
      "ask": "68.85",
      "open": "69.00",
      "high": "70.00",
      "low": "68.20",
      "close": "68.40",
      "average": "68.6952",
      "volume": "19620",
      "turnover": "1347795.53",
      "trades": "230"
    },
    {
      "date": "2022-06-09",
      "bid": "59.35",
      "ask": "59.55",
      "open": "65.95",
      "high": "65.95",
      "low": "58.95",
      "close": "59.20",
      "average": "60.3685",
      "volume": "659913",
      "turnover": "39761305.63",
      "trades": "2890"
    },
    {
      "date": "2022-06-10",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.95",
      "high": "61.50",
      "low": "58.90",
      "close": "59.15",
      "average": "60.6015",
      "volume": "191186",
      "turnover": "11581652.99",
      "trades": "855"
    },
    {
      "date": "2022-06-13",
      "bid": "56.25",
      "ask": "56.50",
      "open": "58.10",
      "high": "58.50",
      "low": "55.20",
      "close": "56.05",
      "average": "56.5292",
      "volume": "286119",
      "turnover": "15891649.01",
      "trades": "915"
    },
    {
      "date": "2022-06-14",
      "bid": "51.80",
      "ask": "52.25",
      "open": "56.05",
      "high": "56.95",
      "low": "51.45",
      "close": "51.60",
      "average": "53.1597",
      "volume": "341641",
      "turnover": "17924305.57",
      "trades": "2089"
    },
    {
      "date": "2022-06-15",
      "bid": "47.12",
      "ask": "47.40",
      "open": "48.94",
      "high": "49.52",
      "low": "45.68",
      "close": "47.32",
      "average": "47.1086",
      "volume": "732734",
      "turnover": "34480358.35",
      "trades": "2876"
    },
    {
      "date": "2022-06-16",
      "bid": "42.66",
      "ask": "42.96",
      "open": "47.20",
      "high": "48.68",
      "low": "42.52",
      "close": "43.10",
      "average": "44.3059",
      "volume": "299423",
      "turnover": "13264729.07",
      "trades": "1647"
    },
    {
      "date": "2022-06-17",
      "bid": "40.90",
      "ask": "41.04",
      "open": "43.10",
      "high": "44.46",
      "low": "40.46",
      "close": "40.90",
      "average": "41.543",
      "volume": "442127",
      "turnover": "18363363",
      "trades": "2869"
    },
    {
      "date": "2022-06-20",
      "bid": "41.00",
      "ask": "41.22",
      "open": "41.04",
      "high": "43.74",
      "low": "40.98",
      "close": "41.00",
      "average": "41.8971",
      "volume": "108935",
      "turnover": "4564101.62",
      "trades": "876"
    },
    {
      "date": "2022-06-21",
      "bid": "40.84",
      "ask": "41.08",
      "open": "42.00",
      "high": "43.00",
      "low": "40.82",
      "close": "41.00",
      "average": "41.6698",
      "volume": "164966",
      "turnover": "6871254.64",
      "trades": "882"
    },
    {
      "date": "2022-06-22",
      "bid": "42.22",
      "ask": "42.56",
      "open": "41.00",
      "high": "43.08",
      "low": "39.06",
      "close": "42.68",
      "average": "41.6322",
      "volume": "385672",
      "turnover": "16051156.79",
      "trades": "1302"
    },
    {
      "date": "2022-06-23",
      "bid": "42.02",
      "ask": "42.30",
      "open": "42.64",
      "high": "42.64",
      "low": "40.94",
      "close": "42.02",
      "average": "41.9376",
      "volume": "126523",
      "turnover": "5306211.63",
      "trades": "982"
    },
    {
      "date": "2022-06-27",
      "bid": "42.52",
      "ask": "43.02",
      "open": "41.80",
      "high": "44.50",
      "low": "41.00",
      "close": "42.70",
      "average": "43.4861",
      "volume": "125161",
      "turnover": "5446011.47",
      "trades": "945"
    },
    {
      "date": "2022-06-28",
      "bid": "43.24",
      "ask": "43.30",
      "open": "43.00",
      "high": "53.70",
      "low": "41.00",
      "close": "43.24",
      "average": "42.2511",
      "volume": "147525",
      "turnover": "6241376.24",
      "trades": "720"
    },
    {
      "date": "2022-06-29",
      "bid": "42.44",
      "ask": "43.04",
      "open": "45.82",
      "high": "45.82",
      "low": "41.20",
      "close": "42.26",
      "average": "42.6285",
      "volume": "285740",
      "turnover": "12181021.93",
      "trades": "528"
    },
    {
      "date": "2022-06-30",
      "bid": "41.52",
      "ask": "41.98",
      "open": "42.56",
      "high": "42.56",
      "low": "40.66",
      "close": "41.58",
      "average": "41.4407",
      "volume": "68083",
      "turnover": "2821581.53",
      "trades": "374"
    },
    {
      "date": "2022-07-01",
      "bid": "42.24",
      "ask": "42.62",
      "open": "41.58",
      "high": "43.00",
      "low": "41.50",
      "close": "42.10",
      "average": "42.1475",
      "volume": "46548",
      "turnover": "1962028.96",
      "trades": "515"
    },
    {
      "date": "2022-07-04",
      "bid": "42.12",
      "ask": "42.28",
      "open": "43.20",
      "high": "43.40",
      "low": "42.04",
      "close": "42.04",
      "average": "42.3624",
      "volume": "57609",
      "turnover": "2440444.88",
      "trades": "373"
    },
    {
      "date": "2022-07-05",
      "bid": "42.28",
      "ask": "42.68",
      "open": "42.10",
      "high": "42.92",
      "low": "40.70",
      "close": "42.18",
      "average": "41.3553",
      "volume": "211810",
      "turnover": "8759612.36",
      "trades": "389"
    },
    {
      "date": "2022-07-06",
      "bid": "45.38",
      "ask": "45.80",
      "open": "42.42",
      "high": "45.80",
      "low": "42.42",
      "close": "45.62",
      "average": "45.0517",
      "volume": "144891",
      "turnover": "6528263.56",
      "trades": "803"
    },
    {
      "date": "2022-07-07",
      "bid": "43.76",
      "ask": "43.90",
      "open": "45.66",
      "high": "46.00",
      "low": "43.30",
      "close": "43.44",
      "average": "44.0208",
      "volume": "148724",
      "turnover": "6546927.82",
      "trades": "951"
    },
    {
      "date": "2022-07-08",
      "bid": "44.70",
      "ask": "44.80",
      "open": "44.00",
      "high": "45.10",
      "low": "43.54",
      "close": "44.72",
      "average": "44.4828",
      "volume": "47911",
      "turnover": "2131296.56",
      "trades": "408"
    },
    {
      "date": "2022-07-11",
      "bid": "41.44",
      "ask": "41.96",
      "open": "44.72",
      "high": "44.72",
      "low": "41.20",
      "close": "41.50",
      "average": "42.2654",
      "volume": "73455",
      "turnover": "3104614.52",
      "trades": "518"
    },
    {
      "date": "2022-07-12",
      "bid": "42.36",
      "ask": "42.98",
      "open": "41.22",
      "high": "42.36",
      "low": "40.22",
      "close": "42.24",
      "average": "41.4699",
      "volume": "100900",
      "turnover": "4144630.68",
      "trades": "477"
    },
    {
      "date": "2022-07-13",
      "bid": "41.10",
      "ask": "41.18",
      "open": "42.96",
      "high": "43.00",
      "low": "40.40",
      "close": "41.10",
      "average": "41.1168",
      "volume": "51580",
      "turnover": "2120761.83",
      "trades": "379"
    },
    {
      "date": "2022-07-14",
      "bid": "40.28",
      "ask": "40.80",
      "open": "41.10",
      "high": "41.90",
      "low": "39.60",
      "close": "40.50",
      "average": "40.5469",
      "volume": "64659",
      "turnover": "2620878.39",
      "trades": "394"
    },
    {
      "date": "2022-07-15",
      "bid": "40.18",
      "ask": "40.84",
      "open": "40.50",
      "high": "40.82",
      "low": "39.20",
      "close": "40.20",
      "average": "40.2726",
      "volume": "39249",
      "turnover": "1580658.62",
      "trades": "256"
    },
    {
      "date": "2022-07-18",
      "bid": "41.90",
      "ask": "42.26",
      "open": "40.80",
      "high": "42.96",
      "low": "40.80",
      "close": "42.06",
      "average": "42.1159",
      "volume": "36457",
      "turnover": "1535418.58",
      "trades": "373"
    },
    {
      "date": "2022-07-19",
      "bid": "42.82",
      "ask": "43.14",
      "open": "42.06",
      "high": "43.26",
      "low": "41.24",
      "close": "42.96",
      "average": "42.4127",
      "volume": "41772",
      "turnover": "1771664.2",
      "trades": "371"
    },
    {
      "date": "2022-07-20",
      "bid": "44.18",
      "ask": "44.72",
      "open": "43.30",
      "high": "44.72",
      "low": "43.30",
      "close": "44.72",
      "average": "44.1778",
      "volume": "44108",
      "turnover": "1948593.78",
      "trades": "317"
    },
    {
      "date": "2022-07-21",
      "bid": "44.40",
      "ask": "45.00",
      "open": "44.72",
      "high": "45.08",
      "low": "43.40",
      "close": "45.00",
      "average": "44.6786",
      "volume": "36330",
      "turnover": "1623221.64",
      "trades": "328"
    },
    {
      "date": "2022-07-22",
      "bid": "45.50",
      "ask": "45.60",
      "open": "45.40",
      "high": "46.50",
      "low": "44.06",
      "close": "45.98",
      "average": "45.8915",
      "volume": "42837",
      "turnover": "1965880.29",
      "trades": "373"
    },
    {
      "date": "2022-07-25",
      "bid": "45.28",
      "ask": "45.94",
      "open": "45.98",
      "high": "46.90",
      "low": "44.52",
      "close": "46.12",
      "average": "45.673",
      "volume": "77242",
      "turnover": "3530337.42",
      "trades": "556"
    },
    {
      "date": "2022-07-26",
      "bid": "43.34",
      "ask": "43.54",
      "open": "46.12",
      "high": "46.12",
      "low": "43.14",
      "close": "43.14",
      "average": "43.9822",
      "volume": "40009",
      "turnover": "1760039.19",
      "trades": "376"
    },
    {
      "date": "2022-07-27",
      "bid": "43.64",
      "ask": "44.04",
      "open": "43.20",
      "high": "46.66",
      "low": "43.14",
      "close": "43.60",
      "average": "44.0636",
      "volume": "31612",
      "turnover": "1392964.08",
      "trades": "215"
    },
    {
      "date": "2022-07-28",
      "bid": "44.36",
      "ask": "45.20",
      "open": "44.00",
      "high": "45.38",
      "low": "43.70",
      "close": "45.12",
      "average": "44.6265",
      "volume": "29086",
      "turnover": "1297976.46",
      "trades": "247"
    },
    {
      "date": "2022-07-29",
      "bid": "46.22",
      "ask": "46.48",
      "open": "45.94",
      "high": "46.84",
      "low": "45.54",
      "close": "45.96",
      "average": "46.1162",
      "volume": "33950",
      "turnover": "1566083.14",
      "trades": "300"
    },
    {
      "date": "2022-08-01",
      "bid": "45.02",
      "ask": "45.12",
      "open": "45.04",
      "high": "45.98",
      "low": "44.18",
      "close": "45.42",
      "average": "45.2708",
      "volume": "69295",
      "turnover": "3149545.77",
      "trades": "317"
    },
    {
      "date": "2022-08-02",
      "bid": "44.02",
      "ask": "44.40",
      "open": "45.42",
      "high": "45.42",
      "low": "43.58",
      "close": "44.38",
      "average": "44.2233",
      "volume": "52084",
      "turnover": "2303324.36",
      "trades": "304"
    },
    {
      "date": "2022-08-03",
      "bid": "45.80",
      "ask": "46.60",
      "open": "44.40",
      "high": "46.58",
      "low": "43.50",
      "close": "46.10",
      "average": "44.8538",
      "volume": "87155",
      "turnover": "3907825.95",
      "trades": "512"
    },
    {
      "date": "2022-08-04",
      "bid": "47.12",
      "ask": "47.38",
      "open": "46.10",
      "high": "49.88",
      "low": "46.10",
      "close": "47.38",
      "average": "47.4577",
      "volume": "95076",
      "turnover": "4514371.07",
      "trades": "422"
    },
    {
      "date": "2022-08-05",
      "bid": "46.92",
      "ask": "47.04",
      "open": "47.40",
      "high": "48.62",
      "low": "46.28",
      "close": "46.96",
      "average": "47.4207",
      "volume": "94867",
      "turnover": "4497091.36",
      "trades": "474"
    },
    {
      "date": "2022-08-08",
      "bid": "49.02",
      "ask": "49.28",
      "open": "47.86",
      "high": "49.52",
      "low": "47.18",
      "close": "49.46",
      "average": "48.6375",
      "volume": "46408",
      "turnover": "2257401.77",
      "trades": "363"
    },
    {
      "date": "2022-08-09",
      "bid": "47.86",
      "ask": "48.16",
      "open": "49.44",
      "high": "49.76",
      "low": "47.42",
      "close": "48.14",
      "average": "48.6843",
      "volume": "152837",
      "turnover": "7440477.37",
      "trades": "496"
    },
    {
      "date": "2022-08-10",
      "bid": "48.98",
      "ask": "49.20",
      "open": "49.20",
      "high": "49.20",
      "low": "47.00",
      "close": "48.80",
      "average": "48.172",
      "volume": "64866",
      "turnover": "3129393.67",
      "trades": "363"
    },
    {
      "date": "2022-08-11",
      "bid": "50.50",
      "ask": "51.20",
      "open": "50.00",
      "high": "51.35",
      "low": "48.80",
      "close": "51.00",
      "average": "49.7154",
      "volume": "207037",
      "turnover": "10292896.98",
      "trades": "375"
    },
    {
      "date": "2022-08-12",
      "bid": "52.40",
      "ask": "52.60",
      "open": "51.00",
      "high": "52.65",
      "low": "50.25",
      "close": "52.65",
      "average": "51.8107",
      "volume": "53632",
      "turnover": "2778736.21",
      "trades": "422"
    },
    {
      "date": "2022-08-15",
      "bid": "51.90",
      "ask": "52.00",
      "open": "52.70",
      "high": "52.70",
      "low": "49.28",
      "close": "51.90",
      "average": "51.5638",
      "volume": "97155",
      "turnover": "5010799.66",
      "trades": "644"
    },
    {
      "date": "2022-08-16",
      "bid": "34.06",
      "ask": "34.12",
      "open": "38.82",
      "high": "39.68",
      "low": "33.90",
      "close": "34.00",
      "average": "37.094",
      "volume": "4540263",
      "turnover": "168629388.15",
      "trades": "11032"
    },
    {
      "date": "2022-08-17",
      "bid": "30.74",
      "ask": "30.78",
      "open": "34.24",
      "high": "34.64",
      "low": "30.56",
      "close": "31.00",
      "average": "31.7604",
      "volume": "2416621",
      "turnover": "76713632.25",
      "trades": "6738"
    },
    {
      "date": "2022-08-18",
      "bid": "30.88",
      "ask": "30.98",
      "open": "31.78",
      "high": "32.20",
      "low": "30.72",
      "close": "31.44",
      "average": "31.3236",
      "volume": "881082",
      "turnover": "27603845.23",
      "trades": "2789"
    },
    {
      "date": "2022-08-19",
      "bid": "28.98",
      "ask": "29.00",
      "open": "31.82",
      "high": "32.00",
      "low": "28.70",
      "close": "29.36",
      "average": "29.9165",
      "volume": "944720",
      "turnover": "28263396.84",
      "trades": "2803"
    },
    {
      "date": "2022-08-22",
      "bid": "28.42",
      "ask": "28.50",
      "open": "29.40",
      "high": "30.40",
      "low": "28.36",
      "close": "28.50",
      "average": "29.2291",
      "volume": "588363",
      "turnover": "17192062.5",
      "trades": "1870"
    },
    {
      "date": "2022-08-23",
      "bid": "28.20",
      "ask": "28.30",
      "open": "28.50",
      "high": "29.00",
      "low": "27.82",
      "close": "28.64",
      "average": "28.4415",
      "volume": "345792",
      "turnover": "9836409.03",
      "trades": "1139"
    },
    {
      "date": "2022-08-24",
      "bid": "27.76",
      "ask": "27.82",
      "open": "28.94",
      "high": "28.94",
      "low": "27.18",
      "close": "27.52",
      "average": "27.7464",
      "volume": "417849",
      "turnover": "11594019.11",
      "trades": "913"
    },
    {
      "date": "2022-08-25",
      "bid": "27.12",
      "ask": "27.22",
      "open": "27.78",
      "high": "28.42",
      "low": "27.14",
      "close": "27.30",
      "average": "27.563",
      "volume": "250244",
      "turnover": "6896124.39",
      "trades": "1016"
    },
    {
      "date": "2022-08-26",
      "bid": "26.28",
      "ask": "26.48",
      "open": "27.52",
      "high": "27.98",
      "low": "26.22",
      "close": "26.24",
      "average": "26.7257",
      "volume": "246429",
      "turnover": "6586853.37",
      "trades": "897"
    },
    {
      "date": "2022-08-29",
      "bid": "26.36",
      "ask": "26.40",
      "open": "26.98",
      "high": "26.98",
      "low": "25.44",
      "close": "26.38",
      "average": "25.8735",
      "volume": "390372",
      "turnover": "10098358.91",
      "trades": "1043"
    },
    {
      "date": "2022-08-30",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.52",
      "high": "26.56",
      "low": "25.80",
      "close": "26.00",
      "average": "26.1716",
      "volume": "408243",
      "turnover": "10686415.52",
      "trades": "1030"
    },
    {
      "date": "2022-08-31",
      "bid": "25.78",
      "ask": "25.88",
      "open": "26.98",
      "high": "26.98",
      "low": "25.74",
      "close": "25.82",
      "average": "26.2157",
      "volume": "577338",
      "turnover": "15135628.34",
      "trades": "837"
    },
    {
      "date": "2022-09-01",
      "bid": "24.90",
      "ask": "25.18",
      "open": "25.80",
      "high": "25.80",
      "low": "24.82",
      "close": "25.00",
      "average": "25.094",
      "volume": "296884",
      "turnover": "7450695.93",
      "trades": "876"
    },
    {
      "date": "2022-09-02",
      "bid": "24.90",
      "ask": "24.96",
      "open": "25.00",
      "high": "25.50",
      "low": "24.30",
      "close": "25.00",
      "average": "24.7224",
      "volume": "639597",
      "turnover": "15806123.38",
      "trades": "693"
    },
    {
      "date": "2022-09-05",
      "bid": "24.22",
      "ask": "24.48",
      "open": "24.60",
      "high": "24.86",
      "low": "24.00",
      "close": "24.28",
      "average": "24.2466",
      "volume": "132150",
      "turnover": "3204191.59",
      "trades": "648"
    },
    {
      "date": "2022-09-06",
      "bid": "23.66",
      "ask": "23.88",
      "open": "24.28",
      "high": "25.00",
      "low": "23.60",
      "close": "23.80",
      "average": "23.967",
      "volume": "124002",
      "turnover": "2975650.25",
      "trades": "490"
    },
    {
      "date": "2022-09-07",
      "bid": "22.74",
      "ask": "22.82",
      "open": "23.78",
      "high": "23.84",
      "low": "22.68",
      "close": "22.68",
      "average": "23.0743",
      "volume": "325709",
      "turnover": "7505631.6",
      "trades": "1054"
    },
    {
      "date": "2022-09-08",
      "bid": "22.56",
      "ask": "22.70",
      "open": "23.00",
      "high": "23.50",
      "low": "22.26",
      "close": "22.58",
      "average": "22.7504",
      "volume": "457861",
      "turnover": "10419202.22",
      "trades": "1384"
    },
    {
      "date": "2022-09-09",
      "bid": "23.22",
      "ask": "23.32",
      "open": "22.58",
      "high": "23.50",
      "low": "22.54",
      "close": "23.26",
      "average": "23.139",
      "volume": "351055",
      "turnover": "8125640.74",
      "trades": "1145"
    },
    {
      "date": "2022-09-12",
      "bid": "22.30",
      "ask": "22.38",
      "open": "23.26",
      "high": "23.26",
      "low": "22.20",
      "close": "22.24",
      "average": "22.5622",
      "volume": "246311",
      "turnover": "5560761.46",
      "trades": "823"
    },
    {
      "date": "2022-09-13",
      "bid": "21.18",
      "ask": "21.32",
      "open": "22.24",
      "high": "22.50",
      "low": "21.16",
      "close": "21.28",
      "average": "21.6467",
      "volume": "396747",
      "turnover": "8596166.21",
      "trades": "1082"
    },
    {
      "date": "2022-09-14",
      "bid": "21.72",
      "ask": "21.84",
      "open": "20.52",
      "high": "21.86",
      "low": "20.52",
      "close": "21.86",
      "average": "21.3857",
      "volume": "1053563",
      "turnover": "22508276.09",
      "trades": "1906"
    },
    {
      "date": "2022-09-15",
      "bid": "22.24",
      "ask": "22.38",
      "open": "21.98",
      "high": "22.46",
      "low": "21.58",
      "close": "22.38",
      "average": "21.8755",
      "volume": "772912",
      "turnover": "16913542.61",
      "trades": "846"
    },
    {
      "date": "2022-09-16",
      "bid": "22.10",
      "ask": "22.18",
      "open": "22.50",
      "high": "22.66",
      "low": "21.76",
      "close": "22.10",
      "average": "22.2693",
      "volume": "646165",
      "turnover": "14387645.58",
      "trades": "1004"
    },
    {
      "date": "2022-09-19",
      "bid": "22.24",
      "ask": "22.30",
      "open": "22.12",
      "high": "22.32",
      "low": "21.80",
      "close": "22.32",
      "average": "22.0475",
      "volume": "218426",
      "turnover": "4815969.78",
      "trades": "642"
    },
    {
      "date": "2022-09-20",
      "bid": "21.20",
      "ask": "21.38",
      "open": "22.36",
      "high": "22.72",
      "low": "21.00",
      "close": "21.58",
      "average": "21.3944",
      "volume": "369558",
      "turnover": "7884541.66",
      "trades": "675"
    },
    {
      "date": "2022-09-21",
      "bid": "21.46",
      "ask": "21.64",
      "open": "21.70",
      "high": "21.90",
      "low": "21.00",
      "close": "21.48",
      "average": "21.4302",
      "volume": "305690",
      "turnover": "6555169.64",
      "trades": "662"
    },
    {
      "date": "2022-09-22",
      "bid": "21.10",
      "ask": "21.16",
      "open": "21.20",
      "high": "21.40",
      "low": "21.02",
      "close": "21.32",
      "average": "21.2222",
      "volume": "189492",
      "turnover": "4021112.02",
      "trades": "559"
    },
    {
      "date": "2022-09-23",
      "bid": "21.16",
      "ask": "21.24",
      "open": "21.32",
      "high": "22.10",
      "low": "21.12",
      "close": "21.20",
      "average": "21.419",
      "volume": "206338",
      "turnover": "4419569.69",
      "trades": "693"
    },
    {
      "date": "2022-09-26",
      "bid": "23.56",
      "ask": "23.62",
      "open": "22.34",
      "high": "23.90",
      "low": "21.76",
      "close": "23.48",
      "average": "23.1587",
      "volume": "617145",
      "turnover": "14292304.44",
      "trades": "1652"
    },
    {
      "date": "2022-09-27",
      "bid": "22.52",
      "ask": "22.72",
      "open": "24.00",
      "high": "24.10",
      "low": "21.78",
      "close": "22.58",
      "average": "22.3761",
      "volume": "383921",
      "turnover": "8590676.24",
      "trades": "1236"
    },
    {
      "date": "2022-09-28",
      "bid": "23.50",
      "ask": "23.60",
      "open": "22.78",
      "high": "23.60",
      "low": "22.02",
      "close": "23.54",
      "average": "22.7217",
      "volume": "250721",
      "turnover": "5696156.78",
      "trades": "779"
    },
    {
      "date": "2022-09-29",
      "bid": "22.22",
      "ask": "22.30",
      "open": "23.54",
      "high": "23.60",
      "low": "22.20",
      "close": "22.30",
      "average": "22.5564",
      "volume": "351136",
      "turnover": "7920375.66",
      "trades": "1043"
    },
    {
      "date": "2022-09-30",
      "bid": "23.32",
      "ask": "23.50",
      "open": "22.30",
      "high": "23.56",
      "low": "22.02",
      "close": "23.56",
      "average": "22.9149",
      "volume": "205323",
      "turnover": "4704948.59",
      "trades": "604"
    },
    {
      "date": "2022-10-03",
      "bid": "24.20",
      "ask": "24.26",
      "open": "23.56",
      "high": "24.40",
      "low": "22.64",
      "close": "24.40",
      "average": "23.4823",
      "volume": "185579",
      "turnover": "4357815.4",
      "trades": "637"
    },
    {
      "date": "2022-10-04",
      "bid": "23.90",
      "ask": "24.00",
      "open": "25.00",
      "high": "25.00",
      "low": "23.30",
      "close": "23.90",
      "average": "23.8041",
      "volume": "297744",
      "turnover": "7086469.41",
      "trades": "1012"
    },
    {
      "date": "2022-10-05",
      "bid": "22.74",
      "ask": "22.82",
      "open": "24.20",
      "high": "24.32",
      "low": "22.54",
      "close": "22.74",
      "average": "23.4929",
      "volume": "285767",
      "turnover": "6713504.32",
      "trades": "764"
    },
    {
      "date": "2022-10-06",
      "bid": "23.02",
      "ask": "23.14",
      "open": "23.32",
      "high": "23.44",
      "low": "22.62",
      "close": "23.02",
      "average": "23.0591",
      "volume": "121643",
      "turnover": "2804975.34",
      "trades": "450"
    },
    {
      "date": "2022-10-07",
      "bid": "25.00",
      "ask": "25.02",
      "open": "23.16",
      "high": "25.82",
      "low": "23.16",
      "close": "25.02",
      "average": "24.9516",
      "volume": "751827",
      "turnover": "18770456.62",
      "trades": "1615"
    },
    {
      "date": "2022-10-10",
      "bid": "26.18",
      "ask": "26.44",
      "open": "25.68",
      "high": "26.56",
      "low": "25.06",
      "close": "26.14",
      "average": "25.9222",
      "volume": "467825",
      "turnover": "12126927.4",
      "trades": "1373"
    },
    {
      "date": "2022-10-11",
      "bid": "25.72",
      "ask": "25.96",
      "open": "26.14",
      "high": "26.14",
      "low": "25.22",
      "close": "25.70",
      "average": "25.619",
      "volume": "307199",
      "turnover": "7868998.79",
      "trades": "1017"
    },
    {
      "date": "2022-10-12",
      "bid": "25.42",
      "ask": "25.78",
      "open": "25.70",
      "high": "26.56",
      "low": "25.38",
      "close": "25.74",
      "average": "25.824",
      "volume": "170339",
      "turnover": "4396700.61",
      "trades": "645"
    },
    {
      "date": "2022-10-13",
      "bid": "26.44",
      "ask": "26.70",
      "open": "26.50",
      "high": "26.80",
      "low": "25.04",
      "close": "26.80",
      "average": "26.0999",
      "volume": "296734",
      "turnover": "7744642.78",
      "trades": "936"
    },
    {
      "date": "2022-10-14",
      "bid": "26.82",
      "ask": "26.88",
      "open": "27.16",
      "high": "27.54",
      "low": "26.42",
      "close": "27.10",
      "average": "27.0399",
      "volume": "315120",
      "turnover": "8520779.4",
      "trades": "1070"
    },
    {
      "date": "2022-10-17",
      "bid": "28.66",
      "ask": "28.72",
      "open": "27.10",
      "high": "28.94",
      "low": "26.84",
      "close": "28.76",
      "average": "28.2803",
      "volume": "374306",
      "turnover": "10586898.01",
      "trades": "1063"
    },
    {
      "date": "2022-10-18",
      "bid": "29.64",
      "ask": "29.78",
      "open": "28.98",
      "high": "29.92",
      "low": "28.06",
      "close": "29.92",
      "average": "29.0533",
      "volume": "418785",
      "turnover": "12166629.87",
      "trades": "1098"
    },
    {
      "date": "2022-10-19",
      "bid": "29.40",
      "ask": "29.48",
      "open": "30.02",
      "high": "30.50",
      "low": "29.36",
      "close": "29.48",
      "average": "29.9952",
      "volume": "707870",
      "turnover": "21234381.97",
      "trades": "1345"
    },
    {
      "date": "2022-10-20",
      "bid": "29.60",
      "ask": "29.68",
      "open": "29.52",
      "high": "29.66",
      "low": "28.50",
      "close": "29.64",
      "average": "29.0576",
      "volume": "285499",
      "turnover": "8295416.7",
      "trades": "1016"
    },
    {
      "date": "2022-10-21",
      "bid": "30.10",
      "ask": "30.16",
      "open": "29.92",
      "high": "30.98",
      "low": "29.02",
      "close": "30.20",
      "average": "30.1012",
      "volume": "304263",
      "turnover": "9158667.42",
      "trades": "919"
    },
    {
      "date": "2022-10-24",
      "bid": "27.74",
      "ask": "27.82",
      "open": "30.20",
      "high": "30.44",
      "low": "27.64",
      "close": "27.64",
      "average": "29.0611",
      "volume": "421859",
      "turnover": "12269217.63",
      "trades": "1319"
    },
    {
      "date": "2022-10-25",
      "bid": "27.80",
      "ask": "27.90",
      "open": "27.80",
      "high": "28.90",
      "low": "26.90",
      "close": "27.82",
      "average": "27.5706",
      "volume": "363698",
      "turnover": "10027479.58",
      "trades": "1104"
    },
    {
      "date": "2022-10-26",
      "bid": "30.32",
      "ask": "30.48",
      "open": "28.34",
      "high": "30.54",
      "low": "27.80",
      "close": "30.54",
      "average": "29.5417",
      "volume": "473288",
      "turnover": "13981752.34",
      "trades": "1110"
    },
    {
      "date": "2022-10-27",
      "bid": "29.12",
      "ask": "29.22",
      "open": "30.54",
      "high": "31.56",
      "low": "28.58",
      "close": "29.16",
      "average": "29.678",
      "volume": "340858",
      "turnover": "10097769.06",
      "trades": "1231"
    },
    {
      "date": "2022-10-28",
      "bid": "28.00",
      "ask": "28.14",
      "open": "29.02",
      "high": "29.02",
      "low": "27.58",
      "close": "27.96",
      "average": "27.9434",
      "volume": "277278",
      "turnover": "7748304.52",
      "trades": "1003"
    },
    {
      "date": "2022-10-31",
      "bid": "27.38",
      "ask": "27.60",
      "open": "28.16",
      "high": "28.16",
      "low": "27.20",
      "close": "27.36",
      "average": "27.5643",
      "volume": "149136",
      "turnover": "4112008.37",
      "trades": "631"
    },
    {
      "date": "2022-11-01",
      "bid": "27.14",
      "ask": "27.22",
      "open": "27.40",
      "high": "28.58",
      "low": "27.12",
      "close": "27.14",
      "average": "27.9771",
      "volume": "352196",
      "turnover": "9856518",
      "trades": "1055"
    },
    {
      "date": "2022-11-02",
      "bid": "26.78",
      "ask": "26.90",
      "open": "27.20",
      "high": "27.26",
      "low": "26.42",
      "close": "26.94",
      "average": "26.8039",
      "volume": "522291",
      "turnover": "13999254.53",
      "trades": "1416"
    },
    {
      "date": "2022-11-03",
      "bid": "26.18",
      "ask": "26.38",
      "open": "26.92",
      "high": "26.92",
      "low": "25.98",
      "close": "26.12",
      "average": "26.2488",
      "volume": "259587",
      "turnover": "6814433.5",
      "trades": "960"
    },
    {
      "date": "2022-11-04",
      "bid": "26.68",
      "ask": "26.78",
      "open": "26.12",
      "high": "27.32",
      "low": "26.12",
      "close": "27.00",
      "average": "26.8821",
      "volume": "400747",
      "turnover": "10769629.32",
      "trades": "1304"
    },
    {
      "date": "2022-11-07",
      "bid": "29.44",
      "ask": "29.58",
      "open": "27.18",
      "high": "29.60",
      "low": "26.78",
      "close": "29.60",
      "average": "28.2802",
      "volume": "498932",
      "turnover": "14086637.07",
      "trades": "1277"
    },
    {
      "date": "2022-11-08",
      "bid": "30.10",
      "ask": "30.22",
      "open": "27.00",
      "high": "30.40",
      "low": "24.68",
      "close": "30.18",
      "average": "27.3248",
      "volume": "2016872",
      "turnover": "55023309.97",
      "trades": "4315"
    },
    {
      "date": "2022-11-09",
      "bid": "32.42",
      "ask": "32.50",
      "open": "29.36",
      "high": "33.40",
      "low": "29.36",
      "close": "32.50",
      "average": "31.5923",
      "volume": "1232384",
      "turnover": "38932544.11",
      "trades": "2175"
    },
    {
      "date": "2022-11-10",
      "bid": "33.68",
      "ask": "33.96",
      "open": "32.40",
      "high": "34.30",
      "low": "31.10",
      "close": "34.08",
      "average": "32.5366",
      "volume": "902354",
      "turnover": "29347691.58",
      "trades": "2326"
    },
    {
      "date": "2022-11-11",
      "bid": "33.28",
      "ask": "33.36",
      "open": "34.08",
      "high": "34.90",
      "low": "32.62",
      "close": "33.36",
      "average": "33.5146",
      "volume": "393231",
      "turnover": "13177301.59",
      "trades": "1334"
    },
    {
      "date": "2022-11-14",
      "bid": "35.00",
      "ask": "35.08",
      "open": "34.60",
      "high": "35.44",
      "low": "33.42",
      "close": "35.10",
      "average": "34.4673",
      "volume": "544703",
      "turnover": "18774480.23",
      "trades": "1486"
    },
    {
      "date": "2022-11-15",
      "bid": "32.90",
      "ask": "33.02",
      "open": "35.62",
      "high": "35.74",
      "low": "32.58",
      "close": "32.82",
      "average": "34.2214",
      "volume": "447336",
      "turnover": "15308392.6",
      "trades": "1390"
    },
    {
      "date": "2022-11-16",
      "bid": "30.90",
      "ask": "31.86",
      "open": "32.82",
      "high": "32.82",
      "low": "30.62",
      "close": "31.18",
      "average": "31.3169",
      "volume": "496162",
      "turnover": "15538207.96",
      "trades": "1624"
    },
    {
      "date": "2022-11-17",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.30",
      "high": "32.14",
      "low": "31.00",
      "close": "31.18",
      "average": "31.5301",
      "volume": "354538",
      "turnover": "11178611.42",
      "trades": "1258"
    },
    {
      "date": "2022-11-18",
      "bid": "31.62",
      "ask": "31.74",
      "open": "31.98",
      "high": "32.88",
      "low": "30.12",
      "close": "31.84",
      "average": "31.8214",
      "volume": "351642",
      "turnover": "11189787.42",
      "trades": "1126"
    },
    {
      "date": "2022-11-21",
      "bid": "32.92",
      "ask": "32.98",
      "open": "32.02",
      "high": "33.28",
      "low": "31.50",
      "close": "32.92",
      "average": "32.6203",
      "volume": "436648",
      "turnover": "14243567.22",
      "trades": "1314"
    },
    {
      "date": "2022-11-22",
      "bid": "33.68",
      "ask": "33.80",
      "open": "33.74",
      "high": "34.26",
      "low": "32.00",
      "close": "33.60",
      "average": "33.436",
      "volume": "357104",
      "turnover": "11940522.58",
      "trades": "1170"
    },
    {
      "date": "2022-11-23",
      "bid": "35.24",
      "ask": "35.36",
      "open": "33.62",
      "high": "35.38",
      "low": "33.60",
      "close": "35.38",
      "average": "34.693",
      "volume": "291715",
      "turnover": "10120478.24",
      "trades": "921"
    },
    {
      "date": "2022-11-24",
      "bid": "35.72",
      "ask": "35.84",
      "open": "35.38",
      "high": "36.36",
      "low": "34.62",
      "close": "36.02",
      "average": "35.7441",
      "volume": "401159",
      "turnover": "14339098.6",
      "trades": "802"
    },
    {
      "date": "2022-11-25",
      "bid": "35.86",
      "ask": "36.00",
      "open": "36.02",
      "high": "36.08",
      "low": "34.86",
      "close": "35.76",
      "average": "35.4419",
      "volume": "164642",
      "turnover": "5835222.84",
      "trades": "619"
    },
    {
      "date": "2022-11-28",
      "bid": "36.02",
      "ask": "36.20",
      "open": "35.76",
      "high": "36.70",
      "low": "35.38",
      "close": "36.18",
      "average": "36.1135",
      "volume": "196477",
      "turnover": "7095479.22",
      "trades": "705"
    },
    {
      "date": "2022-11-29",
      "bid": "36.62",
      "ask": "36.72",
      "open": "36.50",
      "high": "37.78",
      "low": "36.34",
      "close": "36.54",
      "average": "37.0232",
      "volume": "322515",
      "turnover": "11941153.13",
      "trades": "1133"
    },
    {
      "date": "2022-11-30",
      "bid": "37.08",
      "ask": "37.16",
      "open": "36.54",
      "high": "37.62",
      "low": "36.18",
      "close": "37.26",
      "average": "37.1272",
      "volume": "286380",
      "turnover": "10634702.9",
      "trades": "871"
    },
    {
      "date": "2022-12-01",
      "bid": "37.96",
      "ask": "38.08",
      "open": "38.00",
      "high": "39.60",
      "low": "37.34",
      "close": "37.82",
      "average": "38.495",
      "volume": "448333",
      "turnover": "17257902.6",
      "trades": "1251"
    },
    {
      "date": "2022-12-02",
      "bid": "39.28",
      "ask": "39.30",
      "open": "37.82",
      "high": "40.12",
      "low": "37.70",
      "close": "39.24",
      "average": "39.3565",
      "volume": "411850",
      "turnover": "16208990.22",
      "trades": "1458"
    },
    {
      "date": "2022-12-05",
      "bid": "39.38",
      "ask": "39.54",
      "open": "39.24",
      "high": "40.18",
      "low": "38.00",
      "close": "39.30",
      "average": "39.5414",
      "volume": "1454318",
      "turnover": "57505746",
      "trades": "1053"
    },
    {
      "date": "2022-12-06",
      "bid": "37.00",
      "ask": "37.10",
      "open": "39.12",
      "high": "39.68",
      "low": "36.94",
      "close": "36.94",
      "average": "38.0271",
      "volume": "659774",
      "turnover": "25110405.44",
      "trades": "1249"
    },
    {
      "date": "2022-12-07",
      "bid": "35.40",
      "ask": "35.54",
      "open": "36.94",
      "high": "37.90",
      "low": "35.34",
      "close": "35.60",
      "average": "36.1817",
      "volume": "410646",
      "turnover": "14858001.27",
      "trades": "1216"
    },
    {
      "date": "2022-12-08",
      "bid": "34.24",
      "ask": "34.40",
      "open": "35.42",
      "high": "36.30",
      "low": "33.94",
      "close": "34.36",
      "average": "34.7746",
      "volume": "189172",
      "turnover": "6578328.42",
      "trades": "775"
    },
    {
      "date": "2022-12-09",
      "bid": "34.06",
      "ask": "34.10",
      "open": "34.36",
      "high": "35.24",
      "low": "33.64",
      "close": "34.02",
      "average": "34.3113",
      "volume": "355262",
      "turnover": "12189506.72",
      "trades": "971"
    },
    {
      "date": "2022-12-12",
      "bid": "36.62",
      "ask": "36.76",
      "open": "34.02",
      "high": "36.80",
      "low": "33.70",
      "close": "36.60",
      "average": "36.0682",
      "volume": "1654541",
      "turnover": "59675613.9",
      "trades": "1288"
    },
    {
      "date": "2022-12-13",
      "bid": "40.32",
      "ask": "40.48",
      "open": "36.60",
      "high": "41.08",
      "low": "35.50",
      "close": "40.16",
      "average": "39.3263",
      "volume": "733452",
      "turnover": "28844657.93",
      "trades": "3599"
    },
    {
      "date": "2022-12-14",
      "bid": "38.14",
      "ask": "38.20",
      "open": "40.04",
      "high": "40.04",
      "low": "37.60",
      "close": "38.00",
      "average": "38.3468",
      "volume": "321223",
      "turnover": "12317876.82",
      "trades": "1048"
    },
    {
      "date": "2022-12-15",
      "bid": "37.42",
      "ask": "37.50",
      "open": "37.80",
      "high": "38.68",
      "low": "37.30",
      "close": "37.50",
      "average": "37.7928",
      "volume": "323631",
      "turnover": "12231670.33",
      "trades": "898"
    },
    {
      "date": "2022-12-16",
      "bid": "37.00",
      "ask": "37.12",
      "open": "37.50",
      "high": "37.70",
      "low": "36.72",
      "close": "37.18",
      "average": "37.0558",
      "volume": "212583",
      "turnover": "7877411.18",
      "trades": "787"
    },
    {
      "date": "2022-12-19",
      "bid": "35.46",
      "ask": "35.56",
      "open": "37.20",
      "high": "37.42",
      "low": "35.42",
      "close": "35.50",
      "average": "36.1429",
      "volume": "244039",
      "turnover": "8856153.24",
      "trades": "878"
    },
    {
      "date": "2022-12-20",
      "bid": "35.08",
      "ask": "35.16",
      "open": "35.40",
      "high": "35.66",
      "low": "34.46",
      "close": "35.00",
      "average": "35.0925",
      "volume": "224868",
      "turnover": "7891247.58",
      "trades": "1038"
    },
    {
      "date": "2022-12-21",
      "bid": "35.94",
      "ask": "36.04",
      "open": "35.00",
      "high": "36.42",
      "low": "35.00",
      "close": "36.00",
      "average": "35.7785",
      "volume": "187115",
      "turnover": "6694656.04",
      "trades": "757"
    },
    {
      "date": "2022-12-22",
      "bid": "35.34",
      "ask": "35.46",
      "open": "36.10",
      "high": "36.64",
      "low": "35.08",
      "close": "35.24",
      "average": "35.6712",
      "volume": "203541",
      "turnover": "7252111.09",
      "trades": "584"
    },
    {
      "date": "2022-12-23",
      "bid": "34.82",
      "ask": "34.94",
      "open": "34.78",
      "high": "35.92",
      "low": "34.78",
      "close": "34.84",
      "average": "35.355",
      "volume": "241083",
      "turnover": "8523496.9",
      "trades": "975"
    },
    {
      "date": "2022-12-27",
      "bid": "35.46",
      "ask": "35.56",
      "open": "34.84",
      "high": "36.24",
      "low": "34.84",
      "close": "35.38",
      "average": "35.5404",
      "volume": "121928",
      "turnover": "4333346.3",
      "trades": "590"
    },
    {
      "date": "2022-12-28",
      "bid": "35.00",
      "ask": "35.08",
      "open": "35.38",
      "high": "36.28",
      "low": "34.54",
      "close": "34.96",
      "average": "35.4241",
      "volume": "171044",
      "turnover": "6059081.18",
      "trades": "614"
    },
    {
      "date": "2022-12-29",
      "bid": "36.00",
      "ask": "36.14",
      "open": "34.96",
      "high": "36.08",
      "low": "34.80",
      "close": "36.04",
      "average": "35.5328",
      "volume": "146932",
      "turnover": "5220912.22",
      "trades": "673"
    },
    {
      "date": "2022-12-30",
      "bid": "35.72",
      "ask": "35.86",
      "open": "36.14",
      "high": "36.62",
      "low": "35.54",
      "close": "35.54",
      "average": "35.9945",
      "volume": "109165",
      "turnover": "3929342.38",
      "trades": "621"
    },
    {
      "date": "2023-01-02",
      "bid": "36.90",
      "ask": "37.00",
      "open": "35.88",
      "high": "37.76",
      "low": "35.88",
      "close": "37.00",
      "average": "37.0928",
      "volume": "99656",
      "turnover": "3696517.22",
      "trades": "500"
    },
    {
      "date": "2023-01-03",
      "bid": "37.38",
      "ask": "37.58",
      "open": "37.60",
      "high": "38.00",
      "low": "37.16",
      "close": "37.36",
      "average": "37.5763",
      "volume": "125870",
      "turnover": "4729732.09",
      "trades": "509"
    },
    {
      "date": "2023-01-04",
      "bid": "37.00",
      "ask": "37.14",
      "open": "37.46",
      "high": "37.92",
      "low": "36.44",
      "close": "37.10",
      "average": "36.9204",
      "volume": "116634",
      "turnover": "4306170.38",
      "trades": "539"
    },
    {
      "date": "2023-01-05",
      "bid": "37.40",
      "ask": "37.46",
      "open": "37.14",
      "high": "37.58",
      "low": "36.10",
      "close": "37.20",
      "average": "36.6946",
      "volume": "369642",
      "turnover": "13563873.44",
      "trades": "524"
    },
    {
      "date": "2023-01-09",
      "bid": "38.40",
      "ask": "38.48",
      "open": "37.78",
      "high": "39.00",
      "low": "37.78",
      "close": "38.42",
      "average": "38.5184",
      "volume": "469047",
      "turnover": "18066937.1",
      "trades": "1058"
    },
    {
      "date": "2023-01-10",
      "bid": "36.94",
      "ask": "37.00",
      "open": "38.12",
      "high": "38.12",
      "low": "36.40",
      "close": "36.72",
      "average": "37.0846",
      "volume": "145284",
      "turnover": "5387776.84",
      "trades": "778"
    },
    {
      "date": "2023-01-11",
      "bid": "36.06",
      "ask": "36.22",
      "open": "36.70",
      "high": "36.92",
      "low": "35.84",
      "close": "35.96",
      "average": "36.2488",
      "volume": "170339",
      "turnover": "6174602.56",
      "trades": "816"
    },
    {
      "date": "2023-01-12",
      "bid": "35.72",
      "ask": "35.80",
      "open": "35.84",
      "high": "36.36",
      "low": "35.12",
      "close": "35.72",
      "average": "35.8468",
      "volume": "245960",
      "turnover": "8816857.53",
      "trades": "1246"
    },
    {
      "date": "2023-01-13",
      "bid": "36.54",
      "ask": "36.66",
      "open": "35.68",
      "high": "36.74",
      "low": "35.42",
      "close": "36.64",
      "average": "36.1341",
      "volume": "178476",
      "turnover": "6449108.28",
      "trades": "900"
    },
    {
      "date": "2023-01-16",
      "bid": "38.12",
      "ask": "38.16",
      "open": "36.78",
      "high": "38.28",
      "low": "36.76",
      "close": "38.12",
      "average": "37.7733",
      "volume": "315151",
      "turnover": "11904298.46",
      "trades": "1420"
    },
    {
      "date": "2023-01-17",
      "bid": "37.90",
      "ask": "38.04",
      "open": "38.12",
      "high": "38.60",
      "low": "37.24",
      "close": "38.00",
      "average": "38.0715",
      "volume": "107986",
      "turnover": "4111186.22",
      "trades": "612"
    },
    {
      "date": "2023-01-18",
      "bid": "37.16",
      "ask": "37.24",
      "open": "38.02",
      "high": "38.02",
      "low": "36.20",
      "close": "37.22",
      "average": "36.6545",
      "volume": "1252912",
      "turnover": "46091820.68",
      "trades": "1415"
    },
    {
      "date": "2023-01-19",
      "bid": "36.08",
      "ask": "36.16",
      "open": "37.02",
      "high": "37.40",
      "low": "35.58",
      "close": "35.94",
      "average": "36.2628",
      "volume": "233875",
      "turnover": "8480959.14",
      "trades": "984"
    },
    {
      "date": "2023-01-20",
      "bid": "35.16",
      "ask": "35.36",
      "open": "35.94",
      "high": "36.26",
      "low": "35.18",
      "close": "35.38",
      "average": "35.6793",
      "volume": "124386",
      "turnover": "4438005.72",
      "trades": "539"
    },
    {
      "date": "2023-01-23",
      "bid": "35.50",
      "ask": "35.56",
      "open": "35.50",
      "high": "36.04",
      "low": "34.88",
      "close": "35.56",
      "average": "35.354",
      "volume": "166630",
      "turnover": "5891034.22",
      "trades": "627"
    },
    {
      "date": "2023-01-24",
      "bid": "35.40",
      "ask": "35.48",
      "open": "35.60",
      "high": "35.60",
      "low": "34.60",
      "close": "35.50",
      "average": "35.1142",
      "volume": "111823",
      "turnover": "3926572.66",
      "trades": "496"
    },
    {
      "date": "2023-01-25",
      "bid": "33.28",
      "ask": "33.38",
      "open": "35.40",
      "high": "35.40",
      "low": "33.20",
      "close": "33.26",
      "average": "33.9746",
      "volume": "241326",
      "turnover": "8198955.24",
      "trades": "1095"
    },
    {
      "date": "2023-01-26",
      "bid": "33.52",
      "ask": "33.60",
      "open": "33.26",
      "high": "34.12",
      "low": "33.18",
      "close": "33.46",
      "average": "33.6035",
      "volume": "160826",
      "turnover": "5404626.57",
      "trades": "728"
    },
    {
      "date": "2023-01-27",
      "bid": "33.84",
      "ask": "33.92",
      "open": "33.46",
      "high": "34.00",
      "low": "32.38",
      "close": "33.94",
      "average": "33.5958",
      "volume": "147949",
      "turnover": "4970467.98",
      "trades": "635"
    },
    {
      "date": "2023-01-30",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.88",
      "low": "32.64",
      "close": "33.52",
      "average": "33.2331",
      "volume": "150514",
      "turnover": "5002049.34",
      "trades": "828"
    },
    {
      "date": "2023-01-31",
      "bid": "35.82",
      "ask": "35.88",
      "open": "37.04",
      "high": "40.54",
      "low": "35.00",
      "close": "35.52",
      "average": "37.3796",
      "volume": "3663148",
      "turnover": "136928839.05",
      "trades": "10569"
    },
    {
      "date": "2023-02-01",
      "bid": "36.94",
      "ask": "37.10",
      "open": "37.00",
      "high": "38.04",
      "low": "35.82",
      "close": "37.16",
      "average": "36.9552",
      "volume": "1781166",
      "turnover": "65821212.03",
      "trades": "6903"
    },
    {
      "date": "2023-02-02",
      "bid": "39.82",
      "ask": "39.92",
      "open": "37.62",
      "high": "40.02",
      "low": "36.82",
      "close": "40.02",
      "average": "38.6016",
      "volume": "1798281",
      "turnover": "69432928.39",
      "trades": "5389"
    },
    {
      "date": "2023-02-03",
      "bid": "40.86",
      "ask": "40.96",
      "open": "39.94",
      "high": "41.30",
      "low": "37.78",
      "close": "41.00",
      "average": "39.405",
      "volume": "1070988",
      "turnover": "42202883.5",
      "trades": "3909"
    },
    {
      "date": "2023-02-06",
      "bid": "40.44",
      "ask": "40.50",
      "open": "40.60",
      "high": "41.84",
      "low": "39.24",
      "close": "40.50",
      "average": "40.4238",
      "volume": "403749",
      "turnover": "16321067.26",
      "trades": "1763"
    },
    {
      "date": "2023-02-07",
      "bid": "42.94",
      "ask": "43.00",
      "open": "40.50",
      "high": "43.18",
      "low": "39.96",
      "close": "43.02",
      "average": "42.4739",
      "volume": "585805",
      "turnover": "24881417.38",
      "trades": "2319"
    },
    {
      "date": "2023-02-08",
      "bid": "40.70",
      "ask": "40.88",
      "open": "43.02",
      "high": "44.26",
      "low": "40.44",
      "close": "40.64",
      "average": "42.5488",
      "volume": "668013",
      "turnover": "28421671.65",
      "trades": "2312"
    },
    {
      "date": "2023-02-09",
      "bid": "41.86",
      "ask": "41.94",
      "open": "40.66",
      "high": "42.10",
      "low": "40.58",
      "close": "41.86",
      "average": "41.5873",
      "volume": "227694",
      "turnover": "9469187.42",
      "trades": "1123"
    },
    {
      "date": "2023-02-10",
      "bid": "40.08",
      "ask": "40.20",
      "open": "41.34",
      "high": "41.50",
      "low": "39.10",
      "close": "40.08",
      "average": "39.9363",
      "volume": "443293",
      "turnover": "17703912.39",
      "trades": "1554"
    },
    {
      "date": "2023-02-13",
      "bid": "41.02",
      "ask": "41.08",
      "open": "40.08",
      "high": "41.20",
      "low": "39.78",
      "close": "41.16",
      "average": "40.7476",
      "volume": "129402",
      "turnover": "5272823.42",
      "trades": "609"
    },
    {
      "date": "2023-02-14",
      "bid": "40.32",
      "ask": "40.40",
      "open": "41.16",
      "high": "41.80",
      "low": "40.16",
      "close": "40.34",
      "average": "40.9395",
      "volume": "129576",
      "turnover": "5303954.12",
      "trades": "536"
    },
    {
      "date": "2023-02-15",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.02",
      "high": "40.50",
      "low": "39.42",
      "close": "40.08",
      "average": "40.0439",
      "volume": "136586",
      "turnover": "5469317.3",
      "trades": "560"
    },
    {
      "date": "2023-02-16",
      "bid": "39.60",
      "ask": "39.76",
      "open": "39.96",
      "high": "40.18",
      "low": "39.14",
      "close": "39.72",
      "average": "39.8351",
      "volume": "134045",
      "turnover": "5339689.46",
      "trades": "772"
    },
    {
      "date": "2023-02-17",
      "bid": "38.60",
      "ask": "38.74",
      "open": "39.14",
      "high": "39.68",
      "low": "38.34",
      "close": "38.60",
      "average": "39.0325",
      "volume": "396525",
      "turnover": "15492825.42",
      "trades": "1154"
    },
    {
      "date": "2023-02-20",
      "bid": "38.06",
      "ask": "38.14",
      "open": "38.40",
      "high": "39.06",
      "low": "37.82",
      "close": "38.16",
      "average": "38.2447",
      "volume": "265333",
      "turnover": "10164362.14",
      "trades": "468"
    },
    {
      "date": "2023-02-21",
      "bid": "36.20",
      "ask": "36.34",
      "open": "37.80",
      "high": "37.90",
      "low": "36.16",
      "close": "36.32",
      "average": "36.8332",
      "volume": "301789",
      "turnover": "11116366.54",
      "trades": "1195"
    },
    {
      "date": "2023-02-22",
      "bid": "35.88",
      "ask": "36.02",
      "open": "36.20",
      "high": "36.48",
      "low": "34.80",
      "close": "35.90",
      "average": "35.7286",
      "volume": "194083",
      "turnover": "6935177.08",
      "trades": "563"
    },
    {
      "date": "2023-02-23",
      "bid": "35.80",
      "ask": "35.90",
      "open": "35.90",
      "high": "36.64",
      "low": "35.80",
      "close": "35.80",
      "average": "36.1748",
      "volume": "201049",
      "turnover": "7282170.61",
      "trades": "515"
    },
    {
      "date": "2023-02-24",
      "bid": "34.88",
      "ask": "35.00",
      "open": "35.80",
      "high": "35.98",
      "low": "34.70",
      "close": "34.72",
      "average": "35.1328",
      "volume": "155467",
      "turnover": "5461995.9",
      "trades": "855"
    },
    {
      "date": "2023-02-27",
      "bid": "36.10",
      "ask": "36.18",
      "open": "34.84",
      "high": "36.18",
      "low": "34.80",
      "close": "36.08",
      "average": "35.8041",
      "volume": "115561",
      "turnover": "4137556.6",
      "trades": "591"
    },
    {
      "date": "2023-02-28",
      "bid": "37.16",
      "ask": "37.34",
      "open": "36.08",
      "high": "37.32",
      "low": "35.98",
      "close": "37.00",
      "average": "36.8548",
      "volume": "178470",
      "turnover": "6578858.76",
      "trades": "870"
    },
    {
      "date": "2023-03-01",
      "bid": "36.46",
      "ask": "36.56",
      "open": "37.00",
      "high": "37.58",
      "low": "36.36",
      "close": "36.56",
      "average": "36.925",
      "volume": "132932",
      "turnover": "4908512.96",
      "trades": "667"
    },
    {
      "date": "2023-03-02",
      "bid": "35.94",
      "ask": "36.04",
      "open": "37.52",
      "high": "37.52",
      "low": "35.84",
      "close": "35.96",
      "average": "36.1552",
      "volume": "137096",
      "turnover": "4956738.54",
      "trades": "660"
    },
    {
      "date": "2023-03-03",
      "bid": "36.34",
      "ask": "36.56",
      "open": "35.96",
      "high": "36.78",
      "low": "35.94",
      "close": "36.54",
      "average": "36.3594",
      "volume": "120535",
      "turnover": "4382576",
      "trades": "555"
    },
    {
      "date": "2023-03-06",
      "bid": "36.02",
      "ask": "36.14",
      "open": "37.20",
      "high": "38.66",
      "low": "35.74",
      "close": "35.98",
      "average": "36.7425",
      "volume": "159247",
      "turnover": "5851133.58",
      "trades": "771"
    },
    {
      "date": "2023-03-07",
      "bid": "34.52",
      "ask": "34.60",
      "open": "35.74",
      "high": "35.76",
      "low": "34.36",
      "close": "34.58",
      "average": "34.9858",
      "volume": "234825",
      "turnover": "8224780.01",
      "trades": "1000"
    },
    {
      "date": "2023-03-08",
      "bid": "34.90",
      "ask": "34.98",
      "open": "34.66",
      "high": "35.40",
      "low": "33.94",
      "close": "34.84",
      "average": "34.9273",
      "volume": "138623",
      "turnover": "4842827.36",
      "trades": "723"
    },
    {
      "date": "2023-03-09",
      "bid": "34.02",
      "ask": "34.10",
      "open": "34.56",
      "high": "34.74",
      "low": "33.40",
      "close": "33.94",
      "average": "33.8264",
      "volume": "265103",
      "turnover": "8967446.74",
      "trades": "978"
    },
    {
      "date": "2023-03-10",
      "bid": "33.32",
      "ask": "33.42",
      "open": "33.00",
      "high": "33.76",
      "low": "32.80",
      "close": "33.42",
      "average": "33.2683",
      "volume": "113809",
      "turnover": "3786215.88",
      "trades": "586"
    },
    {
      "date": "2023-03-13",
      "bid": "32.78",
      "ask": "32.88",
      "open": "33.42",
      "high": "33.56",
      "low": "31.70",
      "close": "32.84",
      "average": "32.2833",
      "volume": "255005",
      "turnover": "8232393.44",
      "trades": "978"
    },
    {
      "date": "2023-03-14",
      "bid": "32.94",
      "ask": "33.02",
      "open": "32.84",
      "high": "33.30",
      "low": "32.38",
      "close": "32.88",
      "average": "32.8227",
      "volume": "144602",
      "turnover": "4746214.92",
      "trades": "727"
    },
    {
      "date": "2023-03-15",
      "bid": "31.98",
      "ask": "32.10",
      "open": "33.12",
      "high": "33.12",
      "low": "31.26",
      "close": "31.94",
      "average": "31.9513",
      "volume": "172996",
      "turnover": "5527393.73",
      "trades": "628"
    },
    {
      "date": "2023-03-16",
      "bid": "32.52",
      "ask": "32.62",
      "open": "31.94",
      "high": "32.66",
      "low": "31.62",
      "close": "32.50",
      "average": "32.1073",
      "volume": "95767",
      "turnover": "3074807.66",
      "trades": "431"
    },
    {
      "date": "2023-03-17",
      "bid": "31.52",
      "ask": "31.58",
      "open": "32.50",
      "high": "33.22",
      "low": "31.52",
      "close": "31.72",
      "average": "32.1609",
      "volume": "307465",
      "turnover": "9970837.82",
      "trades": "763"
    },
    {
      "date": "2023-03-20",
      "bid": "31.00",
      "ask": "31.14",
      "open": "31.72",
      "high": "31.98",
      "low": "30.76",
      "close": "30.98",
      "average": "31.2003",
      "volume": "136502",
      "turnover": "4258990.21",
      "trades": "472"
    },
    {
      "date": "2023-03-21",
      "bid": "31.16",
      "ask": "31.22",
      "open": "31.10",
      "high": "31.98",
      "low": "31.00",
      "close": "31.10",
      "average": "31.3135",
      "volume": "71804",
      "turnover": "2248434.31",
      "trades": "325"
    },
    {
      "date": "2023-03-22",
      "bid": "30.88",
      "ask": "30.98",
      "open": "31.00",
      "high": "31.50",
      "low": "30.60",
      "close": "30.88",
      "average": "30.9161",
      "volume": "88314",
      "turnover": "2730364.4",
      "trades": "343"
    },
    {
      "date": "2023-03-23",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.88",
      "high": "30.90",
      "low": "30.00",
      "close": "30.62",
      "average": "30.4621",
      "volume": "183383",
      "turnover": "5586926.39",
      "trades": "714"
    },
    {
      "date": "2023-03-24",
      "bid": "29.62",
      "ask": "29.72",
      "open": "30.62",
      "high": "30.64",
      "low": "29.64",
      "close": "29.72",
      "average": "30.0085",
      "volume": "71913",
      "turnover": "2158124.71",
      "trades": "370"
    },
    {
      "date": "2023-03-27",
      "bid": "29.38",
      "ask": "29.50",
      "open": "29.72",
      "high": "30.02",
      "low": "29.18",
      "close": "29.50",
      "average": "29.5719",
      "volume": "123572",
      "turnover": "3654286.88",
      "trades": "522"
    },
    {
      "date": "2023-03-28",
      "bid": "29.42",
      "ask": "29.52",
      "open": "29.52",
      "high": "29.92",
      "low": "29.04",
      "close": "29.54",
      "average": "29.3674",
      "volume": "109763",
      "turnover": "3222343.32",
      "trades": "368"
    },
    {
      "date": "2023-03-29",
      "bid": "30.02",
      "ask": "30.12",
      "open": "29.60",
      "high": "30.12",
      "low": "29.16",
      "close": "30.00",
      "average": "29.8719",
      "volume": "162682",
      "turnover": "4859618.66",
      "trades": "455"
    },
    {
      "date": "2023-03-30",
      "bid": "31.82",
      "ask": "31.86",
      "open": "30.00",
      "high": "31.92",
      "low": "30.00",
      "close": "31.66",
      "average": "31.6007",
      "volume": "150621",
      "turnover": "4757187.75",
      "trades": "429"
    },
    {
      "date": "2023-03-31",
      "bid": "32.56",
      "ask": "32.64",
      "open": "31.66",
      "high": "32.72",
      "low": "31.34",
      "close": "32.46",
      "average": "32.2508",
      "volume": "153449",
      "turnover": "4949682.05",
      "trades": "481"
    },
    {
      "date": "2023-04-03",
      "bid": "31.72",
      "ask": "31.82",
      "open": "32.26",
      "high": "32.34",
      "low": "31.68",
      "close": "31.70",
      "average": "32.0171",
      "volume": "70005",
      "turnover": "2241416.74",
      "trades": "332"
    },
    {
      "date": "2023-04-04",
      "bid": "32.06",
      "ask": "32.12",
      "open": "31.70",
      "high": "32.50",
      "low": "31.50",
      "close": "32.06",
      "average": "32.1036",
      "volume": "98499",
      "turnover": "3162431.41",
      "trades": "430"
    },
    {
      "date": "2023-04-05",
      "bid": "30.84",
      "ask": "30.92",
      "open": "32.06",
      "high": "32.06",
      "low": "30.40",
      "close": "30.68",
      "average": "30.819",
      "volume": "166154",
      "turnover": "5120693.32",
      "trades": "701"
    },
    {
      "date": "2023-04-06",
      "bid": "30.88",
      "ask": "31.08",
      "open": "30.40",
      "high": "31.60",
      "low": "30.40",
      "close": "31.06",
      "average": "31.1274",
      "volume": "37458",
      "turnover": "1165969.62",
      "trades": "195"
    },
    {
      "date": "2023-04-11",
      "bid": "31.82",
      "ask": "31.96",
      "open": "31.08",
      "high": "32.52",
      "low": "31.08",
      "close": "31.86",
      "average": "31.8959",
      "volume": "121397",
      "turnover": "3872237.38",
      "trades": "554"
    },
    {
      "date": "2023-04-12",
      "bid": "31.70",
      "ask": "31.76",
      "open": "32.06",
      "high": "32.30",
      "low": "31.62",
      "close": "31.64",
      "average": "31.8374",
      "volume": "81108",
      "turnover": "2582303.22",
      "trades": "459"
    },
    {
      "date": "2023-04-13",
      "bid": "32.46",
      "ask": "32.58",
      "open": "31.64",
      "high": "32.60",
      "low": "31.38",
      "close": "32.46",
      "average": "32.1167",
      "volume": "72766",
      "turnover": "2337007.29",
      "trades": "464"
    },
    {
      "date": "2023-04-14",
      "bid": "32.94",
      "ask": "33.06",
      "open": "33.86",
      "high": "33.86",
      "low": "32.68",
      "close": "32.76",
      "average": "32.8995",
      "volume": "80618",
      "turnover": "2652294.88",
      "trades": "409"
    },
    {
      "date": "2023-04-17",
      "bid": "32.90",
      "ask": "32.98",
      "open": "32.78",
      "high": "33.16",
      "low": "32.38",
      "close": "32.78",
      "average": "32.9094",
      "volume": "89557",
      "turnover": "2947397.26",
      "trades": "400"
    },
    {
      "date": "2023-04-18",
      "bid": "32.74",
      "ask": "32.86",
      "open": "32.80",
      "high": "33.16",
      "low": "32.46",
      "close": "32.58",
      "average": "32.6823",
      "volume": "121373",
      "turnover": "3965579.02",
      "trades": "376"
    },
    {
      "date": "2023-04-19",
      "bid": "31.90",
      "ask": "32.10",
      "open": "32.58",
      "high": "32.60",
      "low": "31.62",
      "close": "31.92",
      "average": "32.0543",
      "volume": "54586",
      "turnover": "1749702.68",
      "trades": "335"
    },
    {
      "date": "2023-04-20",
      "bid": "30.86",
      "ask": "31.02",
      "open": "31.92",
      "high": "31.96",
      "low": "30.74",
      "close": "30.86",
      "average": "31.2149",
      "volume": "70198",
      "turnover": "2191123.88",
      "trades": "341"
    },
    {
      "date": "2023-04-21",
      "bid": "30.32",
      "ask": "30.42",
      "open": "30.86",
      "high": "30.86",
      "low": "29.78",
      "close": "30.38",
      "average": "30.143",
      "volume": "85528",
      "turnover": "2578058.4",
      "trades": "421"
    },
    {
      "date": "2023-04-24",
      "bid": "30.30",
      "ask": "30.46",
      "open": "30.38",
      "high": "30.72",
      "low": "30.00",
      "close": "30.30",
      "average": "30.3454",
      "volume": "70370",
      "turnover": "2135406.84",
      "trades": "231"
    },
    {
      "date": "2023-04-25",
      "bid": "29.06",
      "ask": "29.26",
      "open": "30.20",
      "high": "30.44",
      "low": "28.70",
      "close": "29.00",
      "average": "29.3937",
      "volume": "131406",
      "turnover": "3862509.16",
      "trades": "572"
    },
    {
      "date": "2023-04-26",
      "bid": "30.02",
      "ask": "30.26",
      "open": "28.70",
      "high": "30.38",
      "low": "28.70",
      "close": "29.76",
      "average": "29.5241",
      "volume": "151385",
      "turnover": "4469269.54",
      "trades": "817"
    },
    {
      "date": "2023-04-27",
      "bid": "30.44",
      "ask": "30.60",
      "open": "29.76",
      "high": "31.26",
      "low": "29.30",
      "close": "30.54",
      "average": "30.6518",
      "volume": "103509",
      "turnover": "3172741.14",
      "trades": "480"
    },
    {
      "date": "2023-04-28",
      "bid": "30.62",
      "ask": "30.76",
      "open": "30.54",
      "high": "31.00",
      "low": "30.48",
      "close": "30.60",
      "average": "30.7017",
      "volume": "61753",
      "turnover": "1895968.06",
      "trades": "364"
    },
    {
      "date": "2023-05-02",
      "bid": "29.22",
      "ask": "29.34",
      "open": "30.60",
      "high": "30.60",
      "low": "29.18",
      "close": "29.18",
      "average": "29.6474",
      "volume": "144009",
      "turnover": "4269556.26",
      "trades": "828"
    },
    {
      "date": "2023-05-03",
      "bid": "28.42",
      "ask": "28.48",
      "open": "29.44",
      "high": "29.76",
      "low": "28.40",
      "close": "28.40",
      "average": "29.0482",
      "volume": "149558",
      "turnover": "4344106.17",
      "trades": "575"
    },
    {
      "date": "2023-05-04",
      "bid": "28.40",
      "ask": "28.54",
      "open": "28.12",
      "high": "28.60",
      "low": "28.00",
      "close": "28.42",
      "average": "28.3567",
      "volume": "74570",
      "turnover": "2114557.5",
      "trades": "402"
    },
    {
      "date": "2023-05-05",
      "bid": "28.92",
      "ask": "29.02",
      "open": "28.60",
      "high": "29.38",
      "low": "28.30",
      "close": "29.04",
      "average": "29.0256",
      "volume": "150439",
      "turnover": "4366582.26",
      "trades": "537"
    },
    {
      "date": "2023-05-08",
      "bid": "28.00",
      "ask": "28.04",
      "open": "30.34",
      "high": "30.34",
      "low": "27.82",
      "close": "28.10",
      "average": "28.5072",
      "volume": "325657",
      "turnover": "9283566.11",
      "trades": "790"
    },
    {
      "date": "2023-05-09",
      "bid": "29.70",
      "ask": "29.78",
      "open": "29.38",
      "high": "30.70",
      "low": "28.30",
      "close": "29.60",
      "average": "29.5115",
      "volume": "707511",
      "turnover": "20881738.52",
      "trades": "1980"
    },
    {
      "date": "2023-05-10",
      "bid": "28.62",
      "ask": "28.70",
      "open": "29.60",
      "high": "29.68",
      "low": "28.28",
      "close": "28.60",
      "average": "29.1167",
      "volume": "992853",
      "turnover": "28907212.17",
      "trades": "1076"
    },
    {
      "date": "2023-05-11",
      "bid": "30.68",
      "ask": "30.80",
      "open": "28.62",
      "high": "31.02",
      "low": "28.62",
      "close": "30.76",
      "average": "30.5413",
      "volume": "341329",
      "turnover": "10424721.36",
      "trades": "834"
    },
    {
      "date": "2023-05-12",
      "bid": "31.62",
      "ask": "31.70",
      "open": "30.76",
      "high": "31.78",
      "low": "30.76",
      "close": "31.72",
      "average": "31.4405",
      "volume": "113188",
      "turnover": "3559002.42",
      "trades": "445"
    },
    {
      "date": "2023-05-15",
      "bid": "32.84",
      "ask": "32.94",
      "open": "32.02",
      "high": "33.16",
      "low": "32.02",
      "close": "32.92",
      "average": "32.7351",
      "volume": "179387",
      "turnover": "5872245.2",
      "trades": "786"
    },
    {
      "date": "2023-05-16",
      "bid": "30.84",
      "ask": "30.90",
      "open": "32.92",
      "high": "32.92",
      "low": "30.60",
      "close": "30.88",
      "average": "31.2291",
      "volume": "107331",
      "turnover": "3351812.88",
      "trades": "519"
    },
    {
      "date": "2023-05-17",
      "bid": "31.58",
      "ask": "31.78",
      "open": "31.00",
      "high": "32.02",
      "low": "31.00",
      "close": "31.70",
      "average": "31.642",
      "volume": "104893",
      "turnover": "3320426.1",
      "trades": "348"
    },
    {
      "date": "2023-05-19",
      "bid": "32.60",
      "ask": "32.70",
      "open": "31.92",
      "high": "32.80",
      "low": "31.92",
      "close": "32.60",
      "average": "32.5718",
      "volume": "169152",
      "turnover": "5509933.18",
      "trades": "637"
    },
    {
      "date": "2023-05-22",
      "bid": "32.72",
      "ask": "32.78",
      "open": "32.62",
      "high": "33.20",
      "low": "32.60",
      "close": "32.60",
      "average": "32.8395",
      "volume": "213992",
      "turnover": "7031849.86",
      "trades": "674"
    },
    {
      "date": "2023-05-23",
      "bid": "32.70",
      "ask": "32.76",
      "open": "32.78",
      "high": "33.28",
      "low": "32.50",
      "close": "32.66",
      "average": "32.8092",
      "volume": "72326",
      "turnover": "2372958.1",
      "trades": "281"
    },
    {
      "date": "2023-05-24",
      "bid": "32.20",
      "ask": "32.32",
      "open": "32.66",
      "high": "32.66",
      "low": "32.02",
      "close": "32.18",
      "average": "32.3075",
      "volume": "150965",
      "turnover": "4876681.42",
      "trades": "451"
    },
    {
      "date": "2023-05-25",
      "bid": "30.40",
      "ask": "30.44",
      "open": "32.16",
      "high": "32.16",
      "low": "30.30",
      "close": "30.30",
      "average": "30.8347",
      "volume": "138530",
      "turnover": "4271527.04",
      "trades": "601"
    },
    {
      "date": "2023-05-26",
      "bid": "30.64",
      "ask": "30.70",
      "open": "30.30",
      "high": "30.74",
      "low": "29.16",
      "close": "30.54",
      "average": "29.9086",
      "volume": "99019",
      "turnover": "2961524.12",
      "trades": "502"
    },
    {
      "date": "2023-05-29",
      "bid": "30.62",
      "ask": "30.70",
      "open": "30.56",
      "high": "31.00",
      "low": "30.54",
      "close": "30.54",
      "average": "30.7767",
      "volume": "57595",
      "turnover": "1772585.92",
      "trades": "241"
    },
    {
      "date": "2023-05-30",
      "bid": "29.90",
      "ask": "30.08",
      "open": "30.56",
      "high": "30.78",
      "low": "29.94",
      "close": "30.04",
      "average": "30.2607",
      "volume": "74966",
      "turnover": "2268526.72",
      "trades": "371"
    },
    {
      "date": "2023-05-31",
      "bid": "30.48",
      "ask": "30.94",
      "open": "30.04",
      "high": "30.74",
      "low": "29.34",
      "close": "30.72",
      "average": "30.5507",
      "volume": "455090",
      "turnover": "13899402.76",
      "trades": "595"
    },
    {
      "date": "2023-06-01",
      "bid": "30.84",
      "ask": "30.90",
      "open": "30.72",
      "high": "31.54",
      "low": "30.50",
      "close": "30.86",
      "average": "30.889",
      "volume": "118052",
      "turnover": "3649418.71",
      "trades": "506"
    },
    {
      "date": "2023-06-02",
      "bid": "32.26",
      "ask": "32.34",
      "open": "30.86",
      "high": "32.36",
      "low": "30.70",
      "close": "32.34",
      "average": "31.8647",
      "volume": "102743",
      "turnover": "3271528.7",
      "trades": "401"
    },
    {
      "date": "2023-06-05",
      "bid": "33.32",
      "ask": "33.40",
      "open": "32.32",
      "high": "34.02",
      "low": "32.30",
      "close": "33.42",
      "average": "33.2456",
      "volume": "206907",
      "turnover": "6876743.28",
      "trades": "618"
    },
    {
      "date": "2023-06-07",
      "bid": "33.96",
      "ask": "34.02",
      "open": "33.42",
      "high": "34.92",
      "low": "33.42",
      "close": "34.10",
      "average": "33.9414",
      "volume": "116128",
      "turnover": "3941173.62",
      "trades": "592"
    },
    {
      "date": "2023-06-08",
      "bid": "34.14",
      "ask": "34.28",
      "open": "33.94",
      "high": "34.60",
      "low": "33.36",
      "close": "34.22",
      "average": "34.1974",
      "volume": "114439",
      "turnover": "3910947.53",
      "trades": "531"
    },
    {
      "date": "2023-06-09",
      "bid": "34.96",
      "ask": "35.00",
      "open": "34.32",
      "high": "35.12",
      "low": "34.32",
      "close": "35.00",
      "average": "34.8402",
      "volume": "147012",
      "turnover": "5121890.86",
      "trades": "614"
    },
    {
      "date": "2023-06-12",
      "bid": "36.30",
      "ask": "36.38",
      "open": "34.70",
      "high": "36.40",
      "low": "34.32",
      "close": "36.22",
      "average": "35.8686",
      "volume": "286676",
      "turnover": "10282655.26",
      "trades": "961"
    },
    {
      "date": "2023-06-13",
      "bid": "35.96",
      "ask": "36.16",
      "open": "36.50",
      "high": "36.74",
      "low": "34.86",
      "close": "36.08",
      "average": "35.9962",
      "volume": "173336",
      "turnover": "6238665.94",
      "trades": "537"
    },
    {
      "date": "2023-06-14",
      "bid": "36.46",
      "ask": "36.68",
      "open": "36.02",
      "high": "36.84",
      "low": "35.62",
      "close": "36.84",
      "average": "36.4028",
      "volume": "193896",
      "turnover": "7057667.02",
      "trades": "477"
    },
    {
      "date": "2023-06-15",
      "bid": "37.82",
      "ask": "38.04",
      "open": "36.84",
      "high": "38.20",
      "low": "36.76",
      "close": "38.00",
      "average": "37.8053",
      "volume": "254887",
      "turnover": "9636389.5",
      "trades": "942"
    },
    {
      "date": "2023-06-16",
      "bid": "37.56",
      "ask": "37.66",
      "open": "37.98",
      "high": "37.98",
      "low": "37.32",
      "close": "37.80",
      "average": "37.6295",
      "volume": "116939",
      "turnover": "4396967.78",
      "trades": "442"
    },
    {
      "date": "2023-06-19",
      "bid": "35.70",
      "ask": "35.84",
      "open": "37.34",
      "high": "37.34",
      "low": "35.38",
      "close": "35.80",
      "average": "36.7415",
      "volume": "268466",
      "turnover": "9859468.81",
      "trades": "431"
    },
    {
      "date": "2023-06-20",
      "bid": "33.52",
      "ask": "33.68",
      "open": "34.74",
      "high": "35.18",
      "low": "33.40",
      "close": "33.50",
      "average": "33.9432",
      "volume": "137764",
      "turnover": "4676156.48",
      "trades": "615"
    },
    {
      "date": "2023-06-21",
      "bid": "33.56",
      "ask": "33.66",
      "open": "33.50",
      "high": "34.08",
      "low": "33.40",
      "close": "33.70",
      "average": "33.6915",
      "volume": "96975",
      "turnover": "3267231.32",
      "trades": "471"
    },
    {
      "date": "2023-06-22",
      "bid": "33.38",
      "ask": "33.52",
      "open": "33.70",
      "high": "33.76",
      "low": "33.00",
      "close": "33.42",
      "average": "33.4143",
      "volume": "124972",
      "turnover": "4175853.8",
      "trades": "531"
    },
    {
      "date": "2023-06-26",
      "bid": "31.96",
      "ask": "32.14",
      "open": "33.26",
      "high": "33.26",
      "low": "31.64",
      "close": "32.18",
      "average": "32.4271",
      "volume": "175776",
      "turnover": "5699465.63",
      "trades": "547"
    },
    {
      "date": "2023-06-27",
      "bid": "32.86",
      "ask": "33.02",
      "open": "32.18",
      "high": "33.08",
      "low": "32.16",
      "close": "33.00",
      "average": "32.6597",
      "volume": "119228",
      "turnover": "3894618.88",
      "trades": "415"
    },
    {
      "date": "2023-06-28",
      "bid": "31.38",
      "ask": "31.50",
      "open": "32.10",
      "high": "34.22",
      "low": "31.20",
      "close": "31.52",
      "average": "32.6848",
      "volume": "274945",
      "turnover": "8987252.4",
      "trades": "450"
    },
    {
      "date": "2023-06-29",
      "bid": "32.16",
      "ask": "32.30",
      "open": "31.52",
      "high": "32.70",
      "low": "31.44",
      "close": "32.18",
      "average": "32.1556",
      "volume": "49725",
      "turnover": "1598939.22",
      "trades": "261"
    },
    {
      "date": "2023-06-30",
      "bid": "33.12",
      "ask": "33.24",
      "open": "32.20",
      "high": "33.36",
      "low": "31.96",
      "close": "33.22",
      "average": "32.9872",
      "volume": "59047",
      "turnover": "1947794.26",
      "trades": "224"
    },
    {
      "date": "2023-07-03",
      "bid": "32.10",
      "ask": "32.18",
      "open": "33.22",
      "high": "33.22",
      "low": "31.78",
      "close": "32.18",
      "average": "32.2107",
      "volume": "57706",
      "turnover": "1858749.22",
      "trades": "338"
    },
    {
      "date": "2023-07-04",
      "bid": "32.56",
      "ask": "32.68",
      "open": "32.20",
      "high": "32.74",
      "low": "31.68",
      "close": "32.64",
      "average": "32.3748",
      "volume": "24412",
      "turnover": "790334.56",
      "trades": "146"
    },
    {
      "date": "2023-07-05",
      "bid": "32.22",
      "ask": "32.38",
      "open": "32.64",
      "high": "32.64",
      "low": "31.84",
      "close": "32.20",
      "average": "32.1808",
      "volume": "47240",
      "turnover": "1520165.58",
      "trades": "258"
    },
    {
      "date": "2023-07-06",
      "bid": "30.84",
      "ask": "30.98",
      "open": "32.10",
      "high": "32.10",
      "low": "30.76",
      "close": "30.76",
      "average": "31.2062",
      "volume": "58013",
      "turnover": "1809516.18",
      "trades": "367"
    },
    {
      "date": "2023-07-07",
      "bid": "31.64",
      "ask": "31.72",
      "open": "30.76",
      "high": "31.74",
      "low": "30.22",
      "close": "31.52",
      "average": "31.3168",
      "volume": "38419",
      "turnover": "1203239.06",
      "trades": "255"
    },
    {
      "date": "2023-07-10",
      "bid": "31.46",
      "ask": "31.52",
      "open": "31.50",
      "high": "31.56",
      "low": "30.38",
      "close": "31.46",
      "average": "31.3285",
      "volume": "34911",
      "turnover": "1093491.38",
      "trades": "227"
    },
    {
      "date": "2023-07-11",
      "bid": "32.84",
      "ask": "33.00",
      "open": "31.46",
      "high": "33.00",
      "low": "31.46",
      "close": "32.72",
      "average": "32.4569",
      "volume": "59565",
      "turnover": "1933261.98",
      "trades": "318"
    },
    {
      "date": "2023-07-12",
      "bid": "34.00",
      "ask": "34.12",
      "open": "32.72",
      "high": "34.32",
      "low": "32.50",
      "close": "33.90",
      "average": "33.7324",
      "volume": "92233",
      "turnover": "3111302.64",
      "trades": "369"
    },
    {
      "date": "2023-07-13",
      "bid": "34.06",
      "ask": "34.16",
      "open": "33.92",
      "high": "34.30",
      "low": "33.52",
      "close": "34.04",
      "average": "33.9788",
      "volume": "59417",
      "turnover": "2018919.1",
      "trades": "351"
    },
    {
      "date": "2023-07-14",
      "bid": "34.60",
      "ask": "34.68",
      "open": "34.04",
      "high": "34.92",
      "low": "33.22",
      "close": "34.46",
      "average": "34.0283",
      "volume": "444201",
      "turnover": "15115391.04",
      "trades": "263"
    },
    {
      "date": "2023-07-17",
      "bid": "34.36",
      "ask": "34.64",
      "open": "33.22",
      "high": "34.64",
      "low": "33.20",
      "close": "34.30",
      "average": "33.9043",
      "volume": "59936",
      "turnover": "2032086.95",
      "trades": "228"
    },
    {
      "date": "2023-07-18",
      "bid": "34.80",
      "ask": "35.08",
      "open": "34.30",
      "high": "35.50",
      "low": "33.74",
      "close": "35.00",
      "average": "34.9605",
      "volume": "59509",
      "turnover": "2080468.32",
      "trades": "311"
    },
    {
      "date": "2023-07-19",
      "bid": "35.64",
      "ask": "35.76",
      "open": "35.00",
      "high": "35.86",
      "low": "34.46",
      "close": "35.72",
      "average": "35.2613",
      "volume": "34864",
      "turnover": "1229348.26",
      "trades": "246"
    },
    {
      "date": "2023-07-20",
      "bid": "35.40",
      "ask": "35.62",
      "open": "35.72",
      "high": "36.28",
      "low": "34.76",
      "close": "35.60",
      "average": "35.7815",
      "volume": "43954",
      "turnover": "1572741.98",
      "trades": "310"
    },
    {
      "date": "2023-07-21",
      "bid": "35.66",
      "ask": "35.78",
      "open": "35.60",
      "high": "35.90",
      "low": "34.84",
      "close": "35.80",
      "average": "35.4015",
      "volume": "74316",
      "turnover": "2630895.2",
      "trades": "335"
    },
    {
      "date": "2023-07-24",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.66",
      "high": "36.56",
      "low": "35.40",
      "close": "35.60",
      "average": "35.7976",
      "volume": "18337",
      "turnover": "656411.92",
      "trades": "173"
    },
    {
      "date": "2023-07-25",
      "bid": "36.14",
      "ask": "36.24",
      "open": "35.60",
      "high": "37.02",
      "low": "35.50",
      "close": "36.28",
      "average": "36.7544",
      "volume": "252373",
      "turnover": "9275828.36",
      "trades": "336"
    },
    {
      "date": "2023-07-26",
      "bid": "35.66",
      "ask": "35.74",
      "open": "35.20",
      "high": "36.28",
      "low": "35.20",
      "close": "35.74",
      "average": "35.7758",
      "volume": "29531",
      "turnover": "1056494.6",
      "trades": "213"
    },
    {
      "date": "2023-07-27",
      "bid": "36.52",
      "ask": "36.62",
      "open": "35.88",
      "high": "36.88",
      "low": "35.76",
      "close": "36.62",
      "average": "36.6041",
      "volume": "63917",
      "turnover": "2339625.58",
      "trades": "404"
    },
    {
      "date": "2023-07-28",
      "bid": "36.36",
      "ask": "36.40",
      "open": "36.88",
      "high": "36.88",
      "low": "35.66",
      "close": "36.42",
      "average": "36.3296",
      "volume": "36513",
      "turnover": "1326521.56",
      "trades": "296"
    },
    {
      "date": "2023-07-31",
      "bid": "34.10",
      "ask": "34.22",
      "open": "36.40",
      "high": "36.40",
      "low": "34.00",
      "close": "34.00",
      "average": "34.6799",
      "volume": "58532",
      "turnover": "2029883.56",
      "trades": "373"
    },
    {
      "date": "2023-08-01",
      "bid": "32.64",
      "ask": "32.82",
      "open": "33.66",
      "high": "33.96",
      "low": "32.82",
      "close": "32.88",
      "average": "33.4161",
      "volume": "42189",
      "turnover": "1409787.09",
      "trades": "296"
    },
    {
      "date": "2023-08-02",
      "bid": "33.12",
      "ask": "33.40",
      "open": "32.88",
      "high": "33.38",
      "low": "31.98",
      "close": "33.38",
      "average": "32.8468",
      "volume": "50473",
      "turnover": "1657874.36",
      "trades": "289"
    },
    {
      "date": "2023-08-03",
      "bid": "33.34",
      "ask": "33.48",
      "open": "33.40",
      "high": "34.94",
      "low": "33.02",
      "close": "33.46",
      "average": "33.3434",
      "volume": "28352",
      "turnover": "945315.21",
      "trades": "212"
    },
    {
      "date": "2023-08-04",
      "bid": "33.84",
      "ask": "34.08",
      "open": "33.36",
      "high": "34.08",
      "low": "33.04",
      "close": "33.96",
      "average": "33.6231",
      "volume": "24077",
      "turnover": "809487.1",
      "trades": "162"
    },
    {
      "date": "2023-08-07",
      "bid": "33.46",
      "ask": "33.54",
      "open": "33.96",
      "high": "33.96",
      "low": "33.26",
      "close": "33.52",
      "average": "33.5195",
      "volume": "24602",
      "turnover": "824645.82",
      "trades": "187"
    },
    {
      "date": "2023-08-08",
      "bid": "33.68",
      "ask": "33.74",
      "open": "33.52",
      "high": "34.04",
      "low": "33.24",
      "close": "33.90",
      "average": "33.7557",
      "volume": "34694",
      "turnover": "1171151.89",
      "trades": "212"
    },
    {
      "date": "2023-08-09",
      "bid": "34.16",
      "ask": "34.26",
      "open": "33.90",
      "high": "34.40",
      "low": "33.76",
      "close": "34.06",
      "average": "34.1498",
      "volume": "32904",
      "turnover": "1123670.54",
      "trades": "202"
    },
    {
      "date": "2023-08-10",
      "bid": "34.30",
      "ask": "34.66",
      "open": "34.06",
      "high": "34.70",
      "low": "33.90",
      "close": "34.44",
      "average": "34.1349",
      "volume": "49976",
      "turnover": "1705966.15",
      "trades": "303"
    },
    {
      "date": "2023-08-11",
      "bid": "34.84",
      "ask": "35.08",
      "open": "34.42",
      "high": "35.10",
      "low": "33.94",
      "close": "35.00",
      "average": "34.7552",
      "volume": "76598",
      "turnover": "2661787.49",
      "trades": "349"
    },
    {
      "date": "2023-08-14",
      "bid": "35.10",
      "ask": "35.52",
      "open": "35.00",
      "high": "35.54",
      "low": "33.36",
      "close": "35.28",
      "average": "34.5815",
      "volume": "132029",
      "turnover": "4567313.86",
      "trades": "614"
    },
    {
      "date": "2023-08-15",
      "bid": "35.68",
      "ask": "35.82",
      "open": "35.18",
      "high": "36.90",
      "low": "33.68",
      "close": "35.70",
      "average": "34.8795",
      "volume": "306008",
      "turnover": "10660097.86",
      "trades": "1076"
    },
    {
      "date": "2023-08-16",
      "bid": "35.82",
      "ask": "35.90",
      "open": "35.58",
      "high": "36.74",
      "low": "35.00",
      "close": "35.84",
      "average": "35.9063",
      "volume": "149650",
      "turnover": "5372544.78",
      "trades": "507"
    },
    {
      "date": "2023-08-17",
      "bid": "35.62",
      "ask": "35.68",
      "open": "35.90",
      "high": "35.90",
      "low": "35.48",
      "close": "35.60",
      "average": "35.593",
      "volume": "65566",
      "turnover": "2333689.08",
      "trades": "394"
    },
    {
      "date": "2023-08-18",
      "bid": "35.50",
      "ask": "35.66",
      "open": "35.48",
      "high": "35.78",
      "low": "35.38",
      "close": "35.68",
      "average": "35.4887",
      "volume": "80125",
      "turnover": "2842068.39",
      "trades": "462"
    },
    {
      "date": "2023-08-21",
      "bid": "35.00",
      "ask": "35.04",
      "open": "35.54",
      "high": "35.54",
      "low": "34.50",
      "close": "35.00",
      "average": "34.9795",
      "volume": "56527",
      "turnover": "1977318.42",
      "trades": "359"
    },
    {
      "date": "2023-08-22",
      "bid": "35.26",
      "ask": "35.46",
      "open": "35.10",
      "high": "35.38",
      "low": "35.00",
      "close": "35.30",
      "average": "35.1684",
      "volume": "221974",
      "turnover": "7806231.96",
      "trades": "658"
    },
    {
      "date": "2023-08-23",
      "bid": "35.46",
      "ask": "35.56",
      "open": "34.68",
      "high": "35.56",
      "low": "34.04",
      "close": "35.36",
      "average": "35.0754",
      "volume": "34055",
      "turnover": "1194262.17",
      "trades": "232"
    },
    {
      "date": "2023-08-24",
      "bid": "34.24",
      "ask": "34.30",
      "open": "35.36",
      "high": "36.20",
      "low": "34.32",
      "close": "34.36",
      "average": "35.1523",
      "volume": "64311",
      "turnover": "2260680.48",
      "trades": "335"
    },
    {
      "date": "2023-08-25",
      "bid": "36.16",
      "ask": "36.36",
      "open": "34.36",
      "high": "36.36",
      "low": "33.32",
      "close": "36.26",
      "average": "35.5683",
      "volume": "84629",
      "turnover": "3010776.11",
      "trades": "432"
    },
    {
      "date": "2023-08-28",
      "bid": "37.20",
      "ask": "37.24",
      "open": "36.52",
      "high": "37.50",
      "low": "36.38",
      "close": "37.10",
      "average": "37.0859",
      "volume": "145146",
      "turnover": "5387605.53",
      "trades": "503"
    },
    {
      "date": "2023-08-29",
      "bid": "37.46",
      "ask": "37.66",
      "open": "37.16",
      "high": "37.90",
      "low": "37.16",
      "close": "37.42",
      "average": "37.6137",
      "volume": "74701",
      "turnover": "2809780.84",
      "trades": "395"
    },
    {
      "date": "2023-08-30",
      "bid": "37.38",
      "ask": "37.44",
      "open": "37.76",
      "high": "37.80",
      "low": "37.36",
      "close": "37.46",
      "average": "37.5818",
      "volume": "172669",
      "turnover": "6488914.68",
      "trades": "453"
    },
    {
      "date": "2023-08-31",
      "bid": "39.36",
      "ask": "39.42",
      "open": "37.46",
      "high": "39.46",
      "low": "37.32",
      "close": "39.12",
      "average": "38.7814",
      "volume": "398022",
      "turnover": "15435828.64",
      "trades": "647"
    },
    {
      "date": "2023-09-01",
      "bid": "39.56",
      "ask": "39.62",
      "open": "39.08",
      "high": "40.36",
      "low": "39.08",
      "close": "39.68",
      "average": "39.8296",
      "volume": "140476",
      "turnover": "5595107.44",
      "trades": "674"
    },
    {
      "date": "2023-09-04",
      "bid": "40.08",
      "ask": "40.12",
      "open": "39.68",
      "high": "40.54",
      "low": "39.50",
      "close": "40.08",
      "average": "40.0984",
      "volume": "75910",
      "turnover": "3043874.92",
      "trades": "449"
    },
    {
      "date": "2023-09-05",
      "bid": "39.88",
      "ask": "39.98",
      "open": "40.06",
      "high": "40.66",
      "low": "39.34",
      "close": "39.84",
      "average": "39.8421",
      "volume": "81800",
      "turnover": "3259560.89",
      "trades": "545"
    },
    {
      "date": "2023-09-06",
      "bid": "39.42",
      "ask": "39.44",
      "open": "39.86",
      "high": "40.48",
      "low": "39.32",
      "close": "39.34",
      "average": "39.6092",
      "volume": "79249",
      "turnover": "3138988.12",
      "trades": "477"
    },
    {
      "date": "2023-09-07",
      "bid": "37.94",
      "ask": "38.08",
      "open": "39.70",
      "high": "39.72",
      "low": "37.62",
      "close": "37.94",
      "average": "38.2482",
      "volume": "90882",
      "turnover": "3476074.96",
      "trades": "425"
    },
    {
      "date": "2023-09-08",
      "bid": "37.52",
      "ask": "37.58",
      "open": "38.10",
      "high": "38.74",
      "low": "37.38",
      "close": "37.70",
      "average": "37.874",
      "volume": "158362",
      "turnover": "6005885.62",
      "trades": "408"
    },
    {
      "date": "2023-09-11",
      "bid": "37.88",
      "ask": "38.00",
      "open": "37.70",
      "high": "38.14",
      "low": "37.00",
      "close": "38.00",
      "average": "37.5895",
      "volume": "75630",
      "turnover": "2847450.78",
      "trades": "315"
    },
    {
      "date": "2023-09-12",
      "bid": "38.42",
      "ask": "38.64",
      "open": "38.00",
      "high": "39.60",
      "low": "37.94",
      "close": "38.64",
      "average": "38.7225",
      "volume": "64930",
      "turnover": "2514237.94",
      "trades": "378"
    },
    {
      "date": "2023-09-13",
      "bid": "38.12",
      "ask": "38.32",
      "open": "38.64",
      "high": "38.64",
      "low": "37.56",
      "close": "38.32",
      "average": "38.0558",
      "volume": "36698",
      "turnover": "1396570.44",
      "trades": "286"
    },
    {
      "date": "2023-09-14",
      "bid": "39.02",
      "ask": "39.06",
      "open": "38.52",
      "high": "39.52",
      "low": "38.52",
      "close": "39.20",
      "average": "39.0951",
      "volume": "206614",
      "turnover": "8077554.24",
      "trades": "736"
    },
    {
      "date": "2023-09-15",
      "bid": "39.04",
      "ask": "39.12",
      "open": "39.40",
      "high": "40.00",
      "low": "39.00",
      "close": "39.00",
      "average": "39.4403",
      "volume": "56313",
      "turnover": "2220983.02",
      "trades": "366"
    },
    {
      "date": "2023-09-18",
      "bid": "39.74",
      "ask": "39.98",
      "open": "39.00",
      "high": "40.00",
      "low": "38.80",
      "close": "39.78",
      "average": "39.6625",
      "volume": "107478",
      "turnover": "4262540.66",
      "trades": "502"
    },
    {
      "date": "2023-09-19",
      "bid": "39.44",
      "ask": "39.52",
      "open": "39.68",
      "high": "40.72",
      "low": "39.16",
      "close": "39.44",
      "average": "39.7578",
      "volume": "223590",
      "turnover": "8892827.02",
      "trades": "570"
    },
    {
      "date": "2023-09-20",
      "bid": "40.32",
      "ask": "40.40",
      "open": "40.00",
      "high": "40.88",
      "low": "39.74",
      "close": "40.28",
      "average": "40.2787",
      "volume": "140054",
      "turnover": "5640909.59",
      "trades": "478"
    },
    {
      "date": "2023-09-21",
      "bid": "40.82",
      "ask": "41.14",
      "open": "40.22",
      "high": "41.18",
      "low": "39.52",
      "close": "40.74",
      "average": "40.3373",
      "volume": "114832",
      "turnover": "4630985.01",
      "trades": "796"
    },
    {
      "date": "2023-09-22",
      "bid": "38.36",
      "ask": "38.48",
      "open": "40.50",
      "high": "40.50",
      "low": "37.16",
      "close": "38.42",
      "average": "39.0105",
      "volume": "174623",
      "turnover": "6805336.28",
      "trades": "871"
    },
    {
      "date": "2023-09-25",
      "bid": "38.90",
      "ask": "39.00",
      "open": "38.42",
      "high": "39.30",
      "low": "38.00",
      "close": "38.80",
      "average": "38.5709",
      "volume": "93034",
      "turnover": "3587283.1",
      "trades": "586"
    },
    {
      "date": "2023-09-26",
      "bid": "39.82",
      "ask": "40.00",
      "open": "38.96",
      "high": "40.22",
      "low": "38.12",
      "close": "39.70",
      "average": "38.7171",
      "volume": "322778",
      "turnover": "12498981.44",
      "trades": "685"
    },
    {
      "date": "2023-09-27",
      "bid": "38.40",
      "ask": "38.50",
      "open": "39.70",
      "high": "39.78",
      "low": "38.12",
      "close": "38.50",
      "average": "39.0285",
      "volume": "118107",
      "turnover": "4609645.16",
      "trades": "497"
    },
    {
      "date": "2023-09-28",
      "bid": "38.04",
      "ask": "38.10",
      "open": "38.50",
      "high": "38.62",
      "low": "37.54",
      "close": "38.02",
      "average": "37.9913",
      "volume": "90230",
      "turnover": "3427184.5",
      "trades": "476"
    },
    {
      "date": "2023-09-29",
      "bid": "38.48",
      "ask": "38.66",
      "open": "38.02",
      "high": "38.86",
      "low": "38.02",
      "close": "38.58",
      "average": "38.5644",
      "volume": "142765",
      "turnover": "5502409.32",
      "trades": "296"
    },
    {
      "date": "2023-10-02",
      "bid": "39.58",
      "ask": "39.82",
      "open": "38.60",
      "high": "40.36",
      "low": "38.60",
      "close": "39.62",
      "average": "39.7861",
      "volume": "77158",
      "turnover": "3069887.2",
      "trades": "523"
    },
    {
      "date": "2023-10-03",
      "bid": "40.52",
      "ask": "40.58",
      "open": "39.62",
      "high": "40.90",
      "low": "39.06",
      "close": "40.52",
      "average": "40.4803",
      "volume": "604532",
      "turnover": "24471275.82",
      "trades": "665"
    },
    {
      "date": "2023-10-04",
      "bid": "38.58",
      "ask": "38.96",
      "open": "40.20",
      "high": "40.92",
      "low": "38.20",
      "close": "38.78",
      "average": "39.4254",
      "volume": "122850",
      "turnover": "4843404.5",
      "trades": "596"
    },
    {
      "date": "2023-10-05",
      "bid": "40.66",
      "ask": "40.92",
      "open": "38.58",
      "high": "40.94",
      "low": "38.46",
      "close": "40.52",
      "average": "40.3657",
      "volume": "104632",
      "turnover": "4223471.09",
      "trades": "561"
    },
    {
      "date": "2023-10-06",
      "bid": "40.84",
      "ask": "40.94",
      "open": "40.72",
      "high": "41.70",
      "low": "40.40",
      "close": "40.86",
      "average": "40.8789",
      "volume": "234297",
      "turnover": "9577719.01",
      "trades": "559"
    },
    {
      "date": "2023-10-09",
      "bid": "40.26",
      "ask": "40.52",
      "open": "40.54",
      "high": "40.84",
      "low": "39.84",
      "close": "40.64",
      "average": "40.4413",
      "volume": "80452",
      "turnover": "3251412.24",
      "trades": "445"
    },
    {
      "date": "2023-10-10",
      "bid": "41.16",
      "ask": "41.36",
      "open": "41.00",
      "high": "41.80",
      "low": "40.78",
      "close": "41.20",
      "average": "41.1962",
      "volume": "85970",
      "turnover": "3541090.15",
      "trades": "394"
    },
    {
      "date": "2023-10-11",
      "bid": "40.08",
      "ask": "40.24",
      "open": "41.18",
      "high": "41.28",
      "low": "40.00",
      "close": "40.00",
      "average": "40.4027",
      "volume": "250815",
      "turnover": "10133479.49",
      "trades": "294"
    },
    {
      "date": "2023-10-12",
      "bid": "39.16",
      "ask": "39.50",
      "open": "40.00",
      "high": "40.70",
      "low": "39.16",
      "close": "39.22",
      "average": "39.7332",
      "volume": "56035",
      "turnover": "2227746.16",
      "trades": "347"
    },
    {
      "date": "2023-10-13",
      "bid": "38.32",
      "ask": "38.38",
      "open": "39.22",
      "high": "39.22",
      "low": "38.26",
      "close": "38.32",
      "average": "38.65",
      "volume": "136897",
      "turnover": "5291010.13",
      "trades": "376"
    },
    {
      "date": "2023-10-16",
      "bid": "38.56",
      "ask": "38.74",
      "open": "38.34",
      "high": "38.76",
      "low": "37.44",
      "close": "38.60",
      "average": "38.0992",
      "volume": "71759",
      "turnover": "2733771.22",
      "trades": "399"
    },
    {
      "date": "2023-10-17",
      "bid": "37.48",
      "ask": "37.66",
      "open": "38.60",
      "high": "38.60",
      "low": "37.16",
      "close": "37.64",
      "average": "37.6841",
      "volume": "37724",
      "turnover": "1421738.47",
      "trades": "288"
    },
    {
      "date": "2023-10-18",
      "bid": "37.02",
      "ask": "37.28",
      "open": "37.64",
      "high": "37.82",
      "low": "37.00",
      "close": "37.06",
      "average": "37.3183",
      "volume": "39941",
      "turnover": "1492156.91",
      "trades": "341"
    },
    {
      "date": "2023-10-19",
      "bid": "36.68",
      "ask": "37.04",
      "open": "37.04",
      "high": "37.48",
      "low": "36.68",
      "close": "37.02",
      "average": "36.9964",
      "volume": "46850",
      "turnover": "1733289.56",
      "trades": "353"
    },
    {
      "date": "2023-10-20",
      "bid": "36.58",
      "ask": "36.84",
      "open": "37.02",
      "high": "37.02",
      "low": "35.60",
      "close": "36.56",
      "average": "36.664",
      "volume": "82422",
      "turnover": "3018254.17",
      "trades": "381"
    },
    {
      "date": "2023-10-23",
      "bid": "36.66",
      "ask": "36.86",
      "open": "36.56",
      "high": "37.14",
      "low": "36.04",
      "close": "36.58",
      "average": "36.5094",
      "volume": "55945",
      "turnover": "2042517.56",
      "trades": "357"
    },
    {
      "date": "2023-10-24",
      "bid": "37.76",
      "ask": "37.94",
      "open": "36.58",
      "high": "38.46",
      "low": "36.04",
      "close": "37.68",
      "average": "37.5073",
      "volume": "60675",
      "turnover": "2275684.77",
      "trades": "308"
    },
    {
      "date": "2023-10-25",
      "bid": "36.58",
      "ask": "36.78",
      "open": "37.68",
      "high": "38.02",
      "low": "36.42",
      "close": "36.52",
      "average": "36.9258",
      "volume": "43394",
      "turnover": "1602358.88",
      "trades": "335"
    },
    {
      "date": "2023-10-26",
      "bid": "37.62",
      "ask": "37.70",
      "open": "36.52",
      "high": "38.16",
      "low": "36.46",
      "close": "37.68",
      "average": "37.3872",
      "volume": "55227",
      "turnover": "2064640.42",
      "trades": "435"
    },
    {
      "date": "2023-10-27",
      "bid": "37.88",
      "ask": "38.38",
      "open": "38.00",
      "high": "38.38",
      "low": "36.72",
      "close": "37.52",
      "average": "37.1725",
      "volume": "88247",
      "turnover": "3280365.44",
      "trades": "361"
    },
    {
      "date": "2023-10-30",
      "bid": "37.44",
      "ask": "37.80",
      "open": "37.52",
      "high": "38.54",
      "low": "37.12",
      "close": "37.44",
      "average": "37.4868",
      "volume": "29920",
      "turnover": "1121605.42",
      "trades": "202"
    },
    {
      "date": "2023-10-31",
      "bid": "38.64",
      "ask": "38.80",
      "open": "37.70",
      "high": "38.88",
      "low": "37.50",
      "close": "38.52",
      "average": "38.1123",
      "volume": "55560",
      "turnover": "2117517.16",
      "trades": "315"
    },
    {
      "date": "2023-11-01",
      "bid": "38.50",
      "ask": "38.80",
      "open": "37.70",
      "high": "38.92",
      "low": "37.70",
      "close": "38.26",
      "average": "38.2695",
      "volume": "45175",
      "turnover": "1728826.68",
      "trades": "370"
    },
    {
      "date": "2023-11-02",
      "bid": "38.46",
      "ask": "38.72",
      "open": "38.26",
      "high": "39.88",
      "low": "38.10",
      "close": "38.42",
      "average": "39.1357",
      "volume": "77007",
      "turnover": "3013795.9",
      "trades": "370"
    },
    {
      "date": "2023-11-03",
      "bid": "38.26",
      "ask": "38.38",
      "open": "38.80",
      "high": "39.36",
      "low": "38.10",
      "close": "38.14",
      "average": "38.4328",
      "volume": "83434",
      "turnover": "3206450.05",
      "trades": "259"
    },
    {
      "date": "2023-11-06",
      "bid": "37.96",
      "ask": "38.00",
      "open": "38.14",
      "high": "38.38",
      "low": "37.88",
      "close": "37.94",
      "average": "38.281",
      "volume": "180642",
      "turnover": "6915081.26",
      "trades": "609"
    },
    {
      "date": "2023-11-07",
      "bid": "45.18",
      "ask": "45.38",
      "open": "38.66",
      "high": "46.18",
      "low": "38.66",
      "close": "45.02",
      "average": "41.4331",
      "volume": "1083711",
      "turnover": "45096582.39",
      "trades": "2684"
    },
    {
      "date": "2023-11-08",
      "bid": "46.10",
      "ask": "46.36",
      "open": "45.18",
      "high": "46.88",
      "low": "45.18",
      "close": "46.30",
      "average": "46.1251",
      "volume": "347124",
      "turnover": "16017883.35",
      "trades": "1267"
    },
    {
      "date": "2023-11-09",
      "bid": "47.70",
      "ask": "47.86",
      "open": "46.50",
      "high": "48.30",
      "low": "46.46",
      "close": "47.70",
      "average": "47.6162",
      "volume": "212316",
      "turnover": "10113951.15",
      "trades": "1266"
    },
    {
      "date": "2023-11-10",
      "bid": "47.88",
      "ask": "47.98",
      "open": "47.86",
      "high": "47.98",
      "low": "46.10",
      "close": "47.90",
      "average": "47.2454",
      "volume": "151143",
      "turnover": "7144521.19",
      "trades": "1016"
    },
    {
      "date": "2023-11-13",
      "bid": "46.92",
      "ask": "47.12",
      "open": "47.86",
      "high": "47.86",
      "low": "46.66",
      "close": "47.18",
      "average": "47.2771",
      "volume": "122668",
      "turnover": "5799764.02",
      "trades": "648"
    },
    {
      "date": "2023-11-14",
      "bid": "47.92",
      "ask": "47.96",
      "open": "46.40",
      "high": "48.06",
      "low": "46.30",
      "close": "47.96",
      "average": "47.5256",
      "volume": "493116",
      "turnover": "23446503.21",
      "trades": "1373"
    },
    {
      "date": "2023-11-15",
      "bid": "47.74",
      "ask": "47.86",
      "open": "47.96",
      "high": "48.40",
      "low": "47.60",
      "close": "47.90",
      "average": "48.0053",
      "volume": "209033",
      "turnover": "10038593.65",
      "trades": "1108"
    },
    {
      "date": "2023-11-16",
      "bid": "46.66",
      "ask": "46.76",
      "open": "47.88",
      "high": "48.10",
      "low": "46.64",
      "close": "46.80",
      "average": "47.5855",
      "volume": "127906",
      "turnover": "6087978.89",
      "trades": "751"
    },
    {
      "date": "2023-11-17",
      "bid": "47.82",
      "ask": "47.90",
      "open": "46.80",
      "high": "48.16",
      "low": "46.80",
      "close": "48.16",
      "average": "47.8218",
      "volume": "147397",
      "turnover": "7047325.77",
      "trades": "729"
    },
    {
      "date": "2023-11-20",
      "bid": "48.22",
      "ask": "48.40",
      "open": "47.90",
      "high": "49.44",
      "low": "47.46",
      "close": "48.44",
      "average": "48.3562",
      "volume": "224153",
      "turnover": "10842687.47",
      "trades": "1069"
    },
    {
      "date": "2023-11-21",
      "bid": "48.00",
      "ask": "48.14",
      "open": "48.66",
      "high": "48.70",
      "low": "48.00",
      "close": "48.26",
      "average": "48.3847",
      "volume": "107149",
      "turnover": "5186017.22",
      "trades": "812"
    },
    {
      "date": "2023-11-22",
      "bid": "48.46",
      "ask": "48.66",
      "open": "47.82",
      "high": "48.70",
      "low": "47.04",
      "close": "48.68",
      "average": "48.0722",
      "volume": "141309",
      "turnover": "6789848.61",
      "trades": "872"
    },
    {
      "date": "2023-11-23",
      "bid": "48.38",
      "ask": "48.54",
      "open": "48.18",
      "high": "48.68",
      "low": "47.72",
      "close": "48.50",
      "average": "48.1129",
      "volume": "132057",
      "turnover": "6353990.36",
      "trades": "809"
    },
    {
      "date": "2023-11-24",
      "bid": "49.52",
      "ask": "49.72",
      "open": "48.50",
      "high": "49.98",
      "low": "48.30",
      "close": "49.76",
      "average": "48.9418",
      "volume": "206919",
      "turnover": "10119662.36",
      "trades": "819"
    },
    {
      "date": "2023-11-27",
      "bid": "50.45",
      "ask": "50.65",
      "open": "51.05",
      "high": "52.90",
      "low": "50.20",
      "close": "50.75",
      "average": "51.1623",
      "volume": "327499",
      "turnover": "16764420.43",
      "trades": "1679"
    },
    {
      "date": "2023-11-28",
      "bid": "50.55",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.60",
      "low": "49.72",
      "close": "50.65",
      "average": "50.6556",
      "volume": "148274",
      "turnover": "7512081.54",
      "trades": "1104"
    },
    {
      "date": "2023-11-29",
      "bid": "50.45",
      "ask": "50.55",
      "open": "50.95",
      "high": "51.00",
      "low": "50.05",
      "close": "50.55",
      "average": "50.7118",
      "volume": "123872",
      "turnover": "6284264.73",
      "trades": "710"
    },
    {
      "date": "2023-11-30",
      "bid": "50.90",
      "ask": "51.35",
      "open": "50.65",
      "high": "51.50",
      "low": "49.76",
      "close": "51.20",
      "average": "50.8574",
      "volume": "791774",
      "turnover": "40263761.76",
      "trades": "1613"
    },
    {
      "date": "2023-12-01",
      "bid": "50.85",
      "ask": "51.10",
      "open": "51.25",
      "high": "51.50",
      "low": "50.65",
      "close": "51.10",
      "average": "51.1179",
      "volume": "169604",
      "turnover": "8682837.07",
      "trades": "1025"
    },
    {
      "date": "2023-12-04",
      "bid": "50.40",
      "ask": "50.50",
      "open": "51.20",
      "high": "51.50",
      "low": "50.30",
      "close": "50.45",
      "average": "51.1602",
      "volume": "309930",
      "turnover": "15857068.28",
      "trades": "1437"
    },
    {
      "date": "2023-12-05",
      "bid": "52.70",
      "ask": "52.80",
      "open": "50.45",
      "high": "52.85",
      "low": "50.45",
      "close": "52.70",
      "average": "51.8026",
      "volume": "421931",
      "turnover": "21843107.68",
      "trades": "1577"
    },
    {
      "date": "2023-12-06",
      "bid": "54.50",
      "ask": "54.60",
      "open": "52.50",
      "high": "55.75",
      "low": "52.35",
      "close": "54.65",
      "average": "54.6664",
      "volume": "299117",
      "turnover": "16365143.02",
      "trades": "1558"
    },
    {
      "date": "2023-12-07",
      "bid": "54.10",
      "ask": "54.20",
      "open": "54.70",
      "high": "55.50",
      "low": "53.55",
      "close": "54.10",
      "average": "54.2736",
      "volume": "194622",
      "turnover": "10562695.5",
      "trades": "1027"
    },
    {
      "date": "2023-12-08",
      "bid": "55.20",
      "ask": "55.35",
      "open": "54.10",
      "high": "55.75",
      "low": "54.10",
      "close": "55.40",
      "average": "55.1875",
      "volume": "128214",
      "turnover": "7075807.45",
      "trades": "815"
    },
    {
      "date": "2023-12-11",
      "bid": "55.35",
      "ask": "55.45",
      "open": "55.65",
      "high": "55.70",
      "low": "54.65",
      "close": "55.55",
      "average": "55.1822",
      "volume": "132379",
      "turnover": "7307015.35",
      "trades": "976"
    },
    {
      "date": "2023-12-12",
      "bid": "55.75",
      "ask": "55.85",
      "open": "55.55",
      "high": "56.45",
      "low": "55.20",
      "close": "56.00",
      "average": "55.8217",
      "volume": "136937",
      "turnover": "7638118.12",
      "trades": "906"
    },
    {
      "date": "2023-12-13",
      "bid": "57.10",
      "ask": "57.20",
      "open": "56.50",
      "high": "57.55",
      "low": "56.05",
      "close": "57.30",
      "average": "56.9372",
      "volume": "182199",
      "turnover": "10373053.85",
      "trades": "1282"
    },
    {
      "date": "2023-12-14",
      "bid": "58.75",
      "ask": "58.90",
      "open": "57.90",
      "high": "59.45",
      "low": "57.90",
      "close": "59.00",
      "average": "58.8274",
      "volume": "134296",
      "turnover": "7900066.23",
      "trades": "969"
    },
    {
      "date": "2023-12-15",
      "bid": "58.30",
      "ask": "58.45",
      "open": "59.45",
      "high": "59.95",
      "low": "58.30",
      "close": "58.60",
      "average": "59.198",
      "volume": "189003",
      "turnover": "11190582.28",
      "trades": "1206"
    },
    {
      "date": "2023-12-18",
      "bid": "57.95",
      "ask": "58.15",
      "open": "58.10",
      "high": "58.55",
      "low": "57.10",
      "close": "58.15",
      "average": "57.8178",
      "volume": "181832",
      "turnover": "10509342.34",
      "trades": "1084"
    },
    {
      "date": "2023-12-19",
      "bid": "59.70",
      "ask": "59.80",
      "open": "58.15",
      "high": "59.95",
      "low": "58.10",
      "close": "59.80",
      "average": "59.5917",
      "volume": "204615",
      "turnover": "12193341.85",
      "trades": "817"
    },
    {
      "date": "2023-12-20",
      "bid": "59.55",
      "ask": "59.70",
      "open": "59.80",
      "high": "59.85",
      "low": "59.10",
      "close": "59.65",
      "average": "59.6381",
      "volume": "170243",
      "turnover": "10152965.1",
      "trades": "837"
    },
    {
      "date": "2023-12-21",
      "bid": "59.75",
      "ask": "59.90",
      "open": "59.00",
      "high": "60.00",
      "low": "58.85",
      "close": "60.00",
      "average": "59.742",
      "volume": "72816",
      "turnover": "4350779.9",
      "trades": "503"
    },
    {
      "date": "2023-12-22",
      "bid": "59.70",
      "ask": "59.80",
      "open": "59.80",
      "high": "60.15",
      "low": "59.30",
      "close": "59.95",
      "average": "59.798",
      "volume": "101228",
      "turnover": "6053338.05",
      "trades": "707"
    },
    {
      "date": "2023-12-27",
      "bid": "58.50",
      "ask": "58.60",
      "open": "59.90",
      "high": "59.90",
      "low": "58.05",
      "close": "58.65",
      "average": "58.8657",
      "volume": "128859",
      "turnover": "7585297.1",
      "trades": "1031"
    },
    {
      "date": "2023-12-28",
      "bid": "58.35",
      "ask": "58.45",
      "open": "58.50",
      "high": "58.75",
      "low": "57.55",
      "close": "58.30",
      "average": "58.0125",
      "volume": "140065",
      "turnover": "8125352.75",
      "trades": "1007"
    },
    {
      "date": "2023-12-29",
      "bid": "60.05",
      "ask": "60.25",
      "open": "58.35",
      "high": "60.50",
      "low": "58.00",
      "close": "60.25",
      "average": "59.6131",
      "volume": "211313",
      "turnover": "12597810.08",
      "trades": "1205"
    },
    {
      "date": "2024-01-02",
      "bid": "59.15",
      "ask": "59.30",
      "open": "60.30",
      "high": "61.35",
      "low": "58.40",
      "close": "59.15",
      "average": "59.4261",
      "volume": "102609",
      "turnover": "6097700.85",
      "trades": "876"
    },
    {
      "date": "2024-01-03",
      "bid": "56.85",
      "ask": "57.00",
      "open": "59.15",
      "high": "59.60",
      "low": "56.25",
      "close": "56.90",
      "average": "57.4811",
      "volume": "140623",
      "turnover": "8083228.45",
      "trades": "846"
    },
    {
      "date": "2024-01-04",
      "bid": "57.25",
      "ask": "57.45",
      "open": "58.40",
      "high": "58.40",
      "low": "57.20",
      "close": "57.35",
      "average": "57.5532",
      "volume": "61079",
      "turnover": "3515571.55",
      "trades": "466"
    },
    {
      "date": "2024-01-05",
      "bid": "57.75",
      "ask": "58.00",
      "open": "57.00",
      "high": "58.85",
      "low": "57.00",
      "close": "58.10",
      "average": "58.2947",
      "volume": "72570",
      "turnover": "4230484.45",
      "trades": "551"
    },
    {
      "date": "2024-01-08",
      "bid": "58.45",
      "ask": "58.60",
      "open": "58.00",
      "high": "58.60",
      "low": "56.95",
      "close": "58.60",
      "average": "57.9207",
      "volume": "84397",
      "turnover": "4889282.59",
      "trades": "598"
    },
    {
      "date": "2024-01-09",
      "bid": "57.55",
      "ask": "57.60",
      "open": "58.60",
      "high": "58.80",
      "low": "56.80",
      "close": "57.70",
      "average": "57.6417",
      "volume": "149844",
      "turnover": "8640542.83",
      "trades": "756"
    },
    {
      "date": "2024-01-10",
      "bid": "57.25",
      "ask": "57.45",
      "open": "57.00",
      "high": "57.85",
      "low": "57.00",
      "close": "57.20",
      "average": "57.3285",
      "volume": "56602",
      "turnover": "3245017.44",
      "trades": "441"
    },
    {
      "date": "2024-01-11",
      "bid": "56.20",
      "ask": "56.35",
      "open": "57.45",
      "high": "58.10",
      "low": "56.30",
      "close": "56.30",
      "average": "56.8641",
      "volume": "111770",
      "turnover": "6355702.8",
      "trades": "554"
    },
    {
      "date": "2024-01-12",
      "bid": "57.95",
      "ask": "58.15",
      "open": "57.10",
      "high": "58.50",
      "low": "56.95",
      "close": "58.15",
      "average": "57.9411",
      "volume": "189342",
      "turnover": "10973029.95",
      "trades": "1005"
    },
    {
      "date": "2024-01-15",
      "bid": "58.45",
      "ask": "58.65",
      "open": "58.15",
      "high": "59.10",
      "low": "58.00",
      "close": "58.70",
      "average": "58.5624",
      "volume": "80923",
      "turnover": "4737789.45",
      "trades": "604"
    },
    {
      "date": "2024-01-16",
      "bid": "58.35",
      "ask": "58.50",
      "open": "58.70",
      "high": "58.90",
      "low": "57.85",
      "close": "58.40",
      "average": "58.4124",
      "volume": "61806",
      "turnover": "3610258.05",
      "trades": "468"
    },
    {
      "date": "2024-01-17",
      "bid": "57.85",
      "ask": "57.95",
      "open": "58.45",
      "high": "58.45",
      "low": "57.30",
      "close": "57.95",
      "average": "57.8716",
      "volume": "75244",
      "turnover": "4354207.15",
      "trades": "654"
    },
    {
      "date": "2024-01-18",
      "bid": "62.20",
      "ask": "62.30",
      "open": "59.40",
      "high": "62.35",
      "low": "59.40",
      "close": "62.35",
      "average": "60.8802",
      "volume": "291784",
      "turnover": "17748634.89",
      "trades": "1762"
    },
    {
      "date": "2024-01-19",
      "bid": "61.50",
      "ask": "61.65",
      "open": "62.60",
      "high": "63.50",
      "low": "61.50",
      "close": "61.60",
      "average": "62.4491",
      "volume": "162892",
      "turnover": "10175066.07",
      "trades": "1176"
    },
    {
      "date": "2024-01-22",
      "bid": "61.75",
      "ask": "62.00",
      "open": "61.80",
      "high": "63.35",
      "low": "61.15",
      "close": "62.10",
      "average": "62.3903",
      "volume": "101412",
      "turnover": "6326255.61",
      "trades": "933"
    },
    {
      "date": "2024-01-23",
      "bid": "62.05",
      "ask": "62.20",
      "open": "62.10",
      "high": "62.70",
      "low": "61.50",
      "close": "62.10",
      "average": "62.1191",
      "volume": "92489",
      "turnover": "5744372.68",
      "trades": "604"
    },
    {
      "date": "2024-01-24",
      "bid": "62.95",
      "ask": "63.20",
      "open": "62.10",
      "high": "63.40",
      "low": "62.10",
      "close": "63.00",
      "average": "62.9645",
      "volume": "126375",
      "turnover": "7957348.15",
      "trades": "729"
    },
    {
      "date": "2024-01-25",
      "bid": "60.90",
      "ask": "61.15",
      "open": "62.10",
      "high": "62.10",
      "low": "56.05",
      "close": "61.15",
      "average": "58.6831",
      "volume": "471123",
      "turnover": "27644506.25",
      "trades": "2360"
    },
    {
      "date": "2024-01-26",
      "bid": "62.35",
      "ask": "62.50",
      "open": "61.20",
      "high": "62.80",
      "low": "60.05",
      "close": "62.45",
      "average": "61.7035",
      "volume": "185429",
      "turnover": "11441454.08",
      "trades": "1358"
    },
    {
      "date": "2024-01-29",
      "bid": "61.15",
      "ask": "61.35",
      "open": "62.35",
      "high": "62.90",
      "low": "61.00",
      "close": "61.60",
      "average": "61.822",
      "volume": "170919",
      "turnover": "10563740.05",
      "trades": "916"
    },
    {
      "date": "2024-01-30",
      "bid": "64.30",
      "ask": "64.40",
      "open": "66.00",
      "high": "67.90",
      "low": "57.50",
      "close": "64.00",
      "average": "62.5426",
      "volume": "1533289",
      "turnover": "95922875.46",
      "trades": "5496"
    },
    {
      "date": "2024-01-31",
      "bid": "63.35",
      "ask": "63.50",
      "open": "64.30",
      "high": "65.00",
      "low": "62.60",
      "close": "63.50",
      "average": "63.8522",
      "volume": "357642",
      "turnover": "22827814.28",
      "trades": "1726"
    },
    {
      "date": "2024-02-01",
      "bid": "64.35",
      "ask": "64.50",
      "open": "62.95",
      "high": "65.15",
      "low": "62.20",
      "close": "64.55",
      "average": "64.465",
      "volume": "296328",
      "turnover": "19102850.7",
      "trades": "1346"
    },
    {
      "date": "2024-02-02",
      "bid": "61.80",
      "ask": "61.90",
      "open": "65.40",
      "high": "65.50",
      "low": "61.20",
      "close": "61.65",
      "average": "63.5512",
      "volume": "381093",
      "turnover": "24261132.76",
      "trades": "1768"
    },
    {
      "date": "2024-02-05",
      "bid": "61.45",
      "ask": "61.55",
      "open": "62.20",
      "high": "62.75",
      "low": "60.50",
      "close": "61.45",
      "average": "61.6255",
      "volume": "139286",
      "turnover": "8583816.1",
      "trades": "1070"
    },
    {
      "date": "2024-02-06",
      "bid": "61.55",
      "ask": "61.70",
      "open": "61.45",
      "high": "62.20",
      "low": "60.65",
      "close": "61.55",
      "average": "61.4237",
      "volume": "137371",
      "turnover": "8437830.44",
      "trades": "1092"
    },
    {
      "date": "2024-02-07",
      "bid": "59.95",
      "ask": "60.00",
      "open": "61.30",
      "high": "61.90",
      "low": "59.70",
      "close": "59.90",
      "average": "60.1807",
      "volume": "156931",
      "turnover": "9443593.56",
      "trades": "1176"
    },
    {
      "date": "2024-02-08",
      "bid": "55.05",
      "ask": "55.20",
      "open": "55.00",
      "high": "56.75",
      "low": "54.15",
      "close": "55.05",
      "average": "55.4796",
      "volume": "9677552",
      "turnover": "532958226.92",
      "trades": "5764"
    },
    {
      "date": "2024-02-09",
      "bid": "56.50",
      "ask": "56.55",
      "open": "55.05",
      "high": "57.00",
      "low": "54.40",
      "close": "56.50",
      "average": "56.1227",
      "volume": "479128",
      "turnover": "26904583.63",
      "trades": "2120"
    },
    {
      "date": "2024-02-12",
      "bid": "58.25",
      "ask": "58.35",
      "open": "56.50",
      "high": "58.35",
      "low": "56.45",
      "close": "58.25",
      "average": "57.4131",
      "volume": "234096",
      "turnover": "13441844.02",
      "trades": "1230"
    },
    {
      "date": "2024-02-13",
      "bid": "58.75",
      "ask": "58.85",
      "open": "58.25",
      "high": "58.80",
      "low": "57.60",
      "close": "58.80",
      "average": "58.3336",
      "volume": "272058",
      "turnover": "15870406.86",
      "trades": "1002"
    },
    {
      "date": "2024-02-14",
      "bid": "60.00",
      "ask": "60.15",
      "open": "58.80",
      "high": "60.20",
      "low": "58.80",
      "close": "60.05",
      "average": "59.9347",
      "volume": "173968",
      "turnover": "10428313.19",
      "trades": "911"
    },
    {
      "date": "2024-02-15",
      "bid": "58.35",
      "ask": "58.45",
      "open": "60.30",
      "high": "60.40",
      "low": "58.00",
      "close": "58.40",
      "average": "58.6693",
      "volume": "252411",
      "turnover": "14849636.09",
      "trades": "1335"
    },
    {
      "date": "2024-02-16",
      "bid": "60.45",
      "ask": "60.60",
      "open": "58.40",
      "high": "61.00",
      "low": "58.40",
      "close": "60.50",
      "average": "60.2923",
      "volume": "268239",
      "turnover": "16169226.35",
      "trades": "1413"
    },
    {
      "date": "2024-02-19",
      "bid": "59.85",
      "ask": "60.00",
      "open": "60.15",
      "high": "60.15",
      "low": "58.75",
      "close": "59.80",
      "average": "59.7304",
      "volume": "106518",
      "turnover": "6362849.48",
      "trades": "594"
    },
    {
      "date": "2024-02-20",
      "bid": "58.05",
      "ask": "58.15",
      "open": "59.75",
      "high": "60.15",
      "low": "57.75",
      "close": "58.00",
      "average": "58.9197",
      "volume": "177928",
      "turnover": "10481751.42",
      "trades": "1035"
    },
    {
      "date": "2024-02-21",
      "bid": "58.25",
      "ask": "58.30",
      "open": "58.25",
      "high": "58.95",
      "low": "58.25",
      "close": "58.25",
      "average": "58.5183",
      "volume": "158902",
      "turnover": "9298634.68",
      "trades": "990"
    },
    {
      "date": "2024-02-22",
      "bid": "59.10",
      "ask": "59.25",
      "open": "59.40",
      "high": "59.40",
      "low": "58.00",
      "close": "59.35",
      "average": "58.7363",
      "volume": "171992",
      "turnover": "10101230.66",
      "trades": "892"
    },
    {
      "date": "2024-02-23",
      "bid": "60.45",
      "ask": "60.60",
      "open": "59.65",
      "high": "60.90",
      "low": "59.20",
      "close": "60.90",
      "average": "60.1551",
      "volume": "280625",
      "turnover": "16881496.96",
      "trades": "1336"
    },
    {
      "date": "2024-02-26",
      "bid": "60.55",
      "ask": "60.65",
      "open": "60.85",
      "high": "60.85",
      "low": "60.20",
      "close": "60.70",
      "average": "60.5533",
      "volume": "124861",
      "turnover": "7560624.73",
      "trades": "850"
    },
    {
      "date": "2024-02-27",
      "bid": "60.45",
      "ask": "60.50",
      "open": "60.70",
      "high": "60.80",
      "low": "59.60",
      "close": "60.50",
      "average": "60.3705",
      "volume": "162230",
      "turnover": "9793242.24",
      "trades": "840"
    },
    {
      "date": "2024-02-28",
      "bid": "60.45",
      "ask": "60.50",
      "open": "60.50",
      "high": "60.75",
      "low": "59.55",
      "close": "60.75",
      "average": "60.454",
      "volume": "145505",
      "turnover": "8792726.9",
      "trades": "721"
    },
    {
      "date": "2024-02-29",
      "bid": "61.80",
      "ask": "62.10",
      "open": "61.00",
      "high": "62.75",
      "low": "60.45",
      "close": "62.25",
      "average": "62.0669",
      "volume": "416901",
      "turnover": "25833643.92",
      "trades": "1521"
    },
    {
      "date": "2024-03-01",
      "bid": "64.20",
      "ask": "64.30",
      "open": "62.25",
      "high": "64.45",
      "low": "61.70",
      "close": "64.30",
      "average": "62.9642",
      "volume": "192751",
      "turnover": "12136437.08",
      "trades": "1217"
    },
    {
      "date": "2024-03-04",
      "bid": "64.30",
      "ask": "64.35",
      "open": "64.35",
      "high": "64.80",
      "low": "63.70",
      "close": "64.25",
      "average": "64.3048",
      "volume": "118181",
      "turnover": "7599616.85",
      "trades": "830"
    },
    {
      "date": "2024-03-05",
      "bid": "63.90",
      "ask": "63.95",
      "open": "64.25",
      "high": "65.50",
      "low": "63.35",
      "close": "63.90",
      "average": "64.7077",
      "volume": "140783",
      "turnover": "9109920.69",
      "trades": "1081"
    },
    {
      "date": "2024-03-06",
      "bid": "63.35",
      "ask": "63.50",
      "open": "63.90",
      "high": "64.05",
      "low": "63.15",
      "close": "63.50",
      "average": "63.5894",
      "volume": "117860",
      "turnover": "7494841.45",
      "trades": "850"
    },
    {
      "date": "2024-03-07",
      "bid": "64.60",
      "ask": "64.65",
      "open": "63.45",
      "high": "65.00",
      "low": "62.35",
      "close": "64.55",
      "average": "64.0472",
      "volume": "73603",
      "turnover": "4714173.9",
      "trades": "648"
    },
    {
      "date": "2024-03-08",
      "bid": "64.95",
      "ask": "65.10",
      "open": "64.55",
      "high": "66.15",
      "low": "64.55",
      "close": "64.95",
      "average": "65.3715",
      "volume": "154129",
      "turnover": "10075640.83",
      "trades": "981"
    },
    {
      "date": "2024-03-11",
      "bid": "65.25",
      "ask": "65.40",
      "open": "64.95",
      "high": "65.50",
      "low": "63.95",
      "close": "65.45",
      "average": "64.998",
      "volume": "127501",
      "turnover": "8288321.9",
      "trades": "741"
    },
    {
      "date": "2024-03-12",
      "bid": "66.65",
      "ask": "66.70",
      "open": "65.45",
      "high": "67.30",
      "low": "65.45",
      "close": "66.85",
      "average": "66.6092",
      "volume": "128214",
      "turnover": "8540474",
      "trades": "885"
    },
    {
      "date": "2024-03-13",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.85",
      "high": "67.15",
      "low": "65.70",
      "close": "67.15",
      "average": "66.5874",
      "volume": "230423",
      "turnover": "15341396.52",
      "trades": "1060"
    },
    {
      "date": "2024-03-14",
      "bid": "67.40",
      "ask": "67.50",
      "open": "67.30",
      "high": "68.15",
      "low": "66.65",
      "close": "67.50",
      "average": "67.326",
      "volume": "201460",
      "turnover": "13562872.95",
      "trades": "1029"
    },
    {
      "date": "2024-03-15",
      "bid": "67.20",
      "ask": "67.25",
      "open": "68.00",
      "high": "68.65",
      "low": "67.00",
      "close": "67.15",
      "average": "67.9043",
      "volume": "149823",
      "turnover": "10173400.8",
      "trades": "1166"
    },
    {
      "date": "2024-03-18",
      "bid": "66.25",
      "ask": "66.35",
      "open": "67.15",
      "high": "67.85",
      "low": "65.90",
      "close": "66.15",
      "average": "66.8084",
      "volume": "70651",
      "turnover": "4720080.2",
      "trades": "585"
    },
    {
      "date": "2024-03-19",
      "bid": "68.55",
      "ask": "68.60",
      "open": "65.95",
      "high": "68.70",
      "low": "65.10",
      "close": "68.70",
      "average": "67.4921",
      "volume": "374898",
      "turnover": "25306658.5",
      "trades": "895"
    },
    {
      "date": "2024-03-20",
      "bid": "68.85",
      "ask": "68.95",
      "open": "68.70",
      "high": "69.60",
      "low": "68.00",
      "close": "68.90",
      "average": "69.0474",
      "volume": "119701",
      "turnover": "8268631.25",
      "trades": "785"
    },
    {
      "date": "2024-03-21",
      "bid": "70.05",
      "ask": "70.15",
      "open": "68.90",
      "high": "70.30",
      "low": "68.80",
      "close": "69.85",
      "average": "69.6519",
      "volume": "121231",
      "turnover": "8443964.55",
      "trades": "772"
    },
    {
      "date": "2024-03-22",
      "bid": "69.65",
      "ask": "69.90",
      "open": "69.85",
      "high": "70.15",
      "low": "68.85",
      "close": "69.50",
      "average": "69.5132",
      "volume": "110158",
      "turnover": "7657432.8",
      "trades": "737"
    },
    {
      "date": "2024-03-25",
      "bid": "68.75",
      "ask": "68.85",
      "open": "69.50",
      "high": "69.50",
      "low": "67.90",
      "close": "68.60",
      "average": "68.7327",
      "volume": "154014",
      "turnover": "10585793.25",
      "trades": "742"
    },
    {
      "date": "2024-03-26",
      "bid": "69.30",
      "ask": "69.45",
      "open": "68.60",
      "high": "69.85",
      "low": "68.60",
      "close": "69.35",
      "average": "69.1915",
      "volume": "134752",
      "turnover": "9323842.65",
      "trades": "686"
    },
    {
      "date": "2024-03-27",
      "bid": "68.35",
      "ask": "68.50",
      "open": "69.35",
      "high": "70.65",
      "low": "68.15",
      "close": "68.30",
      "average": "69.1038",
      "volume": "110858",
      "turnover": "7660712.1",
      "trades": "734"
    },
    {
      "date": "2024-03-28",
      "bid": "68.70",
      "ask": "68.80",
      "open": "68.00",
      "high": "68.95",
      "low": "67.35",
      "close": "68.40",
      "average": "68.2344",
      "volume": "85146",
      "turnover": "5810540.46",
      "trades": "540"
    },
    {
      "date": "2024-04-02",
      "bid": "67.20",
      "ask": "67.35",
      "open": "68.50",
      "high": "68.85",
      "low": "66.50",
      "close": "67.10",
      "average": "67.4228",
      "volume": "253396",
      "turnover": "17084211.39",
      "trades": "1452"
    },
    {
      "date": "2024-04-03",
      "bid": "65.95",
      "ask": "66.00",
      "open": "67.10",
      "high": "67.45",
      "low": "65.30",
      "close": "66.00",
      "average": "65.9609",
      "volume": "112955",
      "turnover": "7450656.23",
      "trades": "977"
    },
    {
      "date": "2024-04-04",
      "bid": "66.70",
      "ask": "66.80",
      "open": "66.00",
      "high": "67.55",
      "low": "65.60",
      "close": "66.60",
      "average": "66.8985",
      "volume": "124859",
      "turnover": "8352944.75",
      "trades": "934"
    },
    {
      "date": "2024-04-05",
      "bid": "65.60",
      "ask": "65.65",
      "open": "65.95",
      "high": "66.00",
      "low": "64.70",
      "close": "65.60",
      "average": "65.2543",
      "volume": "247425",
      "turnover": "16145960.15",
      "trades": "720"
    },
    {
      "date": "2024-04-08",
      "bid": "64.90",
      "ask": "65.00",
      "open": "65.60",
      "high": "65.90",
      "low": "64.80",
      "close": "64.90",
      "average": "65.1187",
      "volume": "98577",
      "turnover": "6419207.9",
      "trades": "756"
    },
    {
      "date": "2024-04-09",
      "bid": "65.15",
      "ask": "65.30",
      "open": "64.90",
      "high": "65.85",
      "low": "63.90",
      "close": "65.25",
      "average": "64.8514",
      "volume": "104916",
      "turnover": "6804151.35",
      "trades": "817"
    },
    {
      "date": "2024-04-10",
      "bid": "65.25",
      "ask": "65.55",
      "open": "65.25",
      "high": "65.80",
      "low": "64.20",
      "close": "65.30",
      "average": "65.2671",
      "volume": "63156",
      "turnover": "4122009.5",
      "trades": "470"
    },
    {
      "date": "2024-04-11",
      "bid": "61.70",
      "ask": "61.80",
      "open": "66.00",
      "high": "66.00",
      "low": "60.20",
      "close": "61.80",
      "average": "62.0708",
      "volume": "264078",
      "turnover": "16391358.3",
      "trades": "1740"
    },
    {
      "date": "2024-04-12",
      "bid": "60.85",
      "ask": "60.95",
      "open": "61.80",
      "high": "62.95",
      "low": "60.55",
      "close": "60.80",
      "average": "61.7697",
      "volume": "201115",
      "turnover": "12423717.23",
      "trades": "1304"
    },
    {
      "date": "2024-04-15",
      "bid": "62.65",
      "ask": "62.70",
      "open": "61.20",
      "high": "63.45",
      "low": "61.20",
      "close": "62.70",
      "average": "62.8202",
      "volume": "100893",
      "turnover": "6338139.6",
      "trades": "680"
    },
    {
      "date": "2024-04-16",
      "bid": "63.15",
      "ask": "63.30",
      "open": "61.90",
      "high": "63.40",
      "low": "61.40",
      "close": "63.30",
      "average": "62.8332",
      "volume": "109877",
      "turnover": "6903682.45",
      "trades": "876"
    },
    {
      "date": "2024-04-17",
      "bid": "62.90",
      "ask": "63.00",
      "open": "63.30",
      "high": "63.80",
      "low": "62.50",
      "close": "62.70",
      "average": "62.95",
      "volume": "87813",
      "turnover": "5527799.41",
      "trades": "575"
    },
    {
      "date": "2024-04-18",
      "bid": "63.40",
      "ask": "63.70",
      "open": "62.70",
      "high": "63.70",
      "low": "62.50",
      "close": "63.35",
      "average": "63.1844",
      "volume": "92413",
      "turnover": "5839056.35",
      "trades": "725"
    },
    {
      "date": "2024-04-19",
      "bid": "61.05",
      "ask": "61.20",
      "open": "61.80",
      "high": "62.35",
      "low": "60.75",
      "close": "61.35",
      "average": "61.5095",
      "volume": "81524",
      "turnover": "5014501.09",
      "trades": "597"
    },
    {
      "date": "2024-04-22",
      "bid": "62.45",
      "ask": "62.55",
      "open": "61.35",
      "high": "63.35",
      "low": "61.35",
      "close": "62.60",
      "average": "62.4485",
      "volume": "62150",
      "turnover": "3881174.8",
      "trades": "495"
    },
    {
      "date": "2024-04-23",
      "bid": "63.20",
      "ask": "63.30",
      "open": "62.60",
      "high": "63.65",
      "low": "62.60",
      "close": "63.20",
      "average": "63.1626",
      "volume": "80741",
      "turnover": "5099675.53",
      "trades": "483"
    },
    {
      "date": "2024-04-24",
      "bid": "62.15",
      "ask": "62.20",
      "open": "63.25",
      "high": "63.45",
      "low": "61.50",
      "close": "62.35",
      "average": "62.2324",
      "volume": "66455",
      "turnover": "4135438.45",
      "trades": "640"
    },
    {
      "date": "2024-04-25",
      "bid": "60.70",
      "ask": "60.80",
      "open": "62.05",
      "high": "62.15",
      "low": "60.50",
      "close": "60.65",
      "average": "61.2291",
      "volume": "71278",
      "turnover": "4364433.55",
      "trades": "594"
    },
    {
      "date": "2024-04-26",
      "bid": "62.50",
      "ask": "62.65",
      "open": "60.65",
      "high": "62.85",
      "low": "60.50",
      "close": "62.70",
      "average": "61.9494",
      "volume": "96813",
      "turnover": "5997631.85",
      "trades": "826"
    },
    {
      "date": "2024-04-29",
      "bid": "62.75",
      "ask": "62.90",
      "open": "62.70",
      "high": "63.00",
      "low": "61.25",
      "close": "63.00",
      "average": "62.3773",
      "volume": "63463",
      "turnover": "3958653.5",
      "trades": "498"
    },
    {
      "date": "2024-04-30",
      "bid": "62.35",
      "ask": "62.65",
      "open": "62.85",
      "high": "63.25",
      "low": "61.45",
      "close": "62.90",
      "average": "62.514",
      "volume": "55585",
      "turnover": "3474841",
      "trades": "353"
    },
    {
      "date": "2024-05-02",
      "bid": "60.00",
      "ask": "60.20",
      "open": "62.65",
      "high": "62.75",
      "low": "59.40",
      "close": "60.15",
      "average": "60.8235",
      "volume": "187334",
      "turnover": "11394211.39",
      "trades": "1114"
    },
    {
      "date": "2024-05-03",
      "bid": "60.85",
      "ask": "60.95",
      "open": "60.15",
      "high": "61.45",
      "low": "59.30",
      "close": "61.15",
      "average": "60.4124",
      "volume": "185760",
      "turnover": "11222396.5",
      "trades": "930"
    },
    {
      "date": "2024-05-06",
      "bid": "61.20",
      "ask": "61.60",
      "open": "60.90",
      "high": "61.75",
      "low": "60.00",
      "close": "61.60",
      "average": "61.181",
      "volume": "99151",
      "turnover": "6066455.77",
      "trades": "864"
    },
    {
      "date": "2024-05-07",
      "bid": "56.65",
      "ask": "56.95",
      "open": "57.80",
      "high": "58.85",
      "low": "53.80",
      "close": "57.05",
      "average": "56.2148",
      "volume": "860591",
      "turnover": "48377413.9",
      "trades": "4620"
    },
    {
      "date": "2024-05-08",
      "bid": "51.45",
      "ask": "51.70",
      "open": "57.00",
      "high": "57.00",
      "low": "51.40",
      "close": "51.40",
      "average": "52.6232",
      "volume": "2023290",
      "turnover": "106450741.15",
      "trades": "5421"
    },
    {
      "date": "2024-05-10",
      "bid": "50.70",
      "ask": "50.75",
      "open": "51.40",
      "high": "52.40",
      "low": "50.60",
      "close": "50.65",
      "average": "51.4883",
      "volume": "459015",
      "turnover": "23634209.55",
      "trades": "2422"
    },
    {
      "date": "2024-05-13",
      "bid": "52.30",
      "ask": "52.40",
      "open": "50.30",
      "high": "52.40",
      "low": "49.64",
      "close": "52.00",
      "average": "51.217",
      "volume": "574971",
      "turnover": "29448392.72",
      "trades": "2031"
    },
    {
      "date": "2024-05-14",
      "bid": "53.20",
      "ask": "53.35",
      "open": "52.00",
      "high": "53.50",
      "low": "51.75",
      "close": "53.15",
      "average": "52.6105",
      "volume": "341352",
      "turnover": "17958980.89",
      "trades": "1472"
    },
    {
      "date": "2024-05-15",
      "bid": "52.30",
      "ask": "52.40",
      "open": "53.20",
      "high": "53.45",
      "low": "52.00",
      "close": "52.00",
      "average": "52.4683",
      "volume": "246414",
      "turnover": "12928822.05",
      "trades": "1250"
    },
    {
      "date": "2024-05-16",
      "bid": "52.10",
      "ask": "52.15",
      "open": "52.00",
      "high": "52.35",
      "low": "51.60",
      "close": "52.10",
      "average": "52.0522",
      "volume": "186107",
      "turnover": "9687058.81",
      "trades": "1033"
    },
    {
      "date": "2024-05-17",
      "bid": "52.15",
      "ask": "52.35",
      "open": "52.10",
      "high": "52.65",
      "low": "51.30",
      "close": "52.00",
      "average": "52.0315",
      "volume": "189615",
      "turnover": "9858722.28",
      "trades": "1020"
    },
    {
      "date": "2024-05-20",
      "bid": "53.90",
      "ask": "54.00",
      "open": "52.05",
      "high": "54.15",
      "low": "52.00",
      "close": "53.65",
      "average": "53.4864",
      "volume": "168942",
      "turnover": "9037007.5",
      "trades": "872"
    },
    {
      "date": "2024-05-21",
      "bid": "52.15",
      "ask": "52.30",
      "open": "53.55",
      "high": "53.65",
      "low": "51.65",
      "close": "52.00",
      "average": "52.3977",
      "volume": "230174",
      "turnover": "12063818.72",
      "trades": "1178"
    },
    {
      "date": "2024-05-22",
      "bid": "51.85",
      "ask": "51.90",
      "open": "52.00",
      "high": "52.55",
      "low": "51.70",
      "close": "51.80",
      "average": "52.0858",
      "volume": "369038",
      "turnover": "19220430.73",
      "trades": "1230"
    },
    {
      "date": "2024-05-23",
      "bid": "52.30",
      "ask": "52.45",
      "open": "51.85",
      "high": "52.50",
      "low": "51.60",
      "close": "52.30",
      "average": "52.1345",
      "volume": "162281",
      "turnover": "8460436.9",
      "trades": "780"
    },
    {
      "date": "2024-05-24",
      "bid": "52.35",
      "ask": "52.50",
      "open": "52.00",
      "high": "52.65",
      "low": "51.80",
      "close": "52.55",
      "average": "52.3576",
      "volume": "172161",
      "turnover": "9013929.44",
      "trades": "822"
    },
    {
      "date": "2024-05-27",
      "bid": "52.50",
      "ask": "52.60",
      "open": "52.95",
      "high": "54.30",
      "low": "52.00",
      "close": "52.50",
      "average": "52.974",
      "volume": "248172",
      "turnover": "13147185.4",
      "trades": "1570"
    },
    {
      "date": "2024-05-28",
      "bid": "52.40",
      "ask": "52.60",
      "open": "52.50",
      "high": "53.00",
      "low": "52.10",
      "close": "52.45",
      "average": "52.5172",
      "volume": "169011",
      "turnover": "8875943.52",
      "trades": "919"
    },
    {
      "date": "2024-05-29",
      "bid": "53.20",
      "ask": "53.25",
      "open": "52.20",
      "high": "53.70",
      "low": "52.00",
      "close": "53.00",
      "average": "52.8886",
      "volume": "576437",
      "turnover": "30480711.33",
      "trades": "2409"
    },
    {
      "date": "2024-05-30",
      "bid": "54.00",
      "ask": "54.10",
      "open": "53.00",
      "high": "54.45",
      "low": "52.55",
      "close": "54.05",
      "average": "53.7487",
      "volume": "349676",
      "turnover": "18794839",
      "trades": "1209"
    },
    {
      "date": "2024-05-31",
      "bid": "53.35",
      "ask": "53.50",
      "open": "53.90",
      "high": "53.90",
      "low": "52.65",
      "close": "53.10",
      "average": "53.2254",
      "volume": "850923",
      "turnover": "45290673.45",
      "trades": "2303"
    },
    {
      "date": "2024-06-03",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.10",
      "high": "54.70",
      "low": "53.05",
      "close": "53.75",
      "average": "53.8295",
      "volume": "386272",
      "turnover": "20792579.2",
      "trades": "1629"
    },
    {
      "date": "2024-06-04",
      "bid": "53.20",
      "ask": "53.35",
      "open": "53.75",
      "high": "54.80",
      "low": "53.00",
      "close": "53.15",
      "average": "53.7307",
      "volume": "202852",
      "turnover": "10899389.25",
      "trades": "1054"
    },
    {
      "date": "2024-06-05",
      "bid": "54.35",
      "ask": "54.40",
      "open": "53.15",
      "high": "54.50",
      "low": "53.15",
      "close": "54.50",
      "average": "53.9444",
      "volume": "157610",
      "turnover": "8503857.4",
      "trades": "760"
    },
    {
      "date": "2024-06-07",
      "bid": "55.55",
      "ask": "55.65",
      "open": "54.50",
      "high": "55.70",
      "low": "54.45",
      "close": "55.60",
      "average": "55.1786",
      "volume": "336386",
      "turnover": "18560095.92",
      "trades": "1678"
    },
    {
      "date": "2024-06-10",
      "bid": "55.35",
      "ask": "55.45",
      "open": "55.60",
      "high": "55.90",
      "low": "54.85",
      "close": "55.45",
      "average": "55.2562",
      "volume": "227971",
      "turnover": "12596556.46",
      "trades": "1096"
    },
    {
      "date": "2024-06-11",
      "bid": "54.80",
      "ask": "54.90",
      "open": "55.45",
      "high": "56.05",
      "low": "54.65",
      "close": "54.65",
      "average": "55.0139",
      "volume": "163315",
      "turnover": "8985736.71",
      "trades": "966"
    },
    {
      "date": "2024-06-12",
      "bid": "55.15",
      "ask": "55.25",
      "open": "54.85",
      "high": "55.95",
      "low": "53.95",
      "close": "55.10",
      "average": "55.0503",
      "volume": "274985",
      "turnover": "15138119.6",
      "trades": "1138"
    },
    {
      "date": "2024-06-13",
      "bid": "55.05",
      "ask": "55.15",
      "open": "55.10",
      "high": "56.25",
      "low": "55.00",
      "close": "55.00",
      "average": "55.3338",
      "volume": "309462",
      "turnover": "17123907.64",
      "trades": "1111"
    },
    {
      "date": "2024-06-14",
      "bid": "48.26",
      "ask": "48.40",
      "open": "51.15",
      "high": "52.30",
      "low": "47.36",
      "close": "48.44",
      "average": "49.7419",
      "volume": "13701849",
      "turnover": "691412725.57",
      "trades": "10170"
    },
    {
      "date": "2024-06-17",
      "bid": "49.06",
      "ask": "49.12",
      "open": "48.46",
      "high": "49.56",
      "low": "48.46",
      "close": "49.08",
      "average": "49.0084",
      "volume": "582459",
      "turnover": "28545278.08",
      "trades": "2094"
    },
    {
      "date": "2024-06-18",
      "bid": "50.00",
      "ask": "50.10",
      "open": "49.44",
      "high": "50.35",
      "low": "49.10",
      "close": "50.05",
      "average": "49.9574",
      "volume": "377689",
      "turnover": "18868118.76",
      "trades": "1293"
    },
    {
      "date": "2024-06-19",
      "bid": "48.34",
      "ask": "48.46",
      "open": "49.60",
      "high": "50.00",
      "low": "48.18",
      "close": "48.18",
      "average": "49.1673",
      "volume": "262080",
      "turnover": "12886921.53",
      "trades": "1298"
    },
    {
      "date": "2024-06-20",
      "bid": "47.80",
      "ask": "47.96",
      "open": "48.18",
      "high": "49.06",
      "low": "47.84",
      "close": "47.88",
      "average": "48.2732",
      "volume": "302361",
      "turnover": "14595941.22",
      "trades": "1214"
    },
    {
      "date": "2024-06-24",
      "bid": "48.00",
      "ask": "48.08",
      "open": "47.88",
      "high": "48.86",
      "low": "47.50",
      "close": "48.04",
      "average": "48.2284",
      "volume": "257480",
      "turnover": "12418065.96",
      "trades": "1452"
    },
    {
      "date": "2024-06-25",
      "bid": "48.02",
      "ask": "48.24",
      "open": "48.04",
      "high": "49.96",
      "low": "47.86",
      "close": "48.30",
      "average": "48.7284",
      "volume": "5376632",
      "turnover": "258352737.58",
      "trades": "1573"
    },
    {
      "date": "2024-06-26",
      "bid": "47.96",
      "ask": "48.00",
      "open": "48.24",
      "high": "49.20",
      "low": "47.54",
      "close": "47.90",
      "average": "48.3858",
      "volume": "495452",
      "turnover": "23971350.32",
      "trades": "2101"
    },
    {
      "date": "2024-06-27",
      "bid": "47.12",
      "ask": "47.20",
      "open": "47.90",
      "high": "48.12",
      "low": "46.76",
      "close": "47.10",
      "average": "47.2595",
      "volume": "397859",
      "turnover": "18802989.05",
      "trades": "1844"
    },
    {
      "date": "2024-06-28",
      "bid": "45.86",
      "ask": "45.92",
      "open": "47.10",
      "high": "47.26",
      "low": "45.70",
      "close": "45.70",
      "average": "46.0539",
      "volume": "750948",
      "turnover": "34584280.64",
      "trades": "2245"
    },
    {
      "date": "2024-07-01",
      "bid": "43.92",
      "ask": "43.94",
      "open": "45.70",
      "high": "46.20",
      "low": "43.88",
      "close": "44.08",
      "average": "44.675",
      "volume": "1026208",
      "turnover": "45845741.9",
      "trades": "3156"
    },
    {
      "date": "2024-07-02",
      "bid": "43.42",
      "ask": "43.56",
      "open": "44.08",
      "high": "44.14",
      "low": "43.20",
      "close": "43.20",
      "average": "43.4774",
      "volume": "441293",
      "turnover": "19186265.88",
      "trades": "1892"
    },
    {
      "date": "2024-07-03",
      "bid": "43.50",
      "ask": "43.54",
      "open": "43.22",
      "high": "43.92",
      "low": "43.08",
      "close": "43.50",
      "average": "43.4117",
      "volume": "495312",
      "turnover": "21502576.74",
      "trades": "1041"
    },
    {
      "date": "2024-07-04",
      "bid": "44.00",
      "ask": "44.04",
      "open": "43.70",
      "high": "44.76",
      "low": "43.70",
      "close": "44.00",
      "average": "44.2582",
      "volume": "493674",
      "turnover": "21849218.53",
      "trades": "1247"
    },
    {
      "date": "2024-07-05",
      "bid": "44.78",
      "ask": "44.84",
      "open": "44.10",
      "high": "45.16",
      "low": "44.10",
      "close": "44.74",
      "average": "44.8532",
      "volume": "282500",
      "turnover": "12671060.15",
      "trades": "1296"
    },
    {
      "date": "2024-07-08",
      "bid": "45.12",
      "ask": "45.20",
      "open": "44.74",
      "high": "45.14",
      "low": "44.22",
      "close": "45.14",
      "average": "44.6315",
      "volume": "613548",
      "turnover": "27383534.24",
      "trades": "1497"
    },
    {
      "date": "2024-07-09",
      "bid": "45.56",
      "ask": "45.68",
      "open": "46.20",
      "high": "47.00",
      "low": "45.32",
      "close": "45.50",
      "average": "45.9708",
      "volume": "559132",
      "turnover": "25705029.86",
      "trades": "1864"
    },
    {
      "date": "2024-07-10",
      "bid": "45.04",
      "ask": "45.08",
      "open": "45.12",
      "high": "45.70",
      "low": "44.80",
      "close": "44.96",
      "average": "45.1324",
      "volume": "286212",
      "turnover": "12917371.16",
      "trades": "1228"
    },
    {
      "date": "2024-07-11",
      "bid": "44.70",
      "ask": "44.76",
      "open": "44.96",
      "high": "45.00",
      "low": "44.20",
      "close": "44.70",
      "average": "44.5974",
      "volume": "158773",
      "turnover": "7080926.26",
      "trades": "835"
    },
    {
      "date": "2024-07-12",
      "bid": "46.00",
      "ask": "46.18",
      "open": "47.50",
      "high": "47.50",
      "low": "44.94",
      "close": "46.00",
      "average": "45.6419",
      "volume": "204898",
      "turnover": "9351471.34",
      "trades": "932"
    },
    {
      "date": "2024-07-15",
      "bid": "44.78",
      "ask": "44.84",
      "open": "45.50",
      "high": "45.78",
      "low": "44.52",
      "close": "44.62",
      "average": "44.9114",
      "volume": "220669",
      "turnover": "9910491.26",
      "trades": "1045"
    },
    {
      "date": "2024-07-16",
      "bid": "46.02",
      "ask": "46.14",
      "open": "44.52",
      "high": "46.16",
      "low": "44.32",
      "close": "46.00",
      "average": "45.3426",
      "volume": "243114",
      "turnover": "11022780.82",
      "trades": "1157"
    },
    {
      "date": "2024-07-17",
      "bid": "45.80",
      "ask": "45.84",
      "open": "46.00",
      "high": "46.22",
      "low": "45.32",
      "close": "45.76",
      "average": "45.715",
      "volume": "174688",
      "turnover": "7985777.41",
      "trades": "814"
    },
    {
      "date": "2024-07-18",
      "bid": "45.70",
      "ask": "45.74",
      "open": "45.76",
      "high": "46.16",
      "low": "45.00",
      "close": "45.76",
      "average": "45.7577",
      "volume": "236318",
      "turnover": "10813493.56",
      "trades": "1222"
    },
    {
      "date": "2024-07-19",
      "bid": "45.10",
      "ask": "45.16",
      "open": "46.30",
      "high": "46.30",
      "low": "44.96",
      "close": "45.20",
      "average": "45.1347",
      "volume": "244525",
      "turnover": "11036560.52",
      "trades": "980"
    },
    {
      "date": "2024-07-22",
      "bid": "46.54",
      "ask": "46.60",
      "open": "45.10",
      "high": "46.94",
      "low": "44.88",
      "close": "46.54",
      "average": "45.8532",
      "volume": "1093436",
      "turnover": "50137474.96",
      "trades": "2895"
    },
    {
      "date": "2024-07-23",
      "bid": "44.58",
      "ask": "44.70",
      "open": "46.86",
      "high": "46.86",
      "low": "44.34",
      "close": "44.54",
      "average": "45.212",
      "volume": "955114",
      "turnover": "43182435.54",
      "trades": "3241"
    },
    {
      "date": "2024-07-24",
      "bid": "44.82",
      "ask": "44.92",
      "open": "45.58",
      "high": "45.58",
      "low": "44.02",
      "close": "44.92",
      "average": "44.6272",
      "volume": "134948",
      "turnover": "6022140.72",
      "trades": "804"
    },
    {
      "date": "2024-07-25",
      "bid": "44.32",
      "ask": "44.38",
      "open": "44.92",
      "high": "44.92",
      "low": "43.86",
      "close": "44.32",
      "average": "44.2221",
      "volume": "165469",
      "turnover": "7317404.8",
      "trades": "842"
    },
    {
      "date": "2024-07-26",
      "bid": "44.30",
      "ask": "44.34",
      "open": "44.32",
      "high": "44.78",
      "low": "44.28",
      "close": "44.48",
      "average": "44.4537",
      "volume": "146014",
      "turnover": "6490960.49",
      "trades": "628"
    },
    {
      "date": "2024-07-29",
      "bid": "44.36",
      "ask": "44.42",
      "open": "44.50",
      "high": "44.86",
      "low": "44.10",
      "close": "44.54",
      "average": "44.4117",
      "volume": "186079",
      "turnover": "8264074.73",
      "trades": "959"
    },
    {
      "date": "2024-07-30",
      "bid": "44.78",
      "ask": "44.84",
      "open": "44.54",
      "high": "45.00",
      "low": "44.20",
      "close": "44.74",
      "average": "44.6469",
      "volume": "131185",
      "turnover": "5857105.44",
      "trades": "639"
    },
    {
      "date": "2024-07-31",
      "bid": "44.40",
      "ask": "44.46",
      "open": "44.48",
      "high": "45.08",
      "low": "44.24",
      "close": "44.24",
      "average": "44.5853",
      "volume": "166483",
      "turnover": "7422697.46",
      "trades": "593"
    },
    {
      "date": "2024-08-01",
      "bid": "43.30",
      "ask": "43.36",
      "open": "44.20",
      "high": "44.50",
      "low": "43.30",
      "close": "43.44",
      "average": "43.8388",
      "volume": "225799",
      "turnover": "9898710.9",
      "trades": "882"
    },
    {
      "date": "2024-08-02",
      "bid": "42.64",
      "ask": "42.70",
      "open": "43.02",
      "high": "43.18",
      "low": "42.22",
      "close": "42.64",
      "average": "42.7376",
      "volume": "213502",
      "turnover": "9124577.18",
      "trades": "1109"
    },
    {
      "date": "2024-08-05",
      "bid": "42.38",
      "ask": "42.46",
      "open": "42.14",
      "high": "42.90",
      "low": "41.16",
      "close": "42.52",
      "average": "41.9829",
      "volume": "1314482",
      "turnover": "55185492.3",
      "trades": "3645"
    },
    {
      "date": "2024-08-06",
      "bid": "42.26",
      "ask": "42.34",
      "open": "42.70",
      "high": "43.50",
      "low": "41.66",
      "close": "42.40",
      "average": "42.2471",
      "volume": "419324",
      "turnover": "17715172.39",
      "trades": "1934"
    },
    {
      "date": "2024-08-07",
      "bid": "43.34",
      "ask": "43.52",
      "open": "42.92",
      "high": "44.16",
      "low": "42.58",
      "close": "43.68",
      "average": "43.5882",
      "volume": "477644",
      "turnover": "20818886.97",
      "trades": "1920"
    },
    {
      "date": "2024-08-08",
      "bid": "43.56",
      "ask": "43.64",
      "open": "43.06",
      "high": "43.82",
      "low": "42.64",
      "close": "43.72",
      "average": "43.1007",
      "volume": "468930",
      "turnover": "20211221.36",
      "trades": "1228"
    },
    {
      "date": "2024-08-09",
      "bid": "44.44",
      "ask": "44.54",
      "open": "43.76",
      "high": "44.66",
      "low": "43.64",
      "close": "44.66",
      "average": "44.2935",
      "volume": "210606",
      "turnover": "9328376.4",
      "trades": "741"
    },
    {
      "date": "2024-08-12",
      "bid": "43.46",
      "ask": "43.56",
      "open": "44.66",
      "high": "45.00",
      "low": "43.38",
      "close": "43.48",
      "average": "43.7027",
      "volume": "182473",
      "turnover": "7974533.36",
      "trades": "883"
    },
    {
      "date": "2024-08-13",
      "bid": "44.00",
      "ask": "44.12",
      "open": "42.98",
      "high": "44.54",
      "low": "41.28",
      "close": "44.14",
      "average": "42.7308",
      "volume": "1359267",
      "turnover": "58081962.85",
      "trades": "4882"
    },
    {
      "date": "2024-08-14",
      "bid": "45.88",
      "ask": "45.98",
      "open": "44.32",
      "high": "46.50",
      "low": "44.32",
      "close": "45.80",
      "average": "45.8374",
      "volume": "694718",
      "turnover": "31872885.33",
      "trades": "2478"
    },
    {
      "date": "2024-08-15",
      "bid": "46.98",
      "ask": "47.04",
      "open": "45.98",
      "high": "47.18",
      "low": "45.36",
      "close": "47.06",
      "average": "46.3296",
      "volume": "479414",
      "turnover": "22200020.3",
      "trades": "1549"
    },
    {
      "date": "2024-08-16",
      "bid": "46.58",
      "ask": "46.82",
      "open": "47.06",
      "high": "47.68",
      "low": "46.54",
      "close": "46.66",
      "average": "47.3162",
      "volume": "424143",
      "turnover": "20080233.59",
      "trades": "1209"
    },
    {
      "date": "2024-08-19",
      "bid": "47.84",
      "ask": "47.96",
      "open": "46.72",
      "high": "48.24",
      "low": "46.72",
      "close": "47.98",
      "average": "47.8331",
      "volume": "243606",
      "turnover": "11652430",
      "trades": "996"
    },
    {
      "date": "2024-08-20",
      "bid": "48.18",
      "ask": "48.26",
      "open": "47.86",
      "high": "48.68",
      "low": "47.86",
      "close": "48.10",
      "average": "48.1442",
      "volume": "589986",
      "turnover": "28460866.78",
      "trades": "912"
    },
    {
      "date": "2024-08-21",
      "bid": "47.64",
      "ask": "47.66",
      "open": "47.96",
      "high": "48.38",
      "low": "47.50",
      "close": "47.64",
      "average": "47.8394",
      "volume": "175676",
      "turnover": "8404239.46",
      "trades": "985"
    },
    {
      "date": "2024-08-22",
      "bid": "48.66",
      "ask": "48.76",
      "open": "47.64",
      "high": "49.00",
      "low": "47.64",
      "close": "49.00",
      "average": "48.5576",
      "volume": "229517",
      "turnover": "11144990.28",
      "trades": "1184"
    },
    {
      "date": "2024-08-23",
      "bid": "48.54",
      "ask": "48.62",
      "open": "49.00",
      "high": "49.44",
      "low": "48.32",
      "close": "48.50",
      "average": "48.8603",
      "volume": "255425",
      "turnover": "12480482.3",
      "trades": "1317"
    },
    {
      "date": "2024-08-26",
      "bid": "48.32",
      "ask": "48.38",
      "open": "49.00",
      "high": "49.02",
      "low": "48.28",
      "close": "48.30",
      "average": "48.5178",
      "volume": "180684",
      "turnover": "8766425.8",
      "trades": "1090"
    },
    {
      "date": "2024-08-27",
      "bid": "47.96",
      "ask": "48.02",
      "open": "48.80",
      "high": "48.80",
      "low": "47.74",
      "close": "48.02",
      "average": "48.0674",
      "volume": "200809",
      "turnover": "9652371.08",
      "trades": "912"
    },
    {
      "date": "2024-08-28",
      "bid": "47.58",
      "ask": "47.70",
      "open": "48.02",
      "high": "48.34",
      "low": "47.58",
      "close": "47.60",
      "average": "47.8833",
      "volume": "202588",
      "turnover": "9700590.66",
      "trades": "873"
    },
    {
      "date": "2024-08-29",
      "bid": "47.90",
      "ask": "47.96",
      "open": "47.60",
      "high": "48.00",
      "low": "47.50",
      "close": "47.96",
      "average": "47.8286",
      "volume": "187506",
      "turnover": "8968181.66",
      "trades": "640"
    },
    {
      "date": "2024-08-30",
      "bid": "47.50",
      "ask": "47.58",
      "open": "47.96",
      "high": "48.32",
      "low": "47.32",
      "close": "47.50",
      "average": "47.5635",
      "volume": "619532",
      "turnover": "29466931.38",
      "trades": "970"
    },
    {
      "date": "2024-09-02",
      "bid": "46.60",
      "ask": "46.72",
      "open": "47.54",
      "high": "47.60",
      "low": "46.20",
      "close": "46.58",
      "average": "46.7302",
      "volume": "190409",
      "turnover": "8897503.68",
      "trades": "856"
    },
    {
      "date": "2024-09-03",
      "bid": "44.60",
      "ask": "44.68",
      "open": "46.58",
      "high": "46.82",
      "low": "44.38",
      "close": "44.50",
      "average": "45.2847",
      "volume": "281101",
      "turnover": "12729349.84",
      "trades": "1596"
    },
    {
      "date": "2024-09-04",
      "bid": "43.88",
      "ask": "44.04",
      "open": "44.50",
      "high": "44.66",
      "low": "43.60",
      "close": "43.86",
      "average": "43.963",
      "volume": "226540",
      "turnover": "9959449.48",
      "trades": "1056"
    },
    {
      "date": "2024-09-05",
      "bid": "44.44",
      "ask": "44.54",
      "open": "43.90",
      "high": "45.04",
      "low": "43.10",
      "close": "44.42",
      "average": "44.1379",
      "volume": "367769",
      "turnover": "16230614.26",
      "trades": "1816"
    },
    {
      "date": "2024-09-06",
      "bid": "45.00",
      "ask": "45.12",
      "open": "44.30",
      "high": "45.40",
      "low": "43.80",
      "close": "45.14",
      "average": "44.9288",
      "volume": "286531",
      "turnover": "12873491.5",
      "trades": "1062"
    },
    {
      "date": "2024-09-09",
      "bid": "46.00",
      "ask": "46.02",
      "open": "45.34",
      "high": "46.18",
      "low": "45.00",
      "close": "46.06",
      "average": "45.8028",
      "volume": "209927",
      "turnover": "9615314.24",
      "trades": "789"
    },
    {
      "date": "2024-09-10",
      "bid": "46.00",
      "ask": "46.06",
      "open": "46.06",
      "high": "46.52",
      "low": "45.88",
      "close": "46.06",
      "average": "46.0815",
      "volume": "175165",
      "turnover": "8071810.3",
      "trades": "820"
    },
    {
      "date": "2024-09-11",
      "bid": "44.52",
      "ask": "44.56",
      "open": "46.06",
      "high": "46.62",
      "low": "44.14",
      "close": "44.52",
      "average": "45.1868",
      "volume": "308438",
      "turnover": "13937722.42",
      "trades": "1458"
    },
    {
      "date": "2024-09-12",
      "bid": "45.26",
      "ask": "45.32",
      "open": "45.00",
      "high": "45.54",
      "low": "44.40",
      "close": "45.28",
      "average": "45.0045",
      "volume": "278126",
      "turnover": "12517135.47",
      "trades": "1144"
    },
    {
      "date": "2024-09-13",
      "bid": "45.70",
      "ask": "45.86",
      "open": "45.28",
      "high": "46.06",
      "low": "45.12",
      "close": "46.06",
      "average": "45.6437",
      "volume": "213497",
      "turnover": "9744700.8",
      "trades": "1056"
    },
    {
      "date": "2024-09-16",
      "bid": "45.60",
      "ask": "45.66",
      "open": "46.02",
      "high": "46.24",
      "low": "45.00",
      "close": "45.70",
      "average": "45.6281",
      "volume": "235157",
      "turnover": "10724547.67",
      "trades": "1203"
    },
    {
      "date": "2024-09-17",
      "bid": "46.12",
      "ask": "46.16",
      "open": "45.70",
      "high": "46.48",
      "low": "45.70",
      "close": "46.24",
      "average": "46.0803",
      "volume": "168153",
      "turnover": "7748695.03",
      "trades": "862"
    },
    {
      "date": "2024-09-18",
      "bid": "46.00",
      "ask": "46.04",
      "open": "46.24",
      "high": "46.28",
      "low": "45.52",
      "close": "46.00",
      "average": "45.9442",
      "volume": "179704",
      "turnover": "8256329.56",
      "trades": "823"
    },
    {
      "date": "2024-09-19",
      "bid": "47.00",
      "ask": "47.06",
      "open": "46.14",
      "high": "47.40",
      "low": "46.14",
      "close": "47.00",
      "average": "46.9618",
      "volume": "119077",
      "turnover": "5592629.19",
      "trades": "767"
    },
    {
      "date": "2024-09-20",
      "bid": "46.38",
      "ask": "46.50",
      "open": "47.50",
      "high": "47.50",
      "low": "46.32",
      "close": "46.58",
      "average": "46.7927",
      "volume": "213176",
      "turnover": "9975591.27",
      "trades": "839"
    },
    {
      "date": "2024-09-23",
      "bid": "46.70",
      "ask": "46.74",
      "open": "46.58",
      "high": "47.20",
      "low": "46.20",
      "close": "46.76",
      "average": "46.7892",
      "volume": "172828",
      "turnover": "8086497.48",
      "trades": "1105"
    },
    {
      "date": "2024-09-24",
      "bid": "46.78",
      "ask": "46.84",
      "open": "46.76",
      "high": "47.16",
      "low": "46.48",
      "close": "46.74",
      "average": "46.767",
      "volume": "146540",
      "turnover": "6852538.47",
      "trades": "865"
    },
    {
      "date": "2024-09-25",
      "bid": "46.94",
      "ask": "47.00",
      "open": "46.80",
      "high": "47.84",
      "low": "46.70",
      "close": "47.00",
      "average": "47.2447",
      "volume": "183524",
      "turnover": "8670534.46",
      "trades": "875"
    },
    {
      "date": "2024-09-26",
      "bid": "47.28",
      "ask": "47.34",
      "open": "47.00",
      "high": "47.78",
      "low": "46.88",
      "close": "47.42",
      "average": "47.3041",
      "volume": "204329",
      "turnover": "9668922.15",
      "trades": "1124"
    },
    {
      "date": "2024-09-27",
      "bid": "47.24",
      "ask": "47.26",
      "open": "47.40",
      "high": "47.90",
      "low": "47.08",
      "close": "47.18",
      "average": "47.3194",
      "volume": "238410",
      "turnover": "11282475.77",
      "trades": "1373"
    },
    {
      "date": "2024-09-30",
      "bid": "47.28",
      "ask": "47.34",
      "open": "47.18",
      "high": "47.40",
      "low": "46.70",
      "close": "47.32",
      "average": "47.077",
      "volume": "167749",
      "turnover": "7896912.72",
      "trades": "874"
    },
    {
      "date": "2024-10-01",
      "bid": "46.14",
      "ask": "46.28",
      "open": "47.50",
      "high": "47.50",
      "low": "46.02",
      "close": "46.14",
      "average": "46.961",
      "volume": "198757",
      "turnover": "9339461.07",
      "trades": "810"
    },
    {
      "date": "2024-10-02",
      "bid": "46.30",
      "ask": "46.36",
      "open": "46.14",
      "high": "46.60",
      "low": "46.14",
      "close": "46.36",
      "average": "46.3323",
      "volume": "69381",
      "turnover": "3214527.43",
      "trades": "545"
    },
    {
      "date": "2024-10-03",
      "bid": "45.62",
      "ask": "45.70",
      "open": "46.36",
      "high": "46.40",
      "low": "45.62",
      "close": "45.66",
      "average": "45.8477",
      "volume": "63469",
      "turnover": "2909903.02",
      "trades": "588"
    },
    {
      "date": "2024-10-04",
      "bid": "46.64",
      "ask": "46.74",
      "open": "45.66",
      "high": "46.78",
      "low": "45.54",
      "close": "46.64",
      "average": "46.2861",
      "volume": "119503",
      "turnover": "5531538.58",
      "trades": "817"
    },
    {
      "date": "2024-10-07",
      "bid": "45.96",
      "ask": "46.06",
      "open": "46.64",
      "high": "46.92",
      "low": "46.00",
      "close": "46.06",
      "average": "46.3029",
      "volume": "78616",
      "turnover": "3640153.58",
      "trades": "679"
    },
    {
      "date": "2024-10-08",
      "bid": "46.98",
      "ask": "47.04",
      "open": "46.46",
      "high": "47.16",
      "low": "45.76",
      "close": "47.16",
      "average": "46.6222",
      "volume": "130878",
      "turnover": "6101879.48",
      "trades": "585"
    },
    {
      "date": "2024-10-09",
      "bid": "46.38",
      "ask": "46.44",
      "open": "46.54",
      "high": "46.98",
      "low": "45.42",
      "close": "46.60",
      "average": "46.2099",
      "volume": "201340",
      "turnover": "9303148.07",
      "trades": "959"
    },
    {
      "date": "2024-10-10",
      "bid": "46.08",
      "ask": "46.18",
      "open": "46.60",
      "high": "46.60",
      "low": "45.84",
      "close": "46.30",
      "average": "46.1749",
      "volume": "78821",
      "turnover": "3639494.05",
      "trades": "620"
    },
    {
      "date": "2024-10-11",
      "bid": "47.10",
      "ask": "47.20",
      "open": "46.42",
      "high": "48.54",
      "low": "46.42",
      "close": "47.30",
      "average": "47.8511",
      "volume": "539502",
      "turnover": "25826841.52",
      "trades": "2470"
    },
    {
      "date": "2024-10-14",
      "bid": "46.70",
      "ask": "46.94",
      "open": "47.30",
      "high": "47.30",
      "low": "46.42",
      "close": "46.74",
      "average": "46.7019",
      "volume": "147450",
      "turnover": "6886172.98",
      "trades": "740"
    },
    {
      "date": "2024-10-15",
      "bid": "47.32",
      "ask": "47.56",
      "open": "46.74",
      "high": "47.80",
      "low": "46.46",
      "close": "47.46",
      "average": "47.1721",
      "volume": "233310",
      "turnover": "11005709.68",
      "trades": "949"
    },
    {
      "date": "2024-10-16",
      "bid": "46.92",
      "ask": "47.00",
      "open": "47.46",
      "high": "47.46",
      "low": "46.62",
      "close": "46.84",
      "average": "46.9432",
      "volume": "95695",
      "turnover": "4491929.11",
      "trades": "602"
    },
    {
      "date": "2024-10-17",
      "bid": "47.36",
      "ask": "47.40",
      "open": "46.84",
      "high": "47.72",
      "low": "46.68",
      "close": "47.52",
      "average": "47.3719",
      "volume": "141820",
      "turnover": "6719775.68",
      "trades": "944"
    },
    {
      "date": "2024-10-18",
      "bid": "47.18",
      "ask": "47.26",
      "open": "47.52",
      "high": "47.62",
      "low": "47.00",
      "close": "47.26",
      "average": "47.3305",
      "volume": "75865",
      "turnover": "3590823.49",
      "trades": "523"
    },
    {
      "date": "2024-10-21",
      "bid": "46.42",
      "ask": "46.92",
      "open": "47.26",
      "high": "47.42",
      "low": "46.16",
      "close": "46.34",
      "average": "46.6212",
      "volume": "84656",
      "turnover": "3946717.87",
      "trades": "652"
    },
    {
      "date": "2024-10-22",
      "bid": "45.98",
      "ask": "46.08",
      "open": "46.36",
      "high": "47.10",
      "low": "45.36",
      "close": "45.96",
      "average": "45.8915",
      "volume": "70561",
      "turnover": "3237706.47",
      "trades": "638"
    },
    {
      "date": "2024-10-23",
      "bid": "45.92",
      "ask": "45.94",
      "open": "45.96",
      "high": "46.42",
      "low": "45.70",
      "close": "45.90",
      "average": "46.0395",
      "volume": "76935",
      "turnover": "3541996.44",
      "trades": "560"
    },
    {
      "date": "2024-10-24",
      "bid": "44.98",
      "ask": "45.02",
      "open": "45.70",
      "high": "46.00",
      "low": "44.82",
      "close": "44.82",
      "average": "45.3008",
      "volume": "102628",
      "turnover": "4649153.32",
      "trades": "741"
    },
    {
      "date": "2024-10-25",
      "bid": "46.88",
      "ask": "46.96",
      "open": "45.02",
      "high": "47.22",
      "low": "45.02",
      "close": "46.72",
      "average": "46.4124",
      "volume": "129159",
      "turnover": "5991122.19",
      "trades": "1006"
    },
    {
      "date": "2024-10-28",
      "bid": "47.50",
      "ask": "47.60",
      "open": "47.00",
      "high": "47.98",
      "low": "46.82",
      "close": "47.50",
      "average": "47.3061",
      "volume": "206089",
      "turnover": "9755859.17",
      "trades": "945"
    },
    {
      "date": "2024-10-29",
      "bid": "46.26",
      "ask": "46.50",
      "open": "47.50",
      "high": "47.60",
      "low": "46.00",
      "close": "46.44",
      "average": "46.6898",
      "volume": "124232",
      "turnover": "5800637.54",
      "trades": "914"
    },
    {
      "date": "2024-10-30",
      "bid": "46.40",
      "ask": "46.56",
      "open": "46.44",
      "high": "47.24",
      "low": "45.82",
      "close": "45.82",
      "average": "46.35",
      "volume": "180675",
      "turnover": "8375731.3",
      "trades": "938"
    },
    {
      "date": "2024-10-31",
      "bid": "46.34",
      "ask": "46.46",
      "open": "45.54",
      "high": "46.44",
      "low": "45.42",
      "close": "46.44",
      "average": "46.0316",
      "volume": "187995",
      "turnover": "8653316.99",
      "trades": "817"
    },
    {
      "date": "2024-11-01",
      "bid": "46.80",
      "ask": "46.84",
      "open": "46.92",
      "high": "47.22",
      "low": "46.54",
      "close": "46.54",
      "average": "46.8962",
      "volume": "131789",
      "turnover": "6181017.5",
      "trades": "417"
    },
    {
      "date": "2024-11-04",
      "bid": "47.08",
      "ask": "47.22",
      "open": "46.54",
      "high": "47.26",
      "low": "45.92",
      "close": "47.16",
      "average": "46.4606",
      "volume": "341672",
      "turnover": "15865462.09",
      "trades": "1080"
    },
    {
      "date": "2024-11-05",
      "bid": "40.02",
      "ask": "40.10",
      "open": "42.58",
      "high": "42.58",
      "low": "39.52",
      "close": "39.52",
      "average": "40.9381",
      "volume": "2230254",
      "turnover": "91242856.55",
      "trades": "7982"
    },
    {
      "date": "2024-11-06",
      "bid": "38.94",
      "ask": "38.98",
      "open": "40.00",
      "high": "40.80",
      "low": "38.62",
      "close": "38.66",
      "average": "39.5632",
      "volume": "910459",
      "turnover": "36015947.63",
      "trades": "3415"
    },
    {
      "date": "2024-11-07",
      "bid": "39.96",
      "ask": "40.00",
      "open": "39.00",
      "high": "40.46",
      "low": "38.50",
      "close": "39.74",
      "average": "39.6762",
      "volume": "359244",
      "turnover": "14253362.22",
      "trades": "1879"
    },
    {
      "date": "2024-11-08",
      "bid": "39.62",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.44",
      "low": "39.52",
      "close": "39.60",
      "average": "39.9232",
      "volume": "275922",
      "turnover": "11015688.13",
      "trades": "1530"
    },
    {
      "date": "2024-11-11",
      "bid": "40.50",
      "ask": "40.56",
      "open": "39.70",
      "high": "40.82",
      "low": "39.70",
      "close": "40.44",
      "average": "40.436",
      "volume": "139035",
      "turnover": "5622039.35",
      "trades": "918"
    },
    {
      "date": "2024-11-12",
      "bid": "38.70",
      "ask": "38.78",
      "open": "40.50",
      "high": "40.52",
      "low": "38.60",
      "close": "38.60",
      "average": "39.2345",
      "volume": "549016",
      "turnover": "21540281.42",
      "trades": "2036"
    },
    {
      "date": "2024-11-13",
      "bid": "37.88",
      "ask": "37.92",
      "open": "39.12",
      "high": "39.16",
      "low": "37.68",
      "close": "37.82",
      "average": "38.1605",
      "volume": "304162",
      "turnover": "11607849.01",
      "trades": "1636"
    },
    {
      "date": "2024-11-14",
      "bid": "38.18",
      "ask": "38.30",
      "open": "37.90",
      "high": "38.58",
      "low": "37.80",
      "close": "38.20",
      "average": "38.1976",
      "volume": "142002",
      "turnover": "5424715.44",
      "trades": "861"
    },
    {
      "date": "2024-11-15",
      "bid": "38.02",
      "ask": "38.12",
      "open": "38.20",
      "high": "38.58",
      "low": "37.58",
      "close": "37.64",
      "average": "37.8869",
      "volume": "359542",
      "turnover": "13627927.89",
      "trades": "1164"
    },
    {
      "date": "2024-11-18",
      "bid": "37.50",
      "ask": "37.60",
      "open": "38.02",
      "high": "38.54",
      "low": "37.06",
      "close": "37.38",
      "average": "37.513",
      "volume": "227169",
      "turnover": "8521787.84",
      "trades": "1191"
    },
    {
      "date": "2024-11-19",
      "bid": "37.48",
      "ask": "37.52",
      "open": "37.38",
      "high": "37.74",
      "low": "36.84",
      "close": "37.38",
      "average": "37.331",
      "volume": "292608",
      "turnover": "10923730.01",
      "trades": "1653"
    },
    {
      "date": "2024-11-20",
      "bid": "35.90",
      "ask": "35.94",
      "open": "36.72",
      "high": "36.96",
      "low": "35.78",
      "close": "35.78",
      "average": "36.3443",
      "volume": "264604",
      "turnover": "9617051.21",
      "trades": "1296"
    },
    {
      "date": "2024-11-21",
      "bid": "36.24",
      "ask": "36.32",
      "open": "35.90",
      "high": "36.32",
      "low": "35.68",
      "close": "36.26",
      "average": "36.0429",
      "volume": "226634",
      "turnover": "8166176.23",
      "trades": "1272"
    },
    {
      "date": "2024-11-22",
      "bid": "38.12",
      "ask": "38.16",
      "open": "37.24",
      "high": "38.16",
      "low": "36.70",
      "close": "38.14",
      "average": "37.5322",
      "volume": "693225",
      "turnover": "26016283.12",
      "trades": "2028"
    },
    {
      "date": "2024-11-25",
      "bid": "39.32",
      "ask": "39.40",
      "open": "38.30",
      "high": "39.44",
      "low": "38.22",
      "close": "39.44",
      "average": "38.9881",
      "volume": "599297",
      "turnover": "23364769.22",
      "trades": "1758"
    },
    {
      "date": "2024-11-26",
      "bid": "38.10",
      "ask": "38.18",
      "open": "39.18",
      "high": "39.30",
      "low": "38.02",
      "close": "38.22",
      "average": "38.5181",
      "volume": "620947",
      "turnover": "23918586.64",
      "trades": "1604"
    },
    {
      "date": "2024-11-27",
      "bid": "38.82",
      "ask": "38.96",
      "open": "38.18",
      "high": "39.08",
      "low": "38.18",
      "close": "38.98",
      "average": "38.8517",
      "volume": "224873",
      "turnover": "8736071.11",
      "trades": "1151"
    },
    {
      "date": "2024-11-28",
      "bid": "38.96",
      "ask": "39.02",
      "open": "39.00",
      "high": "39.28",
      "low": "38.62",
      "close": "39.02",
      "average": "39.0256",
      "volume": "165557",
      "turnover": "6460963.06",
      "trades": "834"
    },
    {
      "date": "2024-11-29",
      "bid": "39.22",
      "ask": "39.36",
      "open": "39.02",
      "high": "39.60",
      "low": "38.88",
      "close": "39.54",
      "average": "39.4533",
      "volume": "777413",
      "turnover": "30671483.89",
      "trades": "1095"
    },
    {
      "date": "2024-12-02",
      "bid": "39.68",
      "ask": "39.70",
      "open": "39.24",
      "high": "39.94",
      "low": "39.10",
      "close": "39.80",
      "average": "39.6929",
      "volume": "172959",
      "turnover": "6865242.44",
      "trades": "887"
    },
    {
      "date": "2024-12-03",
      "bid": "39.58",
      "ask": "39.62",
      "open": "39.80",
      "high": "40.08",
      "low": "39.46",
      "close": "39.60",
      "average": "39.7027",
      "volume": "197933",
      "turnover": "7858438.92",
      "trades": "832"
    },
    {
      "date": "2024-12-04",
      "bid": "41.04",
      "ask": "41.06",
      "open": "39.58",
      "high": "41.20",
      "low": "39.58",
      "close": "41.06",
      "average": "40.6304",
      "volume": "245874",
      "turnover": "9988752.69",
      "trades": "1180"
    },
    {
      "date": "2024-12-05",
      "bid": "41.98",
      "ask": "42.06",
      "open": "41.20",
      "high": "42.10",
      "low": "41.20",
      "close": "42.06",
      "average": "41.7988",
      "volume": "179244",
      "turnover": "7489972.42",
      "trades": "796"
    },
    {
      "date": "2024-12-06",
      "bid": "42.54",
      "ask": "42.68",
      "open": "42.06",
      "high": "42.98",
      "low": "41.94",
      "close": "42.72",
      "average": "42.4884",
      "volume": "251849",
      "turnover": "10698492.08",
      "trades": "1060"
    },
    {
      "date": "2024-12-09",
      "bid": "42.66",
      "ask": "42.72",
      "open": "42.72",
      "high": "43.16",
      "low": "42.34",
      "close": "42.72",
      "average": "42.6868",
      "volume": "282636",
      "turnover": "12064314.98",
      "trades": "1035"
    },
    {
      "date": "2024-12-10",
      "bid": "42.70",
      "ask": "42.72",
      "open": "42.72",
      "high": "43.30",
      "low": "42.34",
      "close": "42.70",
      "average": "42.7935",
      "volume": "223594",
      "turnover": "9570646.11",
      "trades": "1085"
    },
    {
      "date": "2024-12-11",
      "bid": "43.48",
      "ask": "43.56",
      "open": "42.70",
      "high": "43.64",
      "low": "42.38",
      "close": "43.60",
      "average": "43.151",
      "volume": "234006",
      "turnover": "10095277.63",
      "trades": "919"
    },
    {
      "date": "2024-12-12",
      "bid": "41.80",
      "ask": "41.86",
      "open": "43.60",
      "high": "43.80",
      "low": "41.80",
      "close": "41.80",
      "average": "42.9476",
      "volume": "639184",
      "turnover": "27448479.31",
      "trades": "1158"
    },
    {
      "date": "2024-12-13",
      "bid": "41.40",
      "ask": "41.42",
      "open": "41.86",
      "high": "42.42",
      "low": "41.26",
      "close": "41.26",
      "average": "41.7757",
      "volume": "146571",
      "turnover": "6124488.43",
      "trades": "671"
    },
    {
      "date": "2024-12-16",
      "bid": "42.24",
      "ask": "42.44",
      "open": "41.28",
      "high": "42.54",
      "low": "41.20",
      "close": "42.22",
      "average": "41.8213",
      "volume": "433818",
      "turnover": "18142697.35",
      "trades": "910"
    },
    {
      "date": "2024-12-17",
      "bid": "41.24",
      "ask": "41.26",
      "open": "42.22",
      "high": "42.46",
      "low": "41.24",
      "close": "41.24",
      "average": "41.683",
      "volume": "181161",
      "turnover": "7551329.65",
      "trades": "780"
    },
    {
      "date": "2024-12-18",
      "bid": "41.54",
      "ask": "41.68",
      "open": "41.24",
      "high": "42.08",
      "low": "41.24",
      "close": "41.52",
      "average": "41.7037",
      "volume": "185780",
      "turnover": "7747716.52",
      "trades": "679"
    },
    {
      "date": "2024-12-19",
      "bid": "40.46",
      "ask": "40.54",
      "open": "41.04",
      "high": "41.24",
      "low": "40.46",
      "close": "40.46",
      "average": "40.8015",
      "volume": "243881",
      "turnover": "9950721.1",
      "trades": "845"
    },
    {
      "date": "2024-12-20",
      "bid": "40.86",
      "ask": "40.92",
      "open": "40.54",
      "high": "40.94",
      "low": "40.10",
      "close": "40.82",
      "average": "40.3945",
      "volume": "476766",
      "turnover": "19247464.16",
      "trades": "1203"
    },
    {
      "date": "2024-12-23",
      "bid": "40.80",
      "ask": "40.96",
      "open": "40.86",
      "high": "41.50",
      "low": "40.20",
      "close": "40.84",
      "average": "40.8798",
      "volume": "172951",
      "turnover": "7071241.64",
      "trades": "710"
    },
    {
      "date": "2024-12-27",
      "bid": "41.36",
      "ask": "41.42",
      "open": "40.80",
      "high": "41.52",
      "low": "40.80",
      "close": "41.42",
      "average": "41.2666",
      "volume": "199250",
      "turnover": "8220730.67",
      "trades": "832"
    },
    {
      "date": "2024-12-30",
      "bid": "40.84",
      "ask": "40.92",
      "open": "41.36",
      "high": "41.42",
      "low": "40.06",
      "close": "40.98",
      "average": "40.7762",
      "volume": "199230",
      "turnover": "8123831.08",
      "trades": "1103"
    },
    {
      "date": "2025-01-02",
      "bid": "42.24",
      "ask": "42.42",
      "open": "40.92",
      "high": "42.42",
      "low": "40.92",
      "close": "42.30",
      "average": "41.956",
      "volume": "151547",
      "turnover": "6357543.56",
      "trades": "819"
    },
    {
      "date": "2025-01-03",
      "bid": "42.12",
      "ask": "42.18",
      "open": "42.24",
      "high": "42.46",
      "low": "41.76",
      "close": "42.02",
      "average": "42.0477",
      "volume": "100631",
      "turnover": "4230670.43",
      "trades": "512"
    },
    {
      "date": "2025-01-07",
      "bid": "40.40",
      "ask": "40.48",
      "open": "42.12",
      "high": "42.36",
      "low": "40.40",
      "close": "40.54",
      "average": "41.2106",
      "volume": "172212",
      "turnover": "7108433.65",
      "trades": "994"
    },
    {
      "date": "2025-01-08",
      "bid": "39.82",
      "ask": "39.88",
      "open": "40.36",
      "high": "40.58",
      "low": "39.64",
      "close": "39.64",
      "average": "39.9717",
      "volume": "116257",
      "turnover": "4648205.46",
      "trades": "597"
    },
    {
      "date": "2025-01-09",
      "bid": "39.58",
      "ask": "39.64",
      "open": "39.64",
      "high": "39.78",
      "low": "39.20",
      "close": "39.48",
      "average": "39.4294",
      "volume": "92304",
      "turnover": "3639919.37",
      "trades": "557"
    },
    {
      "date": "2025-01-10",
      "bid": "38.82",
      "ask": "38.94",
      "open": "39.48",
      "high": "39.80",
      "low": "38.54",
      "close": "38.78",
      "average": "39.1245",
      "volume": "117416",
      "turnover": "4595232.84",
      "trades": "732"
    },
    {
      "date": "2025-01-13",
      "bid": "38.46",
      "ask": "38.48",
      "open": "38.80",
      "high": "38.88",
      "low": "38.20",
      "close": "38.40",
      "average": "38.4561",
      "volume": "119839",
      "turnover": "4608540.71",
      "trades": "696"
    },
    {
      "date": "2025-01-14",
      "bid": "38.76",
      "ask": "38.94",
      "open": "38.48",
      "high": "39.24",
      "low": "38.48",
      "close": "38.88",
      "average": "38.8798",
      "volume": "169809",
      "turnover": "6602138.34",
      "trades": "858"
    },
    {
      "date": "2025-01-15",
      "bid": "40.54",
      "ask": "40.60",
      "open": "40.10",
      "high": "40.60",
      "low": "38.90",
      "close": "40.48",
      "average": "39.7596",
      "volume": "104252",
      "turnover": "4144861.64",
      "trades": "597"
    },
    {
      "date": "2025-01-16",
      "bid": "42.28",
      "ask": "42.38",
      "open": "40.68",
      "high": "42.58",
      "low": "40.68",
      "close": "42.32",
      "average": "42.0776",
      "volume": "151244",
      "turnover": "6363980.22",
      "trades": "870"
    },
    {
      "date": "2025-01-17",
      "bid": "43.42",
      "ask": "43.58",
      "open": "42.54",
      "high": "43.82",
      "low": "42.54",
      "close": "43.54",
      "average": "43.2293",
      "volume": "234004",
      "turnover": "10116856.05",
      "trades": "1223"
    },
    {
      "date": "2025-01-20",
      "bid": "43.10",
      "ask": "43.26",
      "open": "43.42",
      "high": "43.62",
      "low": "42.94",
      "close": "43.32",
      "average": "43.3044",
      "volume": "109579",
      "turnover": "4744623.38",
      "trades": "545"
    },
    {
      "date": "2025-01-21",
      "bid": "44.44",
      "ask": "44.56",
      "open": "43.26",
      "high": "44.60",
      "low": "43.26",
      "close": "44.60",
      "average": "44.1561",
      "volume": "128029",
      "turnover": "5653257.97",
      "trades": "727"
    },
    {
      "date": "2025-01-22",
      "bid": "43.62",
      "ask": "43.64",
      "open": "44.42",
      "high": "44.58",
      "low": "43.54",
      "close": "43.68",
      "average": "44.0369",
      "volume": "149648",
      "turnover": "6591939.42",
      "trades": "647"
    },
    {
      "date": "2025-01-23",
      "bid": "42.96",
      "ask": "43.18",
      "open": "43.72",
      "high": "43.74",
      "low": "42.86",
      "close": "43.00",
      "average": "43.1638",
      "volume": "140787",
      "turnover": "6077367.94",
      "trades": "693"
    },
    {
      "date": "2025-01-24",
      "bid": "43.74",
      "ask": "43.86",
      "open": "42.16",
      "high": "44.14",
      "low": "42.04",
      "close": "43.62",
      "average": "43.745",
      "volume": "128595",
      "turnover": "5624123.4",
      "trades": "635"
    },
    {
      "date": "2025-01-27",
      "bid": "44.00",
      "ask": "44.18",
      "open": "43.62",
      "high": "44.42",
      "low": "43.32",
      "close": "44.22",
      "average": "44.0078",
      "volume": "141363",
      "turnover": "6221575.85",
      "trades": "921"
    },
    {
      "date": "2025-01-28",
      "bid": "44.16",
      "ask": "44.26",
      "open": "44.18",
      "high": "44.90",
      "low": "44.02",
      "close": "44.16",
      "average": "44.3437",
      "volume": "84671",
      "turnover": "3757408.8",
      "trades": "510"
    },
    {
      "date": "2025-01-29",
      "bid": "44.96",
      "ask": "45.00",
      "open": "44.28",
      "high": "45.30",
      "low": "44.28",
      "close": "44.74",
      "average": "44.8051",
      "volume": "258921",
      "turnover": "11600858.67",
      "trades": "1172"
    },
    {
      "date": "2025-01-30",
      "bid": "48.22",
      "ask": "48.88",
      "open": "48.64",
      "high": "50.70",
      "low": "47.00",
      "close": "48.62",
      "average": "48.3065",
      "volume": "1006189",
      "turnover": "48608808.59",
      "trades": "4114"
    },
    {
      "date": "2025-01-31",
      "bid": "49.52",
      "ask": "49.60",
      "open": "49.80",
      "high": "49.80",
      "low": "47.82",
      "close": "49.48",
      "average": "49.1783",
      "volume": "405404",
      "turnover": "19932365.55",
      "trades": "1900"
    },
    {
      "date": "2025-02-03",
      "bid": "48.76",
      "ask": "48.98",
      "open": "48.60",
      "high": "48.98",
      "low": "46.94",
      "close": "48.84",
      "average": "48.1382",
      "volume": "380484",
      "turnover": "18315638.35",
      "trades": "1331"
    },
    {
      "date": "2025-02-04",
      "bid": "49.24",
      "ask": "49.32",
      "open": "48.94",
      "high": "49.66",
      "low": "48.74",
      "close": "49.34",
      "average": "49.2633",
      "volume": "208593",
      "turnover": "10282203.11",
      "trades": "1017"
    },
    {
      "date": "2025-02-05",
      "bid": "48.90",
      "ask": "48.98",
      "open": "49.36",
      "high": "49.56",
      "low": "48.48",
      "close": "48.82",
      "average": "48.8627",
      "volume": "155348",
      "turnover": "7590737.05",
      "trades": "958"
    },
    {
      "date": "2025-02-06",
      "bid": "49.62",
      "ask": "49.70",
      "open": "48.60",
      "high": "50.00",
      "low": "48.26",
      "close": "49.68",
      "average": "49.3405",
      "volume": "195473",
      "turnover": "9644251.61",
      "trades": "880"
    },
    {
      "date": "2025-02-07",
      "bid": "48.88",
      "ask": "48.98",
      "open": "49.78",
      "high": "49.80",
      "low": "48.70",
      "close": "48.70",
      "average": "49.1022",
      "volume": "168688",
      "turnover": "8283473.77",
      "trades": "873"
    },
    {
      "date": "2025-02-10",
      "bid": "49.26",
      "ask": "49.46",
      "open": "48.98",
      "high": "49.52",
      "low": "48.70",
      "close": "49.36",
      "average": "49.2221",
      "volume": "129016",
      "turnover": "6349944",
      "trades": "780"
    },
    {
      "date": "2025-02-11",
      "bid": "49.34",
      "ask": "49.60",
      "open": "49.26",
      "high": "50.75",
      "low": "49.24",
      "close": "49.44",
      "average": "49.875",
      "volume": "265594",
      "turnover": "13240447.45",
      "trades": "1302"
    },
    {
      "date": "2025-02-12",
      "bid": "49.22",
      "ask": "49.48",
      "open": "49.60",
      "high": "49.84",
      "low": "47.30",
      "close": "49.44",
      "average": "49.1177",
      "volume": "229962",
      "turnover": "11284355.59",
      "trades": "990"
    },
    {
      "date": "2025-02-13",
      "bid": "49.90",
      "ask": "49.98",
      "open": "49.64",
      "high": "50.35",
      "low": "49.24",
      "close": "50.10",
      "average": "49.9623",
      "volume": "202893",
      "turnover": "10136995.27",
      "trades": "1487"
    },
    {
      "date": "2025-02-14",
      "bid": "49.66",
      "ask": "49.70",
      "open": "50.10",
      "high": "50.45",
      "low": "49.42",
      "close": "49.80",
      "average": "49.8722",
      "volume": "105285",
      "turnover": "5250877.92",
      "trades": "949"
    },
    {
      "date": "2025-02-17",
      "bid": "48.20",
      "ask": "48.48",
      "open": "49.70",
      "high": "49.70",
      "low": "48.22",
      "close": "48.30",
      "average": "48.7751",
      "volume": "184526",
      "turnover": "9007029.13",
      "trades": "980"
    },
    {
      "date": "2025-02-18",
      "bid": "48.18",
      "ask": "48.40",
      "open": "48.36",
      "high": "48.74",
      "low": "47.36",
      "close": "48.48",
      "average": "48.1738",
      "volume": "173253",
      "turnover": "8347053.21",
      "trades": "1105"
    },
    {
      "date": "2025-02-19",
      "bid": "46.70",
      "ask": "46.84",
      "open": "48.18",
      "high": "48.18",
      "low": "46.68",
      "close": "46.74",
      "average": "47.1732",
      "volume": "202531",
      "turnover": "9552901.25",
      "trades": "1445"
    },
    {
      "date": "2025-02-20",
      "bid": "46.86",
      "ask": "46.92",
      "open": "46.84",
      "high": "47.12",
      "low": "46.76",
      "close": "46.98",
      "average": "46.956",
      "volume": "138468",
      "turnover": "6501521.98",
      "trades": "917"
    },
    {
      "date": "2025-02-21",
      "bid": "46.32",
      "ask": "46.40",
      "open": "47.00",
      "high": "47.76",
      "low": "46.14",
      "close": "46.24",
      "average": "46.928",
      "volume": "153396",
      "turnover": "7201159.87",
      "trades": "1296"
    },
    {
      "date": "2025-02-24",
      "bid": "46.02",
      "ask": "46.22",
      "open": "46.10",
      "high": "46.48",
      "low": "45.60",
      "close": "46.14",
      "average": "46.1158",
      "volume": "187466",
      "turnover": "8645143.89",
      "trades": "1057"
    },
    {
      "date": "2025-02-25",
      "bid": "45.64",
      "ask": "45.76",
      "open": "45.58",
      "high": "46.16",
      "low": "45.36",
      "close": "45.66",
      "average": "45.6958",
      "volume": "137540",
      "turnover": "6284992.71",
      "trades": "1051"
    },
    {
      "date": "2025-02-26",
      "bid": "45.86",
      "ask": "46.04",
      "open": "45.76",
      "high": "46.64",
      "low": "45.72",
      "close": "45.86",
      "average": "46.0669",
      "volume": "174150",
      "turnover": "8022542.59",
      "trades": "1229"
    },
    {
      "date": "2025-02-27",
      "bid": "45.06",
      "ask": "45.20",
      "open": "45.62",
      "high": "45.98",
      "low": "44.88",
      "close": "45.06",
      "average": "45.2632",
      "volume": "174112",
      "turnover": "7881030.97",
      "trades": "1140"
    },
    {
      "date": "2025-02-28",
      "bid": "43.80",
      "ask": "43.82",
      "open": "44.60",
      "high": "44.60",
      "low": "43.66",
      "close": "43.66",
      "average": "43.7073",
      "volume": "2228456",
      "turnover": "97401314.32",
      "trades": "1883"
    },
    {
      "date": "2025-03-03",
      "bid": "45.78",
      "ask": "45.84",
      "open": "44.00",
      "high": "45.88",
      "low": "43.74",
      "close": "45.74",
      "average": "45.0974",
      "volume": "880480",
      "turnover": "39712021.22",
      "trades": "1328"
    },
    {
      "date": "2025-03-04",
      "bid": "46.60",
      "ask": "46.80",
      "open": "45.00",
      "high": "47.02",
      "low": "45.00",
      "close": "46.58",
      "average": "46.5301",
      "volume": "255369",
      "turnover": "11880266.87",
      "trades": "1515"
    },
    {
      "date": "2025-03-05",
      "bid": "45.60",
      "ask": "45.66",
      "open": "46.98",
      "high": "47.78",
      "low": "45.20",
      "close": "45.50",
      "average": "46.2119",
      "volume": "249815",
      "turnover": "11544645.52",
      "trades": "1397"
    },
    {
      "date": "2025-03-06",
      "bid": "46.40",
      "ask": "46.42",
      "open": "45.52",
      "high": "46.60",
      "low": "45.52",
      "close": "46.42",
      "average": "46.1797",
      "volume": "315600",
      "turnover": "14575325.52",
      "trades": "1719"
    },
    {
      "date": "2025-03-07",
      "bid": "46.18",
      "ask": "46.32",
      "open": "45.88",
      "high": "46.38",
      "low": "45.40",
      "close": "46.14",
      "average": "45.7919",
      "volume": "403010",
      "turnover": "18454696.05",
      "trades": "1593"
    },
    {
      "date": "2025-03-10",
      "bid": "46.44",
      "ask": "46.48",
      "open": "46.18",
      "high": "47.34",
      "low": "45.96",
      "close": "46.44",
      "average": "46.6779",
      "volume": "261439",
      "turnover": "12203600.22",
      "trades": "1540"
    },
    {
      "date": "2025-03-11",
      "bid": "44.74",
      "ask": "44.96",
      "open": "46.44",
      "high": "47.56",
      "low": "44.64",
      "close": "44.70",
      "average": "46.0096",
      "volume": "280978",
      "turnover": "12927702.62",
      "trades": "1552"
    },
    {
      "date": "2025-03-12",
      "bid": "46.16",
      "ask": "46.24",
      "open": "44.74",
      "high": "46.40",
      "low": "44.70",
      "close": "46.12",
      "average": "45.6371",
      "volume": "6606775",
      "turnover": "284906220.45",
      "trades": "1449"
    },
    {
      "date": "2025-03-13",
      "bid": "46.08",
      "ask": "46.16",
      "open": "46.12",
      "high": "47.04",
      "low": "45.24",
      "close": "46.06",
      "average": "46.4373",
      "volume": "202419",
      "turnover": "9395286.05",
      "trades": "1188"
    },
    {
      "date": "2025-03-14",
      "bid": "46.66",
      "ask": "46.70",
      "open": "45.80",
      "high": "47.00",
      "low": "45.72",
      "close": "46.70",
      "average": "46.5779",
      "volume": "196585",
      "turnover": "9156804.08",
      "trades": "1312"
    },
    {
      "date": "2025-03-17",
      "bid": "46.38",
      "ask": "46.44",
      "open": "46.80",
      "high": "46.96",
      "low": "45.92",
      "close": "46.34",
      "average": "46.2349",
      "volume": "158493",
      "turnover": "7326320.7",
      "trades": "991"
    },
    {
      "date": "2025-03-18",
      "bid": "46.00",
      "ask": "46.08",
      "open": "46.34",
      "high": "46.86",
      "low": "45.70",
      "close": "46.04",
      "average": "46.2427",
      "volume": "144767",
      "turnover": "6691494.17",
      "trades": "877"
    },
    {
      "date": "2025-03-19",
      "bid": "46.48",
      "ask": "46.76",
      "open": "46.00",
      "high": "46.76",
      "low": "45.88",
      "close": "46.54",
      "average": "46.4054",
      "volume": "159427",
      "turnover": "7398144.33",
      "trades": "702"
    },
    {
      "date": "2025-03-20",
      "bid": "46.90",
      "ask": "47.00",
      "open": "46.48",
      "high": "46.98",
      "low": "45.96",
      "close": "46.78",
      "average": "46.3853",
      "volume": "119074",
      "turnover": "5522042.16",
      "trades": "902"
    },
    {
      "date": "2025-03-21",
      "bid": "45.82",
      "ask": "46.12",
      "open": "47.00",
      "high": "47.00",
      "low": "45.76",
      "close": "46.00",
      "average": "46.009",
      "volume": "120410",
      "turnover": "5536121.37",
      "trades": "602"
    },
    {
      "date": "2025-03-24",
      "bid": "45.26",
      "ask": "45.44",
      "open": "45.82",
      "high": "46.30",
      "low": "44.70",
      "close": "45.22",
      "average": "45.4718",
      "volume": "201146",
      "turnover": "9143862.9",
      "trades": "1210"
    },
    {
      "date": "2025-03-25",
      "bid": "46.28",
      "ask": "46.34",
      "open": "45.28",
      "high": "46.38",
      "low": "45.04",
      "close": "46.28",
      "average": "45.751",
      "volume": "114845",
      "turnover": "5254275.8",
      "trades": "662"
    },
    {
      "date": "2025-03-26",
      "bid": "45.14",
      "ask": "45.28",
      "open": "46.28",
      "high": "46.58",
      "low": "44.72",
      "close": "45.30",
      "average": "45.2966",
      "volume": "207240",
      "turnover": "9392030.88",
      "trades": "1009"
    },
    {
      "date": "2025-03-27",
      "bid": "44.74",
      "ask": "44.88",
      "open": "45.00",
      "high": "45.02",
      "low": "44.50",
      "close": "44.72",
      "average": "44.7636",
      "volume": "121684",
      "turnover": "5447027.19",
      "trades": "584"
    },
    {
      "date": "2025-03-28",
      "bid": "44.00",
      "ask": "44.06",
      "open": "44.74",
      "high": "45.14",
      "low": "43.94",
      "close": "44.00",
      "average": "44.2052",
      "volume": "122323",
      "turnover": "5410579.02",
      "trades": "573"
    },
    {
      "date": "2025-03-31",
      "bid": "43.76",
      "ask": "43.90",
      "open": "44.00",
      "high": "44.00",
      "low": "43.06",
      "close": "43.80",
      "average": "43.5286",
      "volume": "119658",
      "turnover": "5209315.03",
      "trades": "945"
    },
    {
      "date": "2025-04-01",
      "bid": "45.16",
      "ask": "45.20",
      "open": "45.86",
      "high": "45.86",
      "low": "43.94",
      "close": "45.04",
      "average": "44.9544",
      "volume": "81036",
      "turnover": "3642048.36",
      "trades": "482"
    },
    {
      "date": "2025-04-02",
      "bid": "44.72",
      "ask": "44.88",
      "open": "45.00",
      "high": "45.16",
      "low": "44.16",
      "close": "44.80",
      "average": "44.5281",
      "volume": "105383",
      "turnover": "4692480.72",
      "trades": "695"
    },
    {
      "date": "2025-04-03",
      "bid": "43.62",
      "ask": "43.70",
      "open": "44.00",
      "high": "44.96",
      "low": "42.54",
      "close": "43.52",
      "average": "43.8035",
      "volume": "298563",
      "turnover": "13078213.32",
      "trades": "1517"
    },
    {
      "date": "2025-04-04",
      "bid": "42.24",
      "ask": "42.40",
      "open": "43.42",
      "high": "44.40",
      "low": "41.60",
      "close": "42.32",
      "average": "42.9462",
      "volume": "183410",
      "turnover": "7877160.41",
      "trades": "1213"
    },
    {
      "date": "2025-04-07",
      "bid": "41.32",
      "ask": "41.48",
      "open": "40.00",
      "high": "43.22",
      "low": "39.64",
      "close": "40.94",
      "average": "40.9288",
      "volume": "426062",
      "turnover": "17436912.82",
      "trades": "2047"
    },
    {
      "date": "2025-04-08",
      "bid": "41.62",
      "ask": "41.80",
      "open": "42.56",
      "high": "42.56",
      "low": "40.00",
      "close": "41.48",
      "average": "41.2993",
      "volume": "490575",
      "turnover": "20264936.3",
      "trades": "1473"
    },
    {
      "date": "2025-04-09",
      "bid": "40.78",
      "ask": "40.84",
      "open": "40.20",
      "high": "41.12",
      "low": "40.04",
      "close": "40.92",
      "average": "40.5188",
      "volume": "224481",
      "turnover": "9086963.42",
      "trades": "1212"
    },
    {
      "date": "2025-04-10",
      "bid": "41.92",
      "ask": "42.00",
      "open": "42.60",
      "high": "43.38",
      "low": "41.92",
      "close": "41.94",
      "average": "42.4716",
      "volume": "229927",
      "turnover": "9765275.22",
      "trades": "1146"
    },
    {
      "date": "2025-04-11",
      "bid": "42.68",
      "ask": "42.96",
      "open": "41.92",
      "high": "43.08",
      "low": "41.24",
      "close": "42.80",
      "average": "42.3274",
      "volume": "69929",
      "turnover": "2961861.73",
      "trades": "514"
    },
    {
      "date": "2025-04-14",
      "bid": "45.58",
      "ask": "45.68",
      "open": "44.00",
      "high": "45.66",
      "low": "43.30",
      "close": "45.56",
      "average": "45.0869",
      "volume": "157824",
      "turnover": "7116321.9",
      "trades": "872"
    },
    {
      "date": "2025-04-15",
      "bid": "46.66",
      "ask": "46.92",
      "open": "45.68",
      "high": "47.00",
      "low": "45.60",
      "close": "46.88",
      "average": "46.6811",
      "volume": "133897",
      "turnover": "6249555.46",
      "trades": "749"
    },
    {
      "date": "2025-04-16",
      "bid": "46.70",
      "ask": "46.86",
      "open": "46.54",
      "high": "46.80",
      "low": "45.64",
      "close": "46.70",
      "average": "46.4868",
      "volume": "104498",
      "turnover": "4857762.15",
      "trades": "522"
    },
    {
      "date": "2025-04-17",
      "bid": "46.52",
      "ask": "46.80",
      "open": "46.38",
      "high": "46.80",
      "low": "45.72",
      "close": "46.50",
      "average": "46.2899",
      "volume": "67766",
      "turnover": "3136836.6",
      "trades": "283"
    },
    {
      "date": "2025-04-22",
      "bid": "47.40",
      "ask": "47.60",
      "open": "46.52",
      "high": "47.92",
      "low": "46.10",
      "close": "47.60",
      "average": "47.4215",
      "volume": "90842",
      "turnover": "4306762.66",
      "trades": "573"
    },
    {
      "date": "2025-04-23",
      "bid": "48.04",
      "ask": "48.14",
      "open": "48.14",
      "high": "48.90",
      "low": "47.82",
      "close": "48.18",
      "average": "48.2047",
      "volume": "69772",
      "turnover": "3363322.68",
      "trades": "412"
    },
    {
      "date": "2025-04-24",
      "bid": "48.90",
      "ask": "49.14",
      "open": "48.18",
      "high": "49.18",
      "low": "47.40",
      "close": "48.98",
      "average": "48.783",
      "volume": "80729",
      "turnover": "3938046.49",
      "trades": "475"
    },
    {
      "date": "2025-04-25",
      "bid": "48.74",
      "ask": "48.78",
      "open": "49.34",
      "high": "49.34",
      "low": "48.10",
      "close": "48.76",
      "average": "48.7523",
      "volume": "115413",
      "turnover": "5626701.91",
      "trades": "745"
    },
    {
      "date": "2025-04-28",
      "bid": "48.56",
      "ask": "48.74",
      "open": "49.00",
      "high": "49.34",
      "low": "47.96",
      "close": "48.66",
      "average": "48.4457",
      "volume": "78481",
      "turnover": "3800854.36",
      "trades": "653"
    },
    {
      "date": "2025-04-29",
      "bid": "48.52",
      "ask": "48.62",
      "open": "48.00",
      "high": "48.92",
      "low": "48.00",
      "close": "48.56",
      "average": "48.5453",
      "volume": "72895",
      "turnover": "3538701.45",
      "trades": "494"
    },
    {
      "date": "2025-04-30",
      "bid": "49.74",
      "ask": "49.84",
      "open": "48.58",
      "high": "49.98",
      "low": "48.58",
      "close": "49.98",
      "average": "49.5532",
      "volume": "133803",
      "turnover": "6630370.13",
      "trades": "718"
    },
    {
      "date": "2025-05-02",
      "bid": "50.30",
      "ask": "50.65",
      "open": "50.00",
      "high": "50.90",
      "low": "50.00",
      "close": "50.45",
      "average": "50.3939",
      "volume": "224494",
      "turnover": "11308648.6",
      "trades": "1127"
    },
    {
      "date": "2025-05-05",
      "bid": "50.55",
      "ask": "50.65",
      "open": "50.40",
      "high": "51.20",
      "low": "49.72",
      "close": "50.40",
      "average": "50.5383",
      "volume": "193556",
      "turnover": "9781813.77",
      "trades": "1317"
    },
    {
      "date": "2025-05-06",
      "bid": "44.06",
      "ask": "44.14",
      "open": "42.88",
      "high": "44.98",
      "low": "41.02",
      "close": "43.60",
      "average": "43.2429",
      "volume": "1959958",
      "turnover": "84759777.34",
      "trades": "7688"
    },
    {
      "date": "2025-05-07",
      "bid": "44.48",
      "ask": "44.54",
      "open": "43.74",
      "high": "44.96",
      "low": "42.80",
      "close": "44.36",
      "average": "44.1646",
      "volume": "348676",
      "turnover": "15399339.71",
      "trades": "1275"
    },
    {
      "date": "2025-05-08",
      "bid": "44.24",
      "ask": "44.52",
      "open": "44.54",
      "high": "44.84",
      "low": "43.78",
      "close": "44.42",
      "average": "44.2231",
      "volume": "212054",
      "turnover": "9373438.02",
      "trades": "883"
    },
    {
      "date": "2025-05-09",
      "bid": "44.74",
      "ask": "44.86",
      "open": "44.38",
      "high": "45.88",
      "low": "44.38",
      "close": "44.72",
      "average": "45.0261",
      "volume": "214362",
      "turnover": "9652046.27",
      "trades": "1008"
    },
    {
      "date": "2025-05-12",
      "bid": "45.64",
      "ask": "45.78",
      "open": "44.86",
      "high": "46.02",
      "low": "44.66",
      "close": "45.88",
      "average": "45.5522",
      "volume": "146188",
      "turnover": "6659057.41",
      "trades": "771"
    },
    {
      "date": "2025-05-13",
      "bid": "45.88",
      "ask": "45.96",
      "open": "45.88",
      "high": "46.34",
      "low": "45.36",
      "close": "45.98",
      "average": "45.9121",
      "volume": "168642",
      "turnover": "7746861.98",
      "trades": "790"
    },
    {
      "date": "2025-05-14",
      "bid": "44.46",
      "ask": "44.48",
      "open": "45.96",
      "high": "46.04",
      "low": "44.28",
      "close": "44.42",
      "average": "45.0332",
      "volume": "130072",
      "turnover": "5860574.83",
      "trades": "696"
    },
    {
      "date": "2025-05-15",
      "bid": "45.14",
      "ask": "45.44",
      "open": "44.50",
      "high": "45.36",
      "low": "44.26",
      "close": "45.32",
      "average": "44.5901",
      "volume": "354822",
      "turnover": "15821053.12",
      "trades": "855"
    },
    {
      "date": "2025-05-16",
      "bid": "45.18",
      "ask": "45.36",
      "open": "45.44",
      "high": "45.92",
      "low": "44.64",
      "close": "45.08",
      "average": "45.2243",
      "volume": "130492",
      "turnover": "5901461.7",
      "trades": "644"
    },
    {
      "date": "2025-05-19",
      "bid": "45.78",
      "ask": "45.96",
      "open": "44.92",
      "high": "46.12",
      "low": "44.38",
      "close": "46.00",
      "average": "45.408",
      "volume": "105284",
      "turnover": "4782544.76",
      "trades": "475"
    },
    {
      "date": "2025-05-20",
      "bid": "45.96",
      "ask": "46.08",
      "open": "46.00",
      "high": "46.18",
      "low": "45.70",
      "close": "45.98",
      "average": "45.969",
      "volume": "105887",
      "turnover": "4867774.96",
      "trades": "506"
    },
    {
      "date": "2025-05-21",
      "bid": "45.80",
      "ask": "46.12",
      "open": "45.94",
      "high": "46.26",
      "low": "45.30",
      "close": "46.00",
      "average": "45.7371",
      "volume": "124505",
      "turnover": "5693183.7",
      "trades": "667"
    },
    {
      "date": "2025-05-22",
      "bid": "44.64",
      "ask": "44.78",
      "open": "45.78",
      "high": "45.80",
      "low": "44.50",
      "close": "44.62",
      "average": "44.889",
      "volume": "127149",
      "turnover": "5707598.9",
      "trades": "647"
    },
    {
      "date": "2025-05-23",
      "bid": "44.10",
      "ask": "44.36",
      "open": "44.66",
      "high": "45.84",
      "low": "43.88",
      "close": "44.20",
      "average": "44.7895",
      "volume": "214696",
      "turnover": "9616769.94",
      "trades": "1006"
    },
    {
      "date": "2025-05-26",
      "bid": "44.34",
      "ask": "44.52",
      "open": "44.00",
      "high": "44.44",
      "low": "43.30",
      "close": "44.44",
      "average": "44.2051",
      "volume": "145519",
      "turnover": "6432653.24",
      "trades": "712"
    },
    {
      "date": "2025-05-27",
      "bid": "44.20",
      "ask": "44.32",
      "open": "44.34",
      "high": "45.50",
      "low": "44.10",
      "close": "44.20",
      "average": "44.6368",
      "volume": "197594",
      "turnover": "8819984.27",
      "trades": "1133"
    },
    {
      "date": "2025-05-28",
      "bid": "45.20",
      "ask": "45.24",
      "open": "44.32",
      "high": "45.26",
      "low": "44.32",
      "close": "45.12",
      "average": "44.9842",
      "volume": "99742",
      "turnover": "4486839.48",
      "trades": "345"
    },
    {
      "date": "2025-05-30",
      "bid": "45.00",
      "ask": "45.10",
      "open": "45.20",
      "high": "45.64",
      "low": "44.80",
      "close": "44.88",
      "average": "45.0704",
      "volume": "310811",
      "turnover": "14008372.85",
      "trades": "893"
    },
    {
      "date": "2025-06-02",
      "bid": "44.42",
      "ask": "44.68",
      "open": "43.90",
      "high": "45.00",
      "low": "43.90",
      "close": "44.38",
      "average": "44.4555",
      "volume": "443748",
      "turnover": "19713842.97",
      "trades": "840"
    },
    {
      "date": "2025-06-03",
      "bid": "45.60",
      "ask": "45.68",
      "open": "44.42",
      "high": "45.74",
      "low": "44.20",
      "close": "45.70",
      "average": "45.2669",
      "volume": "129043",
      "turnover": "5841086.03",
      "trades": "667"
    },
    {
      "date": "2025-06-04",
      "bid": "46.06",
      "ask": "46.18",
      "open": "45.74",
      "high": "46.22",
      "low": "45.40",
      "close": "46.02",
      "average": "45.8933",
      "volume": "95024",
      "turnover": "4360932.55",
      "trades": "568"
    },
    {
      "date": "2025-06-05",
      "bid": "46.10",
      "ask": "46.24",
      "open": "46.06",
      "high": "46.50",
      "low": "45.96",
      "close": "46.06",
      "average": "46.1212",
      "volume": "73898",
      "turnover": "3408264.82",
      "trades": "466"
    },
    {
      "date": "2025-06-09",
      "bid": "45.46",
      "ask": "45.62",
      "open": "46.06",
      "high": "46.92",
      "low": "45.52",
      "close": "45.52",
      "average": "46.1486",
      "volume": "130798",
      "turnover": "6038776.47",
      "trades": "609"
    },
    {
      "date": "2025-06-10",
      "bid": "45.34",
      "ask": "45.44",
      "open": "45.46",
      "high": "46.30",
      "low": "45.26",
      "close": "45.36",
      "average": "45.6011",
      "volume": "108183",
      "turnover": "4933649.63",
      "trades": "559"
    },
    {
      "date": "2025-06-11",
      "bid": "44.14",
      "ask": "44.26",
      "open": "45.44",
      "high": "45.96",
      "low": "43.98",
      "close": "44.08",
      "average": "44.8887",
      "volume": "201927",
      "turnover": "9066482.3",
      "trades": "1394"
    },
    {
      "date": "2025-06-12",
      "bid": "43.50",
      "ask": "43.60",
      "open": "44.10",
      "high": "44.10",
      "low": "43.32",
      "close": "43.42",
      "average": "43.5578",
      "volume": "102947",
      "turnover": "4484104.19",
      "trades": "539"
    },
    {
      "date": "2025-06-13",
      "bid": "42.70",
      "ask": "42.88",
      "open": "43.00",
      "high": "43.08",
      "low": "42.44",
      "close": "42.68",
      "average": "42.7692",
      "volume": "161619",
      "turnover": "6907410.02",
      "trades": "654"
    },
    {
      "date": "2025-06-16",
      "bid": "42.96",
      "ask": "43.02",
      "open": "42.70",
      "high": "43.16",
      "low": "42.28",
      "close": "42.96",
      "average": "42.8205",
      "volume": "139733",
      "turnover": "5981856.54",
      "trades": "738"
    },
    {
      "date": "2025-06-17",
      "bid": "42.62",
      "ask": "42.80",
      "open": "43.02",
      "high": "43.04",
      "low": "42.28",
      "close": "42.60",
      "average": "42.6779",
      "volume": "135755",
      "turnover": "5791690.79",
      "trades": "748"
    },
    {
      "date": "2025-06-18",
      "bid": "42.56",
      "ask": "42.70",
      "open": "42.62",
      "high": "42.80",
      "low": "42.26",
      "close": "42.60",
      "average": "42.5608",
      "volume": "119822",
      "turnover": "5099921.59",
      "trades": "632"
    },
    {
      "date": "2025-06-19",
      "bid": "41.70",
      "ask": "41.80",
      "open": "42.26",
      "high": "42.32",
      "low": "41.68",
      "close": "41.70",
      "average": "41.9847",
      "volume": "191957",
      "turnover": "8063651.14",
      "trades": "1003"
    },
    {
      "date": "2025-06-23",
      "bid": "41.80",
      "ask": "41.88",
      "open": "41.52",
      "high": "42.16",
      "low": "41.20",
      "close": "42.00",
      "average": "41.578",
      "volume": "171009",
      "turnover": "7110214.52",
      "trades": "643"
    },
    {
      "date": "2025-06-24",
      "bid": "43.10",
      "ask": "43.34",
      "open": "42.02",
      "high": "43.36",
      "low": "42.02",
      "close": "43.06",
      "average": "42.9901",
      "volume": "158336",
      "turnover": "6805886.52",
      "trades": "535"
    },
    {
      "date": "2025-06-25",
      "bid": "43.24",
      "ask": "43.50",
      "open": "43.10",
      "high": "44.12",
      "low": "43.02",
      "close": "43.32",
      "average": "43.5039",
      "volume": "114341",
      "turnover": "4975540.34",
      "trades": "532"
    },
    {
      "date": "2025-06-26",
      "bid": "43.10",
      "ask": "43.16",
      "open": "43.24",
      "high": "44.40",
      "low": "43.10",
      "close": "43.14",
      "average": "43.5208",
      "volume": "128601",
      "turnover": "5602801.54",
      "trades": "724"
    },
    {
      "date": "2025-06-27",
      "bid": "44.32",
      "ask": "44.40",
      "open": "43.20",
      "high": "44.42",
      "low": "43.20",
      "close": "44.42",
      "average": "44.1752",
      "volume": "127759",
      "turnover": "5643734.9",
      "trades": "805"
    },
    {
      "date": "2025-06-30",
      "bid": "43.68",
      "ask": "43.72",
      "open": "44.42",
      "high": "44.44",
      "low": "43.58",
      "close": "43.74",
      "average": "43.8943",
      "volume": "110565",
      "turnover": "4852742.22",
      "trades": "613"
    },
    {
      "date": "2025-07-01",
      "bid": "43.78",
      "ask": "43.84",
      "open": "43.64",
      "high": "44.02",
      "low": "43.48",
      "close": "43.62",
      "average": "43.6722",
      "volume": "107555",
      "turnover": "4697184.51",
      "trades": "542"
    },
    {
      "date": "2025-07-02",
      "bid": "44.98",
      "ask": "45.12",
      "open": "43.90",
      "high": "45.12",
      "low": "43.38",
      "close": "45.02",
      "average": "44.2822",
      "volume": "319383",
      "turnover": "14141425.75",
      "trades": "707"
    },
    {
      "date": "2025-07-03",
      "bid": "45.24",
      "ask": "45.32",
      "open": "45.12",
      "high": "45.84",
      "low": "45.08",
      "close": "45.34",
      "average": "45.4145",
      "volume": "76529",
      "turnover": "3475804.53",
      "trades": "488"
    },
    {
      "date": "2025-07-04",
      "bid": "45.62",
      "ask": "45.76",
      "open": "45.24",
      "high": "45.84",
      "low": "44.78",
      "close": "45.76",
      "average": "45.4602",
      "volume": "68309",
      "turnover": "3104981.04",
      "trades": "556"
    },
    {
      "date": "2025-07-07",
      "bid": "45.30",
      "ask": "45.42",
      "open": "45.62",
      "high": "46.10",
      "low": "45.30",
      "close": "45.30",
      "average": "45.623",
      "volume": "52621",
      "turnover": "2400649.09",
      "trades": "449"
    },
    {
      "date": "2025-07-08",
      "bid": "46.04",
      "ask": "46.14",
      "open": "45.42",
      "high": "46.14",
      "low": "45.14",
      "close": "46.00",
      "average": "45.8129",
      "volume": "131850",
      "turnover": "6040362.02",
      "trades": "914"
    },
    {
      "date": "2025-07-09",
      "bid": "44.52",
      "ask": "44.64",
      "open": "46.14",
      "high": "46.30",
      "low": "43.40",
      "close": "44.48",
      "average": "44.4147",
      "volume": "242476",
      "turnover": "10769607.82",
      "trades": "1174"
    },
    {
      "date": "2025-07-10",
      "bid": "45.80",
      "ask": "45.92",
      "open": "44.50",
      "high": "45.98",
      "low": "44.18",
      "close": "45.98",
      "average": "45.4616",
      "volume": "134696",
      "turnover": "6124436.46",
      "trades": "673"
    },
    {
      "date": "2025-07-11",
      "bid": "46.00",
      "ask": "46.12",
      "open": "46.00",
      "high": "46.38",
      "low": "45.48",
      "close": "46.20",
      "average": "45.9297",
      "volume": "175274",
      "turnover": "8047058.87",
      "trades": "1094"
    },
    {
      "date": "2025-07-14",
      "bid": "45.42",
      "ask": "45.58",
      "open": "46.30",
      "high": "46.30",
      "low": "45.30",
      "close": "45.50",
      "average": "45.5673",
      "volume": "44701",
      "turnover": "2036897.8",
      "trades": "356"
    },
    {
      "date": "2025-07-15",
      "bid": "46.60",
      "ask": "46.70",
      "open": "46.16",
      "high": "46.90",
      "low": "45.82",
      "close": "46.80",
      "average": "46.6481",
      "volume": "106279",
      "turnover": "4957625.67",
      "trades": "660"
    },
    {
      "date": "2025-07-16",
      "bid": "47.04",
      "ask": "47.26",
      "open": "46.80",
      "high": "47.26",
      "low": "46.54",
      "close": "47.08",
      "average": "46.9767",
      "volume": "73815",
      "turnover": "3467588.98",
      "trades": "675"
    },
    {
      "date": "2025-07-17",
      "bid": "47.66",
      "ask": "47.70",
      "open": "47.08",
      "high": "47.70",
      "low": "46.74",
      "close": "47.62",
      "average": "47.3085",
      "volume": "71897",
      "turnover": "3401384.26",
      "trades": "573"
    },
    {
      "date": "2025-07-18",
      "bid": "46.74",
      "ask": "46.86",
      "open": "47.58",
      "high": "47.78",
      "low": "46.78",
      "close": "46.78",
      "average": "47.1696",
      "volume": "99359",
      "turnover": "4686781.38",
      "trades": "573"
    },
    {
      "date": "2025-07-21",
      "bid": "46.40",
      "ask": "46.60",
      "open": "46.74",
      "high": "47.16",
      "low": "46.36",
      "close": "46.38",
      "average": "46.6811",
      "volume": "94971",
      "turnover": "4433325.32",
      "trades": "582"
    },
    {
      "date": "2025-07-22",
      "bid": "45.50",
      "ask": "45.78",
      "open": "46.60",
      "high": "46.60",
      "low": "45.50",
      "close": "45.68",
      "average": "46.0542",
      "volume": "105572",
      "turnover": "4862882.99",
      "trades": "479"
    },
    {
      "date": "2025-07-23",
      "bid": "46.46",
      "ask": "46.56",
      "open": "45.50",
      "high": "46.86",
      "low": "45.50",
      "close": "46.60",
      "average": "46.4929",
      "volume": "150069",
      "turnover": "6977455.13",
      "trades": "970"
    },
    {
      "date": "2025-07-24",
      "bid": "45.64",
      "ask": "45.86",
      "open": "46.96",
      "high": "47.04",
      "low": "45.48",
      "close": "45.66",
      "average": "46.0424",
      "volume": "75629",
      "turnover": "3484009.25",
      "trades": "518"
    },
    {
      "date": "2025-07-25",
      "bid": "45.82",
      "ask": "45.96",
      "open": "45.86",
      "high": "46.12",
      "low": "45.56",
      "close": "46.12",
      "average": "45.874",
      "volume": "135259",
      "turnover": "6204767.73",
      "trades": "896"
    },
    {
      "date": "2025-07-28",
      "bid": "44.92",
      "ask": "44.98",
      "open": "46.12",
      "high": "46.42",
      "low": "44.58",
      "close": "44.82",
      "average": "45.3367",
      "volume": "159573",
      "turnover": "7234329.36",
      "trades": "843"
    },
    {
      "date": "2025-07-29",
      "bid": "44.90",
      "ask": "44.96",
      "open": "46.00",
      "high": "46.00",
      "low": "44.82",
      "close": "45.06",
      "average": "45.2683",
      "volume": "67909",
      "turnover": "3073946.76",
      "trades": "468"
    },
    {
      "date": "2025-07-30",
      "bid": "44.66",
      "ask": "44.78",
      "open": "44.90",
      "high": "45.14",
      "low": "44.52",
      "close": "44.58",
      "average": "44.7018",
      "volume": "70126",
      "turnover": "3134972.99",
      "trades": "366"
    },
    {
      "date": "2025-07-31",
      "bid": "44.66",
      "ask": "44.76",
      "open": "44.66",
      "high": "45.56",
      "low": "44.56",
      "close": "44.56",
      "average": "44.826",
      "volume": "102145",
      "turnover": "4579526.8",
      "trades": "685"
    },
    {
      "date": "2025-08-01",
      "bid": "44.20",
      "ask": "44.52",
      "open": "44.56",
      "high": "44.66",
      "low": "43.76",
      "close": "44.28",
      "average": "44.0984",
      "volume": "104724",
      "turnover": "4618107.09",
      "trades": "768"
    },
    {
      "date": "2025-08-04",
      "bid": "43.76",
      "ask": "43.96",
      "open": "44.20",
      "high": "44.34",
      "low": "43.08",
      "close": "43.98",
      "average": "43.6212",
      "volume": "236212",
      "turnover": "10303651.3",
      "trades": "915"
    },
    {
      "date": "2025-08-05",
      "bid": "44.98",
      "ask": "45.16",
      "open": "44.00",
      "high": "45.16",
      "low": "44.00",
      "close": "45.16",
      "average": "44.7149",
      "volume": "363236",
      "turnover": "16242791.48",
      "trades": "1752"
    },
    {
      "date": "2025-08-06",
      "bid": "44.18",
      "ask": "44.46",
      "open": "45.32",
      "high": "45.40",
      "low": "44.10",
      "close": "44.22",
      "average": "44.5232",
      "volume": "140215",
      "turnover": "6240390.98",
      "trades": "697"
    },
    {
      "date": "2025-08-07",
      "bid": "44.04",
      "ask": "44.14",
      "open": "44.46",
      "high": "44.46",
      "low": "43.90",
      "close": "44.08",
      "average": "44.1653",
      "volume": "113221",
      "turnover": "5001763.63",
      "trades": "622"
    },
    {
      "date": "2025-08-08",
      "bid": "44.66",
      "ask": "44.84",
      "open": "44.04",
      "high": "45.16",
      "low": "44.04",
      "close": "44.84",
      "average": "44.6629",
      "volume": "121510",
      "turnover": "5427287.31",
      "trades": "471"
    },
    {
      "date": "2025-08-11",
      "bid": "44.02",
      "ask": "44.20",
      "open": "45.54",
      "high": "45.54",
      "low": "43.80",
      "close": "44.32",
      "average": "44.4337",
      "volume": "187603",
      "turnover": "8335282.68",
      "trades": "740"
    },
    {
      "date": "2025-08-12",
      "bid": "44.92",
      "ask": "45.04",
      "open": "40.12",
      "high": "45.12",
      "low": "40.12",
      "close": "45.02",
      "average": "42.7657",
      "volume": "768497",
      "turnover": "32884253.29",
      "trades": "2139"
    },
    {
      "date": "2025-08-13",
      "bid": "45.44",
      "ask": "45.58",
      "open": "45.00",
      "high": "46.40",
      "low": "44.86",
      "close": "45.60",
      "average": "45.5139",
      "volume": "346129",
      "turnover": "15748056.12",
      "trades": "976"
    },
    {
      "date": "2025-08-14",
      "bid": "45.56",
      "ask": "45.70",
      "open": "45.44",
      "high": "45.92",
      "low": "44.92",
      "close": "45.50",
      "average": "45.5675",
      "volume": "182136",
      "turnover": "8298070.9",
      "trades": "642"
    },
    {
      "date": "2025-08-15",
      "bid": "45.58",
      "ask": "45.84",
      "open": "44.66",
      "high": "45.82",
      "low": "44.66",
      "close": "45.60",
      "average": "45.5204",
      "volume": "149049",
      "turnover": "6781624.1",
      "trades": "595"
    },
    {
      "date": "2025-08-18",
      "bid": "46.84",
      "ask": "47.10",
      "open": "45.84",
      "high": "47.16",
      "low": "45.84",
      "close": "47.10",
      "average": "46.7919",
      "volume": "174683",
      "turnover": "8173975.55",
      "trades": "608"
    },
    {
      "date": "2025-08-19",
      "bid": "47.58",
      "ask": "47.72",
      "open": "46.84",
      "high": "47.82",
      "low": "46.84",
      "close": "47.46",
      "average": "47.3896",
      "volume": "178880",
      "turnover": "8477006.83",
      "trades": "638"
    },
    {
      "date": "2025-08-20",
      "bid": "47.70",
      "ask": "47.90",
      "open": "47.18",
      "high": "47.90",
      "low": "46.94",
      "close": "47.76",
      "average": "47.6493",
      "volume": "5668646",
      "turnover": "270106593.48",
      "trades": "540"
    },
    {
      "date": "2025-08-21",
      "bid": "47.60",
      "ask": "47.76",
      "open": "47.90",
      "high": "48.58",
      "low": "47.22",
      "close": "47.60",
      "average": "47.8022",
      "volume": "216568",
      "turnover": "10353699.01",
      "trades": "898"
    },
    {
      "date": "2025-08-22",
      "bid": "48.72",
      "ask": "48.80",
      "open": "47.50",
      "high": "48.94",
      "low": "47.46",
      "close": "48.94",
      "average": "48.1919",
      "volume": "273767",
      "turnover": "13190613.49",
      "trades": "1026"
    },
    {
      "date": "2025-08-25",
      "bid": "48.08",
      "ask": "48.32",
      "open": "48.94",
      "high": "49.18",
      "low": "48.06",
      "close": "48.12",
      "average": "48.4307",
      "volume": "123638",
      "turnover": "5988317.62",
      "trades": "540"
    },
    {
      "date": "2025-08-26",
      "bid": "47.16",
      "ask": "47.30",
      "open": "48.32",
      "high": "48.34",
      "low": "47.18",
      "close": "47.38",
      "average": "47.6548",
      "volume": "134473",
      "turnover": "6408874.41",
      "trades": "608"
    },
    {
      "date": "2025-08-27",
      "bid": "46.88",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.50",
      "low": "46.78",
      "close": "46.94",
      "average": "47.0599",
      "volume": "157857",
      "turnover": "7428795.2",
      "trades": "599"
    },
    {
      "date": "2025-08-28",
      "bid": "46.34",
      "ask": "46.48",
      "open": "47.14",
      "high": "48.42",
      "low": "46.38",
      "close": "46.50",
      "average": "47.1783",
      "volume": "173932",
      "turnover": "8212384.21",
      "trades": "762"
    },
    {
      "date": "2025-08-29",
      "bid": "46.20",
      "ask": "46.52",
      "open": "46.50",
      "high": "46.66",
      "low": "46.08",
      "close": "46.52",
      "average": "46.2652",
      "volume": "244168",
      "turnover": "11304117.69",
      "trades": "669"
    },
    {
      "date": "2025-09-01",
      "bid": "45.94",
      "ask": "46.00",
      "open": "46.58",
      "high": "47.80",
      "low": "45.84",
      "close": "46.00",
      "average": "46.5122",
      "volume": "147543",
      "turnover": "6867516.8",
      "trades": "643"
    },
    {
      "date": "2025-09-02",
      "bid": "45.18",
      "ask": "45.34",
      "open": "45.94",
      "high": "46.02",
      "low": "45.12",
      "close": "45.12",
      "average": "45.4063",
      "volume": "201516",
      "turnover": "9150224.06",
      "trades": "771"
    },
    {
      "date": "2025-09-03",
      "bid": "45.48",
      "ask": "45.62",
      "open": "45.34",
      "high": "45.98",
      "low": "45.06",
      "close": "45.50",
      "average": "45.457",
      "volume": "82265",
      "turnover": "3739550.75",
      "trades": "603"
    },
    {
      "date": "2025-09-04",
      "bid": "47.10",
      "ask": "47.16",
      "open": "45.70",
      "high": "47.22",
      "low": "45.70",
      "close": "47.00",
      "average": "46.5786",
      "volume": "699317",
      "turnover": "32577047.36",
      "trades": "930"
    },
    {
      "date": "2025-09-05",
      "bid": "46.22",
      "ask": "46.26",
      "open": "47.22",
      "high": "47.74",
      "low": "46.08",
      "close": "46.38",
      "average": "46.7346",
      "volume": "125371",
      "turnover": "5858982.03",
      "trades": "879"
    },
    {
      "date": "2025-09-08",
      "bid": "47.30",
      "ask": "47.40",
      "open": "46.26",
      "high": "47.56",
      "low": "46.26",
      "close": "47.56",
      "average": "46.8029",
      "volume": "114534",
      "turnover": "5362009.09",
      "trades": "308"
    },
    {
      "date": "2025-09-09",
      "bid": "47.34",
      "ask": "47.50",
      "open": "47.56",
      "high": "47.88",
      "low": "47.26",
      "close": "47.48",
      "average": "47.5038",
      "volume": "52015",
      "turnover": "2470900.42",
      "trades": "350"
    },
    {
      "date": "2025-09-10",
      "bid": "46.96",
      "ask": "47.16",
      "open": "47.08",
      "high": "47.96",
      "low": "46.90",
      "close": "47.16",
      "average": "47.3412",
      "volume": "201236",
      "turnover": "9570142.13",
      "trades": "470"
    },
    {
      "date": "2025-09-11",
      "bid": "48.14",
      "ask": "48.22",
      "open": "47.08",
      "high": "48.90",
      "low": "47.08",
      "close": "48.40",
      "average": "47.6984",
      "volume": "280114",
      "turnover": "13359290.73",
      "trades": "457"
    },
    {
      "date": "2025-09-12",
      "bid": "49.08",
      "ask": "49.22",
      "open": "48.42",
      "high": "49.40",
      "low": "48.02",
      "close": "49.34",
      "average": "49.1944",
      "volume": "158587",
      "turnover": "7796114.32",
      "trades": "541"
    },
    {
      "date": "2025-09-15",
      "bid": "49.06",
      "ask": "49.16",
      "open": "49.48",
      "high": "49.88",
      "low": "48.92",
      "close": "49.22",
      "average": "49.3336",
      "volume": "107712",
      "turnover": "5313632.04",
      "trades": "574"
    },
    {
      "date": "2025-09-16",
      "bid": "49.42",
      "ask": "49.58",
      "open": "49.22",
      "high": "50.55",
      "low": "49.22",
      "close": "49.50",
      "average": "49.8716",
      "volume": "287189",
      "turnover": "14324642.34",
      "trades": "832"
    },
    {
      "date": "2025-09-17",
      "bid": "49.44",
      "ask": "49.48",
      "open": "49.58",
      "high": "50.00",
      "low": "49.40",
      "close": "49.50",
      "average": "49.6616",
      "volume": "77475",
      "turnover": "3847553.03",
      "trades": "534"
    },
    {
      "date": "2025-09-18",
      "bid": "49.66",
      "ask": "49.82",
      "open": "49.50",
      "high": "50.15",
      "low": "49.50",
      "close": "49.90",
      "average": "49.8557",
      "volume": "94012",
      "turnover": "4686989.4",
      "trades": "402"
    },
    {
      "date": "2025-09-19",
      "bid": "49.22",
      "ask": "49.34",
      "open": "49.86",
      "high": "50.10",
      "low": "49.12",
      "close": "49.52",
      "average": "49.507",
      "volume": "128871",
      "turnover": "6379659.9",
      "trades": "515"
    },
    {
      "date": "2025-09-22",
      "bid": "50.05",
      "ask": "50.15",
      "open": "48.20",
      "high": "50.80",
      "low": "48.20",
      "close": "50.30",
      "average": "50.117",
      "volume": "370680",
      "turnover": "18577448.13",
      "trades": "1140"
    },
    {
      "date": "2025-09-23",
      "bid": "48.16",
      "ask": "48.34",
      "open": "50.15",
      "high": "50.15",
      "low": "48.10",
      "close": "48.20",
      "average": "48.8151",
      "volume": "116372",
      "turnover": "5682256.59",
      "trades": "663"
    },
    {
      "date": "2025-09-24",
      "bid": "48.10",
      "ask": "48.14",
      "open": "48.16",
      "high": "49.00",
      "low": "47.86",
      "close": "48.10",
      "average": "48.2587",
      "volume": "100239",
      "turnover": "4837940.63",
      "trades": "550"
    },
    {
      "date": "2025-09-25",
      "bid": "48.44",
      "ask": "48.52",
      "open": "48.10",
      "high": "49.18",
      "low": "47.98",
      "close": "48.58",
      "average": "48.6776",
      "volume": "234688",
      "turnover": "11425755.48",
      "trades": "1350"
    },
    {
      "date": "2025-09-26",
      "bid": "48.36",
      "ask": "48.46",
      "open": "48.50",
      "high": "48.98",
      "low": "48.10",
      "close": "48.24",
      "average": "48.3909",
      "volume": "64731",
      "turnover": "3132527.43",
      "trades": "476"
    },
    {
      "date": "2025-09-29",
      "bid": "48.58",
      "ask": "48.76",
      "open": "48.10",
      "high": "48.98",
      "low": "47.86",
      "close": "48.54",
      "average": "48.3602",
      "volume": "165525",
      "turnover": "8004852.54",
      "trades": "748"
    },
    {
      "date": "2025-09-30",
      "bid": "49.26",
      "ask": "49.52",
      "open": "48.58",
      "high": "50.15",
      "low": "48.34",
      "close": "49.50",
      "average": "49.4441",
      "volume": "172611",
      "turnover": "8533877.02",
      "trades": "1086"
    },
    {
      "date": "2025-10-01",
      "bid": "49.52",
      "ask": "49.60",
      "open": "49.30",
      "high": "50.15",
      "low": "49.06",
      "close": "49.96",
      "average": "49.7693",
      "volume": "428867",
      "turnover": "21343485.12",
      "trades": "835"
    },
    {
      "date": "2025-10-02",
      "bid": "49.24",
      "ask": "49.42",
      "open": "50.30",
      "high": "50.35",
      "low": "49.10",
      "close": "49.66",
      "average": "49.6069",
      "volume": "279417",
      "turnover": "13861084.89",
      "trades": "833"
    },
    {
      "date": "2025-10-03",
      "bid": "50.95",
      "ask": "51.05",
      "open": "49.42",
      "high": "51.20",
      "low": "49.42",
      "close": "51.20",
      "average": "50.6616",
      "volume": "270180",
      "turnover": "13688025.87",
      "trades": "663"
    },
    {
      "date": "2025-10-06",
      "bid": "50.80",
      "ask": "50.95",
      "open": "51.30",
      "high": "51.75",
      "low": "50.60",
      "close": "50.80",
      "average": "51.0139",
      "volume": "197459",
      "turnover": "10066905.42",
      "trades": "754"
    },
    {
      "date": "2025-10-07",
      "bid": "51.55",
      "ask": "51.65",
      "open": "50.95",
      "high": "52.15",
      "low": "50.80",
      "close": "51.50",
      "average": "51.4072",
      "volume": "358653",
      "turnover": "18434668.75",
      "trades": "706"
    },
    {
      "date": "2025-10-08",
      "bid": "53.10",
      "ask": "53.15",
      "open": "51.55",
      "high": "53.40",
      "low": "51.50",
      "close": "53.10",
      "average": "52.8726",
      "volume": "402458",
      "turnover": "21279818.38",
      "trades": "1047"
    },
    {
      "date": "2025-10-09",
      "bid": "53.25",
      "ask": "53.30",
      "open": "53.10",
      "high": "53.75",
      "low": "52.90",
      "close": "53.30",
      "average": "53.3069",
      "volume": "243794",
      "turnover": "12994965.42",
      "trades": "858"
    },
    {
      "date": "2025-10-10",
      "bid": "52.95",
      "ask": "53.10",
      "open": "53.30",
      "high": "53.90",
      "low": "52.80",
      "close": "52.80",
      "average": "53.4619",
      "volume": "165652",
      "turnover": "8853719.5",
      "trades": "551"
    },
    {
      "date": "2025-10-13",
      "bid": "54.25",
      "ask": "54.40",
      "open": "53.00",
      "high": "54.40",
      "low": "52.80",
      "close": "54.40",
      "average": "53.5726",
      "volume": "334981",
      "turnover": "17948051.02",
      "trades": "805"
    },
    {
      "date": "2025-10-14",
      "bid": "53.65",
      "ask": "53.80",
      "open": "54.05",
      "high": "54.45",
      "low": "53.45",
      "close": "53.75",
      "average": "53.9711",
      "volume": "163654",
      "turnover": "8832586.5",
      "trades": "754"
    },
    {
      "date": "2025-10-15",
      "bid": "54.10",
      "ask": "54.20",
      "open": "53.80",
      "high": "54.40",
      "low": "53.40",
      "close": "54.15",
      "average": "53.9167",
      "volume": "146916",
      "turnover": "7920752.74",
      "trades": "715"
    },
    {
      "date": "2025-10-16",
      "bid": "54.35",
      "ask": "54.50",
      "open": "54.10",
      "high": "54.50",
      "low": "53.50",
      "close": "54.50",
      "average": "54.2307",
      "volume": "100236",
      "turnover": "5435960.1",
      "trades": "498"
    },
    {
      "date": "2025-10-17",
      "bid": "53.80",
      "ask": "53.90",
      "open": "54.55",
      "high": "54.55",
      "low": "53.15",
      "close": "54.05",
      "average": "53.7769",
      "volume": "93596",
      "turnover": "5033289.99",
      "trades": "505"
    },
    {
      "date": "2025-10-20",
      "bid": "55.00",
      "ask": "55.15",
      "open": "53.95",
      "high": "56.45",
      "low": "53.95",
      "close": "55.15",
      "average": "55.3574",
      "volume": "713316",
      "turnover": "39487475.34",
      "trades": "1390"
    },
    {
      "date": "2025-10-21",
      "bid": "56.15",
      "ask": "56.30",
      "open": "55.65",
      "high": "56.30",
      "low": "55.35",
      "close": "56.30",
      "average": "55.8928",
      "volume": "704857",
      "turnover": "39396476.75",
      "trades": "1479"
    },
    {
      "date": "2025-10-22",
      "bid": "56.15",
      "ask": "56.30",
      "open": "56.35",
      "high": "56.45",
      "low": "55.60",
      "close": "56.45",
      "average": "56.1878",
      "volume": "672442",
      "turnover": "37780012.72",
      "trades": "1677"
    },
    {
      "date": "2025-10-23",
      "bid": "61.35",
      "ask": "61.55",
      "open": "63.00",
      "high": "64.00",
      "low": "60.50",
      "close": "61.00",
      "average": "61.8341",
      "volume": "1071106",
      "turnover": "66230479.14",
      "trades": "3070"
    },
    {
      "date": "2025-10-24",
      "bid": "62.40",
      "ask": "62.50",
      "open": "62.00",
      "high": "63.30",
      "low": "61.00",
      "close": "62.55",
      "average": "62.4225",
      "volume": "19081407",
      "turnover": "1149652136.22",
      "trades": "4486"
    },
    {
      "date": "2025-10-27",
      "bid": "62.65",
      "ask": "62.80",
      "open": "62.50",
      "high": "63.35",
      "low": "62.20",
      "close": "62.70",
      "average": "62.8646",
      "volume": "1169333",
      "turnover": "73444172.5",
      "trades": "3397"
    },
    {
      "date": "2025-10-28",
      "bid": "64.45",
      "ask": "64.60",
      "open": "62.70",
      "high": "64.70",
      "low": "62.45",
      "close": "64.70",
      "average": "63.679",
      "volume": "506457",
      "turnover": "32247476.98",
      "trades": "1719"
    },
    {
      "date": "2025-10-29",
      "bid": "64.85",
      "ask": "65.00",
      "open": "64.70",
      "high": "65.85",
      "low": "64.70",
      "close": "64.75",
      "average": "65.1641",
      "volume": "543584",
      "turnover": "35423026.94",
      "trades": "1870"
    },
    {
      "date": "2025-10-30",
      "bid": "65.15",
      "ask": "65.20",
      "open": "64.75",
      "high": "65.50",
      "low": "64.50",
      "close": "65.20",
      "average": "65.055",
      "volume": "220639",
      "turnover": "14353739.37",
      "trades": "1135"
    },
    {
      "date": "2025-10-31",
      "bid": "64.95",
      "ask": "65.10",
      "open": "65.20",
      "high": "65.50",
      "low": "64.35",
      "close": "65.05",
      "average": "64.9981",
      "volume": "215637",
      "turnover": "14012445.06",
      "trades": "822"
    },
    {
      "date": "2025-11-03",
      "bid": "63.30",
      "ask": "63.45",
      "open": "64.95",
      "high": "64.95",
      "low": "63.15",
      "close": "63.40",
      "average": "63.8847",
      "volume": "394579",
      "turnover": "25208613.19",
      "trades": "1468"
    },
    {
      "date": "2025-11-04",
      "bid": "63.25",
      "ask": "63.35",
      "open": "63.15",
      "high": "63.85",
      "low": "62.30",
      "close": "63.20",
      "average": "63.2155",
      "volume": "548785",
      "turnover": "34686900.86",
      "trades": "1401"
    },
    {
      "date": "2025-11-05",
      "bid": "62.90",
      "ask": "63.05",
      "open": "63.35",
      "high": "63.35",
      "low": "60.70",
      "close": "63.05",
      "average": "62.1335",
      "volume": "584279",
      "turnover": "36220406.49",
      "trades": "1349"
    },
    {
      "date": "2025-11-06",
      "bid": "62.55",
      "ask": "62.65",
      "open": "62.90",
      "high": "63.90",
      "low": "62.25",
      "close": "62.55",
      "average": "62.7066",
      "volume": "348397",
      "turnover": "21845725.58",
      "trades": "1159"
    },
    {
      "date": "2025-11-07",
      "bid": "61.75",
      "ask": "61.80",
      "open": "62.70",
      "high": "63.00",
      "low": "61.45",
      "close": "61.75",
      "average": "61.7859",
      "volume": "273773",
      "turnover": "16914989.25",
      "trades": "991"
    },
    {
      "date": "2025-11-10",
      "bid": "62.00",
      "ask": "62.15",
      "open": "61.90",
      "high": "62.75",
      "low": "61.65",
      "close": "62.10",
      "average": "62.1549",
      "volume": "332061",
      "turnover": "20639191.97",
      "trades": "1154"
    },
    {
      "date": "2025-11-11",
      "bid": "63.65",
      "ask": "63.75",
      "open": "62.55",
      "high": "63.75",
      "low": "62.20",
      "close": "63.75",
      "average": "63.3118",
      "volume": "193360",
      "turnover": "12241928.61",
      "trades": "820"
    },
    {
      "date": "2025-11-12",
      "bid": "64.20",
      "ask": "64.40",
      "open": "63.80",
      "high": "64.60",
      "low": "63.30",
      "close": "64.60",
      "average": "64.219",
      "volume": "586943",
      "turnover": "37692011.75",
      "trades": "1034"
    },
    {
      "date": "2025-11-13",
      "bid": "64.30",
      "ask": "64.35",
      "open": "64.90",
      "high": "65.35",
      "low": "64.00",
      "close": "64.20",
      "average": "64.4309",
      "volume": "255373",
      "turnover": "16454244.28",
      "trades": "956"
    },
    {
      "date": "2025-11-14",
      "bid": "64.00",
      "ask": "64.30",
      "open": "64.45",
      "high": "64.80",
      "low": "63.50",
      "close": "64.05",
      "average": "64.1505",
      "volume": "409732",
      "turnover": "26273854.24",
      "trades": "1232"
    },
    {
      "date": "2025-11-17",
      "bid": "63.75",
      "ask": "64.10",
      "open": "64.30",
      "high": "64.80",
      "low": "63.55",
      "close": "64.00",
      "average": "64.1543",
      "volume": "215606",
      "turnover": "13832007.95",
      "trades": "776"
    },
    {
      "date": "2025-11-18",
      "bid": "62.45",
      "ask": "62.55",
      "open": "63.00",
      "high": "63.60",
      "low": "62.15",
      "close": "62.40",
      "average": "62.9739",
      "volume": "472899",
      "turnover": "29780663.2",
      "trades": "794"
    },
    {
      "date": "2025-11-19",
      "bid": "62.70",
      "ask": "62.80",
      "open": "62.35",
      "high": "63.45",
      "low": "61.70",
      "close": "62.90",
      "average": "62.6997",
      "volume": "341437",
      "turnover": "21411563.07",
      "trades": "835"
    },
    {
      "date": "2025-11-20",
      "bid": "61.95",
      "ask": "62.00",
      "open": "63.10",
      "high": "63.30",
      "low": "61.60",
      "close": "62.10",
      "average": "62.3612",
      "volume": "371602",
      "turnover": "23175750.15",
      "trades": "1281"
    },
    {
      "date": "2025-11-21",
      "bid": "60.20",
      "ask": "60.30",
      "open": "60.15",
      "high": "60.70",
      "low": "58.85",
      "close": "60.50",
      "average": "60.2236",
      "volume": "283879",
      "turnover": "17096211.55",
      "trades": "1018"
    },
    {
      "date": "2025-11-24",
      "bid": "59.80",
      "ask": "59.90",
      "open": "60.60",
      "high": "60.95",
      "low": "58.80",
      "close": "59.80",
      "average": "59.6217",
      "volume": "278674",
      "turnover": "16615334.9",
      "trades": "1080"
    },
    {
      "date": "2025-11-25",
      "bid": "60.95",
      "ask": "61.00",
      "open": "61.20",
      "high": "61.35",
      "low": "59.90",
      "close": "61.00",
      "average": "60.8663",
      "volume": "350266",
      "turnover": "21318458.41",
      "trades": "1713"
    },
    {
      "date": "2025-11-26",
      "bid": "61.85",
      "ask": "61.90",
      "open": "61.85",
      "high": "62.00",
      "low": "60.55",
      "close": "62.00",
      "average": "61.3418",
      "volume": "295262",
      "turnover": "18111319.64",
      "trades": "1390"
    },
    {
      "date": "2025-11-27",
      "bid": "63.00",
      "ask": "63.10",
      "open": "62.20",
      "high": "63.10",
      "low": "61.95",
      "close": "63.10",
      "average": "62.7022",
      "volume": "247012",
      "turnover": "15488201.75",
      "trades": "962"
    },
    {
      "date": "2025-11-28",
      "bid": "62.55",
      "ask": "62.60",
      "open": "63.10",
      "high": "63.25",
      "low": "62.10",
      "close": "62.40",
      "average": "62.6395",
      "volume": "293549",
      "turnover": "18387754.8",
      "trades": "1163"
    },
    {
      "date": "2025-12-01",
      "bid": "62.65",
      "ask": "62.70",
      "open": "62.40",
      "high": "62.85",
      "low": "61.80",
      "close": "62.70",
      "average": "62.3681",
      "volume": "235521",
      "turnover": "14689304.55",
      "trades": "980"
    },
    {
      "date": "2025-12-02",
      "bid": "62.00",
      "ask": "62.05",
      "open": "62.70",
      "high": "62.75",
      "low": "62.00",
      "close": "62.20",
      "average": "62.3277",
      "volume": "288065",
      "turnover": "17954383.6",
      "trades": "949"
    },
    {
      "date": "2025-12-03",
      "bid": "61.55",
      "ask": "61.65",
      "open": "62.90",
      "high": "63.00",
      "low": "61.40",
      "close": "61.70",
      "average": "61.8154",
      "volume": "314289",
      "turnover": "19427545.23",
      "trades": "951"
    },
    {
      "date": "2025-12-04",
      "bid": "63.60",
      "ask": "63.65",
      "open": "62.65",
      "high": "63.75",
      "low": "61.65",
      "close": "63.65",
      "average": "63.0797",
      "volume": "274600",
      "turnover": "17322806.5",
      "trades": "1040"
    },
    {
      "date": "2025-12-05",
      "bid": "62.20",
      "ask": "62.30",
      "open": "63.65",
      "high": "63.65",
      "low": "62.25",
      "close": "62.30",
      "average": "62.8436",
      "volume": "285946",
      "turnover": "17969070.98",
      "trades": "920"
    },
    {
      "date": "2025-12-08",
      "bid": "62.15",
      "ask": "62.25",
      "open": "62.30",
      "high": "62.85",
      "low": "61.40",
      "close": "62.15",
      "average": "62.3134",
      "volume": "293402",
      "turnover": "18283069.55",
      "trades": "956"
    },
    {
      "date": "2025-12-09",
      "bid": "62.10",
      "ask": "62.15",
      "open": "62.25",
      "high": "62.50",
      "low": "61.60",
      "close": "62.30",
      "average": "62.0311",
      "volume": "205363",
      "turnover": "12738448.25",
      "trades": "579"
    },
    {
      "date": "2025-12-10",
      "bid": "63.50",
      "ask": "63.60",
      "open": "62.15",
      "high": "63.60",
      "low": "61.85",
      "close": "63.50",
      "average": "63.0533",
      "volume": "208595",
      "turnover": "13152256.05",
      "trades": "798"
    },
    {
      "date": "2025-12-11",
      "bid": "64.65",
      "ask": "64.75",
      "open": "63.00",
      "high": "64.85",
      "low": "62.85",
      "close": "64.55",
      "average": "64.3727",
      "volume": "160326",
      "turnover": "10320550.6",
      "trades": "776"
    },
    {
      "date": "2025-12-12",
      "bid": "63.70",
      "ask": "63.90",
      "open": "64.50",
      "high": "64.70",
      "low": "63.65",
      "close": "63.80",
      "average": "64.1642",
      "volume": "224409",
      "turnover": "14399249.88",
      "trades": "765"
    },
    {
      "date": "2025-12-15",
      "bid": "64.45",
      "ask": "64.55",
      "open": "63.90",
      "high": "65.65",
      "low": "63.90",
      "close": "64.55",
      "average": "64.668",
      "volume": "552549",
      "turnover": "35732048.82",
      "trades": "1064"
    },
    {
      "date": "2025-12-16",
      "bid": "64.80",
      "ask": "64.85",
      "open": "64.60",
      "high": "65.30",
      "low": "64.40",
      "close": "64.80",
      "average": "64.8387",
      "volume": "387054",
      "turnover": "25096087.2",
      "trades": "787"
    },
    {
      "date": "2025-12-17",
      "bid": "64.50",
      "ask": "64.55",
      "open": "64.80",
      "high": "65.20",
      "low": "64.30",
      "close": "64.50",
      "average": "64.7269",
      "volume": "363830",
      "turnover": "23550092.11",
      "trades": "821"
    },
    {
      "date": "2025-12-18",
      "bid": "66.20",
      "ask": "66.35",
      "open": "64.50",
      "high": "66.55",
      "low": "64.40",
      "close": "66.55",
      "average": "65.1283",
      "volume": "838363",
      "turnover": "54601655.05",
      "trades": "1203"
    },
    {
      "date": "2025-12-19",
      "bid": "66.65",
      "ask": "66.75",
      "open": "66.50",
      "high": "66.85",
      "low": "65.90",
      "close": "66.80",
      "average": "66.4016",
      "volume": "607416",
      "turnover": "40333796.25",
      "trades": "909"
    },
    {
      "date": "2025-12-22",
      "bid": "67.10",
      "ask": "67.15",
      "open": "66.60",
      "high": "67.25",
      "low": "65.65",
      "close": "67.25",
      "average": "66.6455",
      "volume": "277369",
      "turnover": "18483747.85",
      "trades": "918"
    },
    {
      "date": "2025-12-23",
      "bid": "66.70",
      "ask": "66.80",
      "open": "67.15",
      "high": "67.70",
      "low": "66.65",
      "close": "66.80",
      "average": "67.1083",
      "volume": "255579",
      "turnover": "17151538.48",
      "trades": "969"
    },
    {
      "date": "2025-12-29",
      "bid": "66.70",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.00",
      "low": "66.10",
      "close": "66.65",
      "average": "66.6119",
      "volume": "183446",
      "turnover": "12219495.49",
      "trades": "755"
    },
    {
      "date": "2025-12-30",
      "bid": "66.65",
      "ask": "66.70",
      "open": "66.80",
      "high": "66.90",
      "low": "65.80",
      "close": "66.75",
      "average": "66.553",
      "volume": "138565",
      "turnover": "9221433.55",
      "trades": "658"
    },
    {
      "date": "2026-01-02",
      "bid": "64.30",
      "ask": "64.60",
      "open": "66.75",
      "high": "67.00",
      "low": "64.25",
      "close": "64.60",
      "average": "64.8439",
      "volume": "257578",
      "turnover": "16702517.78",
      "trades": "921"
    },
    {
      "date": "2026-01-05",
      "bid": "64.35",
      "ask": "64.50",
      "open": "65.00",
      "high": "65.00",
      "low": "63.40",
      "close": "64.75",
      "average": "64.26",
      "volume": "252141",
      "turnover": "16202629.75",
      "trades": "695"
    },
    {
      "date": "2026-01-07",
      "bid": "65.85",
      "ask": "65.95",
      "open": "65.00",
      "high": "65.95",
      "low": "64.50",
      "close": "65.80",
      "average": "65.1376",
      "volume": "289975",
      "turnover": "18887896.3",
      "trades": "972"
    },
    {
      "date": "2026-01-08",
      "bid": "64.45",
      "ask": "64.60",
      "open": "65.70",
      "high": "65.85",
      "low": "63.55",
      "close": "64.30",
      "average": "64.2349",
      "volume": "397786",
      "turnover": "25551188.7",
      "trades": "1205"
    },
    {
      "date": "2026-01-09",
      "bid": "63.10",
      "ask": "63.25",
      "open": "64.50",
      "high": "64.90",
      "low": "62.50",
      "close": "63.20",
      "average": "63.3594",
      "volume": "509752",
      "turnover": "32592844.68",
      "trades": "864"
    },
    {
      "date": "2026-01-12",
      "bid": "61.15",
      "ask": "61.45",
      "open": "63.20",
      "high": "63.25",
      "low": "60.70",
      "close": "61.20",
      "average": "61.5102",
      "volume": "337004",
      "turnover": "20729568.73",
      "trades": "1104"
    },
    {
      "date": "2026-01-13",
      "bid": "60.65",
      "ask": "60.80",
      "open": "61.20",
      "high": "61.30",
      "low": "59.60",
      "close": "61.00",
      "average": "60.5019",
      "volume": "485233",
      "turnover": "29340860.09",
      "trades": "1079"
    },
    {
      "date": "2026-01-14",
      "bid": "59.40",
      "ask": "59.50",
      "open": "60.95",
      "high": "61.30",
      "low": "59.10",
      "close": "59.65",
      "average": "59.716",
      "volume": "347945",
      "turnover": "20779120.82",
      "trades": "1104"
    },
    {
      "date": "2026-01-15",
      "bid": "59.15",
      "ask": "59.25",
      "open": "59.30",
      "high": "59.70",
      "low": "58.15",
      "close": "59.45",
      "average": "59.0571",
      "volume": "442659",
      "turnover": "26139853.53",
      "trades": "1294"
    },
    {
      "date": "2026-01-16",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.30",
      "high": "59.65",
      "low": "58.60",
      "close": "59.00",
      "average": "59.049",
      "volume": "209453",
      "turnover": "12368291.79",
      "trades": "844"
    },
    {
      "date": "2026-01-19",
      "bid": "56.55",
      "ask": "56.70",
      "open": "57.65",
      "high": "57.85",
      "low": "56.20",
      "close": "56.70",
      "average": "56.4335",
      "volume": "1417237",
      "turnover": "79989787.79",
      "trades": "1080"
    },
    {
      "date": "2026-01-20",
      "bid": "56.10",
      "ask": "56.70",
      "open": "56.50",
      "high": "56.65",
      "low": "55.55",
      "close": "56.10",
      "average": "56.2581",
      "volume": "297408",
      "turnover": "16732225.23",
      "trades": "751"
    },
    {
      "date": "2026-01-21",
      "bid": "55.50",
      "ask": "55.75",
      "open": "56.30",
      "high": "56.30",
      "low": "54.80",
      "close": "55.70",
      "average": "55.5887",
      "volume": "427062",
      "turnover": "23739705.64",
      "trades": "1044"
    },
    {
      "date": "2026-01-22",
      "bid": "56.35",
      "ask": "56.40",
      "open": "56.05",
      "high": "56.75",
      "low": "55.55",
      "close": "56.35",
      "average": "56.2641",
      "volume": "402072",
      "turnover": "22621255.76",
      "trades": "1174"
    },
    {
      "date": "2026-01-23",
      "bid": "55.20",
      "ask": "55.25",
      "open": "56.35",
      "high": "56.35",
      "low": "54.80",
      "close": "55.10",
      "average": "55.1305",
      "volume": "496570",
      "turnover": "27376080.48",
      "trades": "910"
    },
    {
      "date": "2026-01-26",
      "bid": "55.85",
      "ask": "55.95",
      "open": "55.20",
      "high": "55.95",
      "low": "55.05",
      "close": "55.85",
      "average": "55.6476",
      "volume": "340234",
      "turnover": "18932099.79",
      "trades": "1407"
    },
    {
      "date": "2026-01-27",
      "bid": "55.80",
      "ask": "55.90",
      "open": "55.95",
      "high": "56.25",
      "low": "55.55",
      "close": "56.05",
      "average": "55.8856",
      "volume": "473114",
      "turnover": "26434124.71",
      "trades": "1322"
    },
    {
      "date": "2026-01-28",
      "bid": "55.45",
      "ask": "55.55",
      "open": "56.15",
      "high": "56.15",
      "low": "54.80",
      "close": "55.75",
      "average": "55.0695",
      "volume": "1461738",
      "turnover": "80499013.09",
      "trades": "1860"
    },
    {
      "date": "2026-01-29",
      "bid": "68.15",
      "ask": "68.35",
      "open": "63.15",
      "high": "69.00",
      "low": "61.00",
      "close": "69.00",
      "average": "65.5146",
      "volume": "1872260",
      "turnover": "122572293.03",
      "trades": "4575"
    },
    {
      "date": "2026-01-30",
      "bid": "67.95",
      "ask": "68.10",
      "open": "68.00",
      "high": "69.15",
      "low": "66.50",
      "close": "68.25",
      "average": "67.9867",
      "volume": "634963",
      "turnover": "43173172.98",
      "trades": "2340"
    },
    {
      "date": "2026-02-02",
      "bid": "67.65",
      "ask": "67.80",
      "open": "67.80",
      "high": "68.60",
      "low": "66.55",
      "close": "67.70",
      "average": "67.6032",
      "volume": "270469",
      "turnover": "18286029.98",
      "trades": "1160"
    },
    {
      "date": "2026-02-03",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.65",
      "high": "67.95",
      "low": "65.90",
      "close": "66.90",
      "average": "66.7692",
      "volume": "1590336",
      "turnover": "103753087.43",
      "trades": "1150"
    },
    {
      "date": "2026-02-04",
      "bid": "65.75",
      "ask": "66.00",
      "open": "66.50",
      "high": "67.30",
      "low": "65.85",
      "close": "65.85",
      "average": "66.5546",
      "volume": "412024",
      "turnover": "27422967.35",
      "trades": "1276"
    },
    {
      "date": "2026-02-05",
      "bid": "65.90",
      "ask": "66.00",
      "open": "66.50",
      "high": "66.65",
      "low": "65.10",
      "close": "65.85",
      "average": "65.7013",
      "volume": "310364",
      "turnover": "20391890.48",
      "trades": "1080"
    },
    {
      "date": "2026-02-06",
      "bid": "65.50",
      "ask": "65.65",
      "open": "65.90",
      "high": "65.90",
      "low": "64.05",
      "close": "65.50",
      "average": "65.011",
      "volume": "343457",
      "turnover": "22327615.57",
      "trades": "1023"
    },
    {
      "date": "2026-02-09",
      "bid": "67.65",
      "ask": "67.75",
      "open": "67.50",
      "high": "67.95",
      "low": "66.05",
      "close": "67.90",
      "average": "67.1434",
      "volume": "468115",
      "turnover": "31420609.85",
      "trades": "1803"
    },
    {
      "date": "2026-02-10",
      "bid": "66.55",
      "ask": "66.65",
      "open": "68.00",
      "high": "68.20",
      "low": "66.05",
      "close": "66.60",
      "average": "66.7684",
      "volume": "381944",
      "turnover": "25501740.95",
      "trades": "1249"
    },
    {
      "date": "2026-02-11",
      "bid": "65.15",
      "ask": "65.25",
      "open": "66.60",
      "high": "66.85",
      "low": "64.80",
      "close": "64.80",
      "average": "65.4684",
      "volume": "298975",
      "turnover": "19573519.73",
      "trades": "1312"
    },
    {
      "date": "2026-02-12",
      "bid": "64.60",
      "ask": "64.70",
      "open": "65.25",
      "high": "65.30",
      "low": "63.75",
      "close": "64.75",
      "average": "64.6162",
      "volume": "316929",
      "turnover": "20479626.98",
      "trades": "1089"
    },
    {
      "date": "2026-02-13",
      "bid": "64.15",
      "ask": "64.25",
      "open": "64.80",
      "high": "64.85",
      "low": "63.95",
      "close": "64.40",
      "average": "64.3872",
      "volume": "275050",
      "turnover": "17709155.43",
      "trades": "1129"
    },
    {
      "date": "2026-02-16",
      "bid": "64.00",
      "ask": "64.15",
      "open": "64.40",
      "high": "64.55",
      "low": "64.00",
      "close": "64.00",
      "average": "64.2601",
      "volume": "242411",
      "turnover": "15577687.69",
      "trades": "774"
    },
    {
      "date": "2026-02-17",
      "bid": "63.85",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.20",
      "low": "63.00",
      "close": "64.20",
      "average": "63.7076",
      "volume": "185497",
      "turnover": "11817639.23",
      "trades": "822"
    },
    {
      "date": "2026-02-18",
      "bid": "65.00",
      "ask": "65.15",
      "open": "63.85",
      "high": "65.60",
      "low": "63.10",
      "close": "65.25",
      "average": "65.2306",
      "volume": "398796",
      "turnover": "26013404.52",
      "trades": "761"
    },
    {
      "date": "2026-02-19",
      "bid": "66.35",
      "ask": "66.45",
      "open": "65.25",
      "high": "66.45",
      "low": "64.90",
      "close": "66.30",
      "average": "65.7564",
      "volume": "251091",
      "turnover": "16509660.03",
      "trades": "794"
    },
    {
      "date": "2026-02-20",
      "bid": "66.55",
      "ask": "66.65",
      "open": "66.45",
      "high": "67.20",
      "low": "65.70",
      "close": "66.75",
      "average": "66.5008",
      "volume": "316827",
      "turnover": "21068020.86",
      "trades": "1089"
    },
    {
      "date": "2026-02-23",
      "bid": "65.45",
      "ask": "65.80",
      "open": "66.75",
      "high": "67.30",
      "low": "65.40",
      "close": "65.50",
      "average": "66.114",
      "volume": "195388",
      "turnover": "12920773.13",
      "trades": "864"
    },
    {
      "date": "2026-02-24",
      "bid": "66.60",
      "ask": "66.65",
      "open": "65.45",
      "high": "67.40",
      "low": "65.15",
      "close": "66.95",
      "average": "66.8865",
      "volume": "175138",
      "turnover": "11713293.03",
      "trades": "806"
    },
    {
      "date": "2026-02-25",
      "bid": "66.70",
      "ask": "66.80",
      "open": "66.70",
      "high": "67.70",
      "low": "66.45",
      "close": "67.00",
      "average": "67.0978",
      "volume": "140920",
      "turnover": "9454901.48",
      "trades": "741"
    },
    {
      "date": "2026-02-26",
      "bid": "68.00",
      "ask": "68.15",
      "open": "67.00",
      "high": "68.50",
      "low": "66.50",
      "close": "68.30",
      "average": "67.9974",
      "volume": "375822",
      "turnover": "25553643.79",
      "trades": "966"
    },
    {
      "date": "2026-02-27",
      "bid": "67.55",
      "ask": "67.65",
      "open": "68.30",
      "high": "68.45",
      "low": "67.10",
      "close": "68.00",
      "average": "67.7043",
      "volume": "415738",
      "turnover": "28147458.87",
      "trades": "912"
    },
    {
      "date": "2026-03-02",
      "bid": "66.85",
      "ask": "67.15",
      "open": "66.85",
      "high": "68.00",
      "low": "65.70",
      "close": "67.25",
      "average": "67.007",
      "volume": "353590",
      "turnover": "23710987.05",
      "trades": "1531"
    },
    {
      "date": "2026-03-03",
      "bid": "63.80",
      "ask": "63.85",
      "open": "66.40",
      "high": "66.40",
      "low": "63.15",
      "close": "63.85",
      "average": "63.8253",
      "volume": "396076",
      "turnover": "25291553.16",
      "trades": "1571"
    },
    {
      "date": "2026-03-04",
      "bid": "65.25",
      "ask": "65.50",
      "open": "63.85",
      "high": "65.80",
      "low": "63.85",
      "close": "65.70",
      "average": "65.1889",
      "volume": "235896",
      "turnover": "15378077.15",
      "trades": "1237"
    },
    {
      "date": "2026-03-05",
      "bid": "66.15",
      "ask": "66.35",
      "open": "65.60",
      "high": "66.85",
      "low": "65.00",
      "close": "66.45",
      "average": "66.3212",
      "volume": "212888",
      "turnover": "14119231.17",
      "trades": "838"
    },
    {
      "date": "2026-03-06",
      "bid": "66.20",
      "ask": "66.35",
      "open": "66.75",
      "high": "67.50",
      "low": "65.45",
      "close": "66.55",
      "average": "66.4497",
      "volume": "215127",
      "turnover": "14294244.71",
      "trades": "938"
    },
    {
      "date": "2026-03-09",
      "bid": "65.00",
      "ask": "65.15",
      "open": "64.55",
      "high": "65.45",
      "low": "63.55",
      "close": "65.25",
      "average": "64.635",
      "volume": "334424",
      "turnover": "21614694.32",
      "trades": "1327"
    },
    {
      "date": "2026-03-10",
      "bid": "66.65",
      "ask": "66.75",
      "open": "65.20",
      "high": "67.05",
      "low": "65.20",
      "close": "67.05",
      "average": "66.4854",
      "volume": "377433",
      "turnover": "25093354.11",
      "trades": "760"
    },
    {
      "date": "2026-03-11",
      "bid": "65.90",
      "ask": "66.05",
      "open": "66.75",
      "high": "67.15",
      "low": "65.45",
      "close": "66.10",
      "average": "66.2781",
      "volume": "405897",
      "turnover": "26901806.07",
      "trades": "856"
    },
    {
      "date": "2026-03-12",
      "bid": "66.60",
      "ask": "66.95",
      "open": "66.10",
      "high": "67.20",
      "low": "66.10",
      "close": "66.60",
      "average": "66.6133",
      "volume": "376638",
      "turnover": "25088252.16",
      "trades": "802"
    },
    {
      "date": "2026-03-13",
      "bid": "67.40",
      "ask": "67.55",
      "open": "66.45",
      "high": "68.20",
      "low": "65.45",
      "close": "67.40",
      "average": "67.7292",
      "volume": "478869",
      "turnover": "32432414.04",
      "trades": "880"
    },
    {
      "date": "2026-03-16",
      "bid": "68.90",
      "ask": "69.00",
      "open": "67.55",
      "high": "69.00",
      "low": "67.05",
      "close": "69.00",
      "average": "68.3158",
      "volume": "290481",
      "turnover": "19836028.55",
      "trades": "1033"
    },
    {
      "date": "2026-03-17",
      "bid": "68.80",
      "ask": "68.95",
      "open": "68.90",
      "high": "69.00",
      "low": "67.95",
      "close": "68.40",
      "average": "68.3615",
      "volume": "265732",
      "turnover": "18165379.8",
      "trades": "995"
    },
    {
      "date": "2026-03-18",
      "bid": "67.95",
      "ask": "68.30",
      "open": "68.60",
      "high": "70.25",
      "low": "67.30",
      "close": "67.75",
      "average": "68.4263",
      "volume": "366533",
      "turnover": "25089063.37",
      "trades": "1359"
    },
    {
      "date": "2026-03-19",
      "bid": "67.00",
      "ask": "67.15",
      "open": "67.00",
      "high": "67.45",
      "low": "66.00",
      "close": "66.90",
      "average": "66.784",
      "volume": "341855",
      "turnover": "22830591.03",
      "trades": "970"
    },
    {
      "date": "2026-03-20",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.50",
      "high": "69.30",
      "low": "67.15",
      "close": "67.60",
      "average": "68.0746",
      "volume": "331905",
      "turnover": "22598685.37",
      "trades": "1017"
    },
    {
      "date": "2026-03-23",
      "bid": "66.50",
      "ask": "66.70",
      "open": "66.60",
      "high": "68.00",
      "low": "64.20",
      "close": "66.50",
      "average": "66.2738",
      "volume": "313793",
      "turnover": "20798465.43",
      "trades": "1280"
    },
    {
      "date": "2026-03-24",
      "bid": "65.75",
      "ask": "66.15",
      "open": "66.80",
      "high": "67.05",
      "low": "65.80",
      "close": "65.95",
      "average": "66.3523",
      "volume": "260159",
      "turnover": "17262597.97",
      "trades": "1017"
    },
    {
      "date": "2026-03-25",
      "bid": "64.80",
      "ask": "64.85",
      "open": "65.75",
      "high": "66.45",
      "low": "63.90",
      "close": "64.90",
      "average": "65.0663",
      "volume": "423465",
      "turnover": "27551188.53",
      "trades": "1668"
    },
    {
      "date": "2026-03-26",
      "bid": "66.55",
      "ask": "66.65",
      "open": "64.90",
      "high": "67.00",
      "low": "64.25",
      "close": "66.55",
      "average": "66.4548",
      "volume": "1053610",
      "turnover": "70022961.15",
      "trades": "951"
    },
    {
      "date": "2026-03-27",
      "bid": "64.95",
      "ask": "65.05",
      "open": "66.70",
      "high": "66.70",
      "low": "63.75",
      "close": "65.10",
      "average": "65.1244",
      "volume": "534096",
      "turnover": "35132500.04",
      "trades": "1107"
    },
    {
      "date": "2026-03-30",
      "bid": "65.20",
      "ask": "65.30",
      "open": "64.95",
      "high": "65.30",
      "low": "63.60",
      "close": "65.00",
      "average": "64.6328",
      "volume": "234179",
      "turnover": "15135406.41",
      "trades": "1185"
    },
    {
      "date": "2026-03-31",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.35",
      "high": "66.20",
      "low": "65.00",
      "close": "65.50",
      "average": "65.6527",
      "volume": "418849",
      "turnover": "27502003.3",
      "trades": "686"
    },
    {
      "date": "2026-04-01",
      "bid": "67.95",
      "ask": "68.05",
      "open": "67.00",
      "high": "69.30",
      "low": "66.15",
      "close": "68.00",
      "average": "67.9217",
      "volume": "475823",
      "turnover": "32318851.53",
      "trades": "1240"
    },
    {
      "date": "2026-04-02",
      "bid": "66.60",
      "ask": "66.70",
      "open": "67.90",
      "high": "67.90",
      "low": "66.40",
      "close": "66.65",
      "average": "66.8519",
      "volume": "98546",
      "turnover": "6586989.85",
      "trades": "513"
    },
    {
      "date": "2026-04-07",
      "bid": "64.25",
      "ask": "64.50",
      "open": "66.80",
      "high": "68.10",
      "low": "63.00",
      "close": "64.60",
      "average": "65.6078",
      "volume": "416628",
      "turnover": "27360971.21",
      "trades": "1726"
    },
    {
      "date": "2026-04-08",
      "bid": "68.80",
      "ask": "68.95",
      "open": "67.35",
      "high": "69.50",
      "low": "66.65",
      "close": "69.30",
      "average": "68.7699",
      "volume": "354679",
      "turnover": "24389786.01",
      "trades": "1469"
    },
    {
      "date": "2026-04-09",
      "bid": "69.45",
      "ask": "69.55",
      "open": "68.95",
      "high": "69.85",
      "low": "68.10",
      "close": "69.50",
      "average": "69.387",
      "volume": "311197",
      "turnover": "21593332.08",
      "trades": "746"
    },
    {
      "date": "2026-04-10",
      "bid": "70.75",
      "ask": "70.95",
      "open": "69.55",
      "high": "71.80",
      "low": "69.30",
      "close": "70.90",
      "average": "70.9683",
      "volume": "302865",
      "turnover": "21487967.03",
      "trades": "1498"
    },
    {
      "date": "2026-04-13",
      "bid": "70.80",
      "ask": "71.00",
      "open": "70.90",
      "high": "71.05",
      "low": "70.15",
      "close": "70.95",
      "average": "70.6226",
      "volume": "176146",
      "turnover": "12439795.28",
      "trades": "739"
    },
    {
      "date": "2026-04-14",
      "bid": "70.60",
      "ask": "70.75",
      "open": "71.10",
      "high": "71.80",
      "low": "70.60",
      "close": "70.65",
      "average": "70.9449",
      "volume": "193173",
      "turnover": "13704389.52",
      "trades": "881"
    },
    {
      "date": "2026-04-15",
      "bid": "68.75",
      "ask": "68.85",
      "open": "70.60",
      "high": "71.05",
      "low": "68.75",
      "close": "68.95",
      "average": "69.2834",
      "volume": "187125",
      "turnover": "12964984.61",
      "trades": "727"
    },
    {
      "date": "2026-04-16",
      "bid": "69.65",
      "ask": "69.90",
      "open": "69.05",
      "high": "69.90",
      "low": "68.95",
      "close": "69.65",
      "average": "69.3511",
      "volume": "245521",
      "turnover": "17026896.89",
      "trades": "601"
    },
    {
      "date": "2026-04-17",
      "bid": "69.40",
      "ask": "69.95",
      "open": "70.70",
      "high": "71.05",
      "low": "69.00",
      "close": "69.60",
      "average": "69.629",
      "volume": "152724",
      "turnover": "10633342.66",
      "trades": "763"
    },
    {
      "date": "2026-04-20",
      "bid": "68.00",
      "ask": "68.25",
      "open": "69.10",
      "high": "69.55",
      "low": "67.90",
      "close": "68.00",
      "average": "68.2381",
      "volume": "155452",
      "turnover": "10609430.15",
      "trades": "791"
    },
    {
      "date": "2026-04-21",
      "bid": "68.30",
      "ask": "69.00",
      "open": "69.30",
      "high": "69.95",
      "low": "68.20",
      "close": "68.65",
      "average": "69.4296",
      "volume": "302068",
      "turnover": "20973236.43",
      "trades": "748"
    },
    {
      "date": "2026-04-22",
      "bid": "67.65",
      "ask": "68.40",
      "open": "68.95",
      "high": "68.95",
      "low": "67.70",
      "close": "67.75",
      "average": "68.0946",
      "volume": "103612",
      "turnover": "7055833.53",
      "trades": "594"
    },
    {
      "date": "2026-04-23",
      "bid": "66.70",
      "ask": "67.00",
      "open": "67.65",
      "high": "68.35",
      "low": "66.45",
      "close": "66.65",
      "average": "67.3623",
      "volume": "156711",
      "turnover": "10557963.22",
      "trades": "891"
    },
    {
      "date": "2026-04-24",
      "bid": "66.50",
      "ask": "67.05",
      "open": "66.65",
      "high": "67.50",
      "low": "66.00",
      "close": "67.20",
      "average": "66.9631",
      "volume": "138778",
      "turnover": "9292965.28",
      "trades": "814"
    },
    {
      "date": "2026-04-27",
      "bid": "67.30",
      "ask": "67.75",
      "open": "66.95",
      "high": "68.60",
      "low": "66.80",
      "close": "67.25",
      "average": "67.9788",
      "volume": "373218",
      "turnover": "25365145.34",
      "trades": "1155"
    },
    {
      "date": "2026-04-28",
      "bid": "57.50",
      "ask": "57.60",
      "open": "56.10",
      "high": "60.175",
      "low": "55.15",
      "close": "57.50",
      "average": "57.7807",
      "volume": "2763185",
      "turnover": "159780340.68",
      "trades": "8779"
    },
    {
      "date": "2026-04-29",
      "bid": "55.55",
      "ask": "55.70",
      "open": "57.70",
      "high": "57.70",
      "low": "55.20",
      "close": "56.00",
      "average": "55.8709",
      "volume": "759735",
      "turnover": "42447702.86",
      "trades": "2272"
    },
    {
      "date": "2026-04-30",
      "bid": "55.60",
      "ask": "55.95",
      "open": "55.30",
      "high": "56.25",
      "low": "55.30",
      "close": "55.50",
      "average": "55.8316",
      "volume": "304453",
      "turnover": "16998309.69",
      "trades": "906"
    },
    {
      "date": "2026-05-04",
      "bid": "54.50",
      "ask": "54.80",
      "open": "55.55",
      "high": "56.00",
      "low": "54.30",
      "close": "54.30",
      "average": "55.1049",
      "volume": "353296",
      "turnover": "19472931.76",
      "trades": "1599"
    },
    {
      "date": "2026-05-05",
      "bid": "54.85",
      "ask": "54.95",
      "open": "54.25",
      "high": "55.65",
      "low": "54.05",
      "close": "54.85",
      "average": "54.9606",
      "volume": "326658",
      "turnover": "17949256.62",
      "trades": "1002"
    },
    {
      "date": "2026-05-06",
      "bid": "55.55",
      "ask": "55.70",
      "open": "54.80",
      "high": "56.75",
      "low": "54.80",
      "close": "55.55",
      "average": "55.8309",
      "volume": "341343",
      "turnover": "19057679.63",
      "trades": "1274"
    },
    {
      "date": "2026-05-07",
      "bid": "55.55",
      "ask": "55.65",
      "open": "55.55",
      "high": "56.70",
      "low": "55.40",
      "close": "55.60",
      "average": "55.9067",
      "volume": "281304",
      "turnover": "15727753.91",
      "trades": "996"
    },
    {
      "date": "2026-05-08",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.60",
      "high": "56.25",
      "low": "55.50",
      "close": "55.60",
      "average": "55.8607",
      "volume": "319295",
      "turnover": "17836413.32",
      "trades": "1222"
    },
    {
      "date": "2026-05-11",
      "bid": "56.20",
      "ask": "56.35",
      "open": "55.60",
      "high": "56.65",
      "low": "55.25",
      "close": "56.30",
      "average": "56.1286",
      "volume": "424481",
      "turnover": "23826148.43",
      "trades": "812"
    },
    {
      "date": "2026-05-12",
      "bid": "55.05",
      "ask": "55.20",
      "open": "56.00",
      "high": "56.20",
      "low": "55.00",
      "close": "55.00",
      "average": "55.3826",
      "volume": "252037",
      "turnover": "13960398.43",
      "trades": "917"
    },
    {
      "date": "2026-05-13",
      "bid": "55.00",
      "ask": "55.15",
      "open": "55.55",
      "high": "56.00",
      "low": "55.00",
      "close": "55.15",
      "average": "55.4405",
      "volume": "214373",
      "turnover": "11884550.69",
      "trades": "696"
    },
    {
      "date": "2026-05-15",
      "bid": "55.55",
      "ask": "55.65",
      "open": "55.50",
      "high": "56.05",
      "low": "55.30",
      "close": "56.05",
      "average": "55.6975",
      "volume": "302517",
      "turnover": "16840524.89",
      "trades": "891"
    },
    {
      "date": "2026-05-18",
      "bid": "55.60",
      "ask": "55.75",
      "open": "55.65",
      "high": "56.05",
      "low": "54.75",
      "close": "55.85",
      "average": "55.4833",
      "volume": "359549",
      "turnover": "19953232.73",
      "trades": "1415"
    },
    {
      "date": "2026-05-19",
      "bid": "55.80",
      "ask": "56.10",
      "open": "56.30",
      "high": "56.65",
      "low": "55.75",
      "close": "56.00",
      "average": "56.1292",
      "volume": "220948",
      "turnover": "12403580.45",
      "trades": "739"
    },
    {
      "date": "2026-05-20",
      "bid": "57.15",
      "ask": "57.25",
      "open": "55.90",
      "high": "57.40",
      "low": "55.65",
      "close": "56.85",
      "average": "56.4833",
      "volume": "375812",
      "turnover": "21214775.25",
      "trades": "1350"
    },
    {
      "date": "2026-05-21",
      "bid": "57.35",
      "ask": "57.50",
      "open": "57.00",
      "high": "57.50",
      "low": "56.55",
      "close": "57.45",
      "average": "57.1645",
      "volume": "189125",
      "turnover": "10809992.93",
      "trades": "635"
    },
    {
      "date": "2026-05-22",
      "bid": "59.80",
      "ask": "59.90",
      "open": "58.00",
      "high": "60.15",
      "low": "58.00",
      "close": "59.90",
      "average": "59.4294",
      "volume": "343882",
      "turnover": "20440428.46",
      "trades": "1288"
    },
    {
      "date": "2026-05-25",
      "bid": "59.95",
      "ask": "60.00",
      "open": "59.90",
      "high": "60.55",
      "low": "59.70",
      "close": "59.80",
      "average": "60.0226",
      "volume": "142460",
      "turnover": "8551614.18",
      "trades": "654"
    },
    {
      "date": "2026-05-26",
      "bid": "60.20",
      "ask": "60.25",
      "open": "60.50",
      "high": "61.45",
      "low": "59.20",
      "close": "60.10",
      "average": "60.2849",
      "volume": "324341",
      "turnover": "19553992.3",
      "trades": "956"
    },
    {
      "date": "2026-05-27",
      "bid": "59.55",
      "ask": "59.75",
      "open": "60.25",
      "high": "61.25",
      "low": "59.25",
      "close": "59.25",
      "average": "60.3617",
      "volume": "265926",
      "turnover": "16055576.85",
      "trades": "773"
    },
    {
      "date": "2026-05-28",
      "bid": "58.20",
      "ask": "58.60",
      "open": "59.55",
      "high": "59.55",
      "low": "57.75",
      "close": "58.05",
      "average": "58.3914",
      "volume": "107693",
      "turnover": "6288588.04",
      "trades": "658"
    },
    {
      "date": "2026-05-29",
      "bid": "58.40",
      "ask": "58.55",
      "open": "58.60",
      "high": "59.20",
      "low": "58.00",
      "close": "58.65",
      "average": "58.6084",
      "volume": "373785",
      "turnover": "21905424.41",
      "trades": "695"
    },
    {
      "date": "2026-06-01",
      "bid": "58.65",
      "ask": "58.80",
      "open": "59.85",
      "high": "60.50",
      "low": "58.40",
      "close": "58.65",
      "average": "59.3374",
      "volume": "183624",
      "turnover": "10897964.53",
      "trades": "914"
    },
    {
      "date": "2026-06-02",
      "bid": "58.90",
      "ask": "59.00",
      "open": "58.75",
      "high": "59.60",
      "low": "58.60",
      "close": "59.10",
      "average": "59.0207",
      "volume": "148378",
      "turnover": "8756339.19",
      "trades": "649"
    },
    {
      "date": "2026-06-03",
      "bid": "59.45",
      "ask": "59.85",
      "open": "59.00",
      "high": "60.25",
      "low": "58.60",
      "close": "59.85",
      "average": "59.6665",
      "volume": "494110",
      "turnover": "29266064.87",
      "trades": "750"
    },
    {
      "date": "2026-06-04",
      "bid": "60.85",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.15",
      "low": "59.55",
      "close": "60.70",
      "average": "60.7613",
      "volume": "124688",
      "turnover": "7576110.84",
      "trades": "730"
    },
    {
      "date": "2026-06-05",
      "bid": "60.55",
      "ask": "60.75",
      "open": "60.70",
      "high": "61.80",
      "low": "60.50",
      "close": "60.65",
      "average": "60.8917",
      "volume": "127641",
      "turnover": "7777616.86",
      "trades": "590"
    },
    {
      "date": "2026-06-08",
      "bid": "61.05",
      "ask": "61.15",
      "open": "60.15",
      "high": "61.25",
      "low": "59.25",
      "close": "61.05",
      "average": "60.5561",
      "volume": "134044",
      "turnover": "8116655.92",
      "trades": "513"
    },
    {
      "date": "2026-06-09",
      "bid": "59.85",
      "ask": "60.10",
      "open": "61.05",
      "high": "61.60",
      "low": "59.85",
      "close": "59.95",
      "average": "60.492",
      "volume": "150733",
      "turnover": "9118619.38",
      "trades": "800"
    },
    {
      "date": "2026-06-10",
      "bid": "60.35",
      "ask": "61.05",
      "open": "59.90",
      "high": "61.10",
      "low": "59.25",
      "close": "60.65",
      "average": "60.3636",
      "volume": "72127",
      "turnover": "4350352.76",
      "trades": "468"
    },
    {
      "date": "2026-06-11",
      "bid": "60.55",
      "ask": "60.75",
      "open": "60.20",
      "high": "61.15",
      "low": "59.80",
      "close": "60.65",
      "average": "60.518",
      "volume": "114035",
      "turnover": "6900589.89",
      "trades": "534"
    },
    {
      "date": "2026-06-12",
      "bid": "61.25",
      "ask": "61.65",
      "open": "60.50",
      "high": "61.95",
      "low": "60.50",
      "close": "61.40",
      "average": "61.4555",
      "volume": "96864",
      "turnover": "5952794.7",
      "trades": "521"
    },
    {
      "date": "2026-06-15",
      "bid": "61.00",
      "ask": "61.25",
      "open": "61.70",
      "high": "62.20",
      "low": "61.15",
      "close": "61.15",
      "average": "61.4259",
      "volume": "185470",
      "turnover": "11393441.3",
      "trades": "847"
    },
    {
      "date": "2026-06-16",
      "bid": "60.75",
      "ask": "60.85",
      "open": "61.25",
      "high": "61.55",
      "low": "60.50",
      "close": "60.75",
      "average": "61.0161",
      "volume": "92724",
      "turnover": "5657721.4",
      "trades": "444"
    },
    {
      "date": "2026-06-17",
      "bid": "58.70",
      "ask": "59.15",
      "open": "61.55",
      "high": "61.55",
      "low": "58.70",
      "close": "58.80",
      "average": "59.3161",
      "volume": "88809",
      "turnover": "5268536.13",
      "trades": "575"
    },
    {
      "date": "2026-06-18",
      "bid": "57.60",
      "ask": "57.85",
      "open": "58.95",
      "high": "59.15",
      "low": "57.05",
      "close": "57.85",
      "average": "57.8897",
      "volume": "225028",
      "turnover": "13028219.79",
      "trades": "959"
    },
    {
      "date": "2026-06-22",
      "bid": "57.15",
      "ask": "57.30",
      "open": "57.70",
      "high": "57.90",
      "low": "56.50",
      "close": "57.40",
      "average": "56.9207",
      "volume": "453732",
      "turnover": "25826882.71",
      "trades": "971"
    },
    {
      "date": "2026-06-23",
      "bid": "57.75",
      "ask": "57.85",
      "open": "57.30",
      "high": "58.30",
      "low": "56.90",
      "close": "57.70",
      "average": "57.4665",
      "volume": "329790",
      "turnover": "18951944.05",
      "trades": "740"
    },
    {
      "date": "2026-06-24",
      "bid": "56.55",
      "ask": "56.85",
      "open": "57.85",
      "high": "57.90",
      "low": "56.15",
      "close": "56.80",
      "average": "56.7034",
      "volume": "224075",
      "turnover": "12706982.79",
      "trades": "731"
    },
    {
      "date": "2026-06-25",
      "bid": "56.45",
      "ask": "56.70",
      "open": "57.05",
      "high": "57.85",
      "low": "55.85",
      "close": "56.45",
      "average": "56.4878",
      "volume": "476245",
      "turnover": "26902422.02",
      "trades": "1076"
    },
    {
      "date": "2026-06-26",
      "bid": "56.95",
      "ask": "57.10",
      "open": "57.65",
      "high": "57.65",
      "low": "56.20",
      "close": "56.85",
      "average": "56.6881",
      "volume": "108167",
      "turnover": "6131652.6",
      "trades": "533"
    },
    {
      "date": "2026-06-29",
      "bid": "56.50",
      "ask": "56.80",
      "open": "56.90",
      "high": "57.45",
      "low": "56.40",
      "close": "56.60",
      "average": "56.8066",
      "volume": "127907",
      "turnover": "7265895.79",
      "trades": "618"
    },
    {
      "date": "2026-06-30",
      "bid": "56.45",
      "ask": "56.55",
      "open": "56.65",
      "high": "57.55",
      "low": "56.40",
      "close": "56.40",
      "average": "56.6857",
      "volume": "340964",
      "turnover": "19376467.7",
      "trades": "578"
    },
    {
      "date": "2026-07-01",
      "bid": "57.15",
      "ask": "57.25",
      "open": "56.70",
      "high": "57.40",
      "low": "55.95",
      "close": "57.20",
      "average": "56.6767",
      "volume": "201393",
      "turnover": "11413553.48",
      "trades": "699"
    },
    {
      "date": "2026-07-02",
      "bid": "58.25",
      "ask": "58.35",
      "open": "57.20",
      "high": "58.85",
      "low": "57.00",
      "close": "58.10",
      "average": "58.0093",
      "volume": "131594",
      "turnover": "7633788.85",
      "trades": "580"
    },
    {
      "date": "2026-07-03",
      "bid": "59.30",
      "ask": "59.45",
      "open": "58.25",
      "high": "59.85",
      "low": "58.00",
      "close": "59.25",
      "average": "59.0196",
      "volume": "110002",
      "turnover": "6492330.26",
      "trades": "572"
    },
    {
      "date": "2026-07-06",
      "bid": "58.70",
      "ask": "58.95",
      "open": "59.30",
      "high": "59.90",
      "low": "58.65",
      "close": "58.65",
      "average": "58.9101",
      "volume": "131933",
      "turnover": "7772292.83",
      "trades": "553"
    },
    {
      "date": "2026-07-07",
      "bid": "58.20",
      "ask": "58.55",
      "open": "58.70",
      "high": "59.15",
      "low": "58.15",
      "close": "58.15",
      "average": "58.4495",
      "volume": "63970",
      "turnover": "3739053.79",
      "trades": "372"
    },
    {
      "date": "2026-07-08",
      "bid": "56.90",
      "ask": "57.05",
      "open": "58.15",
      "high": "58.20",
      "low": "56.65",
      "close": "56.65",
      "average": "56.9071",
      "volume": "120089",
      "turnover": "6834296.67",
      "trades": "550"
    },
    {
      "date": "2026-07-09",
      "bid": "58.90",
      "ask": "59.05",
      "open": "59.05",
      "high": "60.90",
      "low": "58.50",
      "close": "58.70",
      "average": "59.4164",
      "volume": "420387",
      "turnover": "25011066.99",
      "trades": "1644"
    },
    {
      "date": "2026-07-10",
      "bid": "61.45",
      "ask": "61.60",
      "open": "59.05",
      "high": "62.45",
      "low": "58.70",
      "close": "61.50",
      "average": "60.8336",
      "volume": "242094",
      "turnover": "14720934.74",
      "trades": "972"
    },
    {
      "date": "2026-07-13",
      "bid": "62.10",
      "ask": "62.35",
      "open": "61.50",
      "high": "62.40",
      "low": "61.10",
      "close": "62.30",
      "average": "62.0364",
      "volume": "122987",
      "turnover": "7629414.79",
      "trades": "622"
    },
    {
      "date": "2026-07-14",
      "bid": "61.90",
      "ask": "62.00",
      "open": "62.15",
      "high": "62.50",
      "low": "61.50",
      "close": "61.75",
      "average": "61.9326",
      "volume": "109072",
      "turnover": "6756677.05",
      "trades": "571"
    },
    {
      "date": "2026-07-15",
      "bid": "60.35",
      "ask": "60.75",
      "open": "61.60",
      "high": "61.60",
      "low": "60.10",
      "close": "60.85",
      "average": "60.6883",
      "volume": "110018",
      "turnover": "6676636.1",
      "trades": "568"
    },
    {
      "date": "2026-07-16",
      "bid": "61.75",
      "ask": "61.85",
      "open": "60.85",
      "high": "62.10",
      "low": "60.80",
      "close": "62.10",
      "average": "61.634",
      "volume": "86155",
      "turnover": "5310073.51",
      "trades": "555"
    },
    {
      "date": "2026-07-17",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.85",
      "high": "61.95",
      "low": "60.85",
      "close": "61.10",
      "average": "61.2345",
      "volume": "75930",
      "turnover": "4649730.79",
      "trades": "454"
    },
    {
      "date": "2026-07-20",
      "bid": "60.50",
      "ask": "60.65",
      "open": "60.90",
      "high": "61.20",
      "low": "60.35",
      "close": "60.50",
      "average": "60.5979",
      "volume": "75821",
      "turnover": "4595357.63",
      "trades": "382"
    },
    {
      "date": "2026-07-21",
      "bid": "61.30",
      "ask": "61.35",
      "open": "61.20",
      "high": "61.35",
      "low": "60.45",
      "close": "61.20",
      "average": "60.9839",
      "volume": "89923",
      "turnover": "5483234.76",
      "trades": "481"
    },
    {
      "date": "2026-07-22",
      "bid": "61.40",
      "ask": "61.55",
      "open": "61.50",
      "high": "62.55",
      "low": "61.35",
      "close": "61.35",
      "average": "61.7546",
      "volume": "124485",
      "turnover": "7687589.88",
      "trades": "498"
    },
    {
      "date": "2026-07-23",
      "bid": "59.65",
      "ask": "59.75",
      "open": "62.00",
      "high": "62.00",
      "low": "59.35",
      "close": "59.40",
      "average": "59.8951",
      "volume": "108909",
      "turnover": "6524567.8",
      "trades": "530"
    },
    {
      "date": "2026-07-24",
      "bid": "59.65",
      "ask": "59.90",
      "open": "59.65",
      "high": "60.15",
      "low": "59.25",
      "close": "59.80",
      "average": "59.6727",
      "volume": "130544",
      "turnover": "7780868.91",
      "trades": "468"
    },
    {
      "date": "2026-07-27",
      "bid": "60.85",
      "ask": "61.00",
      "open": "60.45",
      "high": "61.25",
      "low": "60.35",
      "close": "61.00",
      "average": "60.8938",
      "volume": "121516",
      "turnover": "7397696.7",
      "trades": "528"
    },
    {
      "date": "2026-07-28",
      "bid": "61.80",
      "ask": "61.90",
      "open": "60.40",
      "high": "61.95",
      "low": "60.40",
      "close": "61.65",
      "average": "61.5698",
      "volume": "119204",
      "turnover": "7339465.44",
      "trades": "486"
    },
    {
      "date": "2026-07-29",
      "bid": "61.40",
      "ask": "61.50",
      "open": "61.90",
      "high": "61.95",
      "low": "61.10",
      "close": "61.60",
      "average": "61.509",
      "volume": "141670",
      "turnover": "8713987.69",
      "trades": "594"
    },
    {
      "date": "2026-07-30",
      "bid": "61.10",
      "ask": "61.30",
      "open": "62.00",
      "high": "62.25",
      "low": "61.00",
      "close": "61.25",
      "average": "61.5589",
      "volume": "114267",
      "turnover": "7034552.55",
      "trades": "575"
    },
    {
      "date": "2026-07-31",
      "bid": "60.80",
      "ask": "60.95",
      "open": "60.65",
      "high": "61.50",
      "low": "60.55",
      "close": "60.70",
      "average": "60.8149",
      "volume": "167751",
      "turnover": "10202155.34",
      "trades": "701"
    },
    {
      "date": "2026-08-03",
      "bid": "61.55",
      "ask": "61.80",
      "open": "60.95",
      "high": "61.90",
      "low": "60.10",
      "close": "61.40",
      "average": "61.1599",
      "volume": "172551",
      "turnover": "10552929.8",
      "trades": "856"
    },
    {
      "date": "2026-08-04",
      "bid": "61.95",
      "ask": "62.00",
      "open": "61.50",
      "high": "62.30",
      "low": "61.05",
      "close": "61.95",
      "average": "61.7459",
      "volume": "175110",
      "turnover": "10812388.8",
      "trades": "669"
    },
    {
      "date": "2026-08-05",
      "bid": "61.75",
      "ask": "62.15",
      "open": "62.00",
      "high": "62.40",
      "low": "61.45",
      "close": "61.95",
      "average": "61.9509",
      "volume": "108121",
      "turnover": "6698167.24",
      "trades": "498"
    }
  ]
}