{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2880400/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/story-b?id=TX2880400",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2880400",
    "asset_class": "SHARES",
    "isin": "SE0007439443",
    "symbol": "STORY B",
    "company": "Storytel B",
    "market": null,
    "last_sale_price": "SEK 103.60",
    "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": "224.50",
      "ask": "224.90",
      "open": "223.00",
      "high": "225.40",
      "low": "220.00",
      "close": "224.80",
      "average": "223.6179",
      "volume": "78656",
      "turnover": "17588893.3",
      "trades": "1029"
    },
    {
      "date": "2021-08-03",
      "bid": "222.10",
      "ask": "222.40",
      "open": "224.80",
      "high": "226.20",
      "low": "221.60",
      "close": "222.00",
      "average": "223.9994",
      "volume": "79545",
      "turnover": "17818032.7",
      "trades": "941"
    },
    {
      "date": "2021-08-04",
      "bid": "222.10",
      "ask": "222.50",
      "open": "222.90",
      "high": "225.40",
      "low": "221.50",
      "close": "222.50",
      "average": "223.8834",
      "volume": "89551",
      "turnover": "20049042.25",
      "trades": "972"
    },
    {
      "date": "2021-08-05",
      "bid": "225.10",
      "ask": "225.30",
      "open": "222.20",
      "high": "229.80",
      "low": "221.60",
      "close": "224.90",
      "average": "225.7655",
      "volume": "258494",
      "turnover": "58364730.65",
      "trades": "2855"
    },
    {
      "date": "2021-08-06",
      "bid": "187.05",
      "ask": "187.45",
      "open": "190.00",
      "high": "192.65",
      "low": "173.85",
      "close": "186.50",
      "average": "182.0707",
      "volume": "2631001",
      "turnover": "479477805.1",
      "trades": "18521"
    },
    {
      "date": "2021-08-09",
      "bid": "182.20",
      "ask": "182.45",
      "open": "190.00",
      "high": "190.50",
      "low": "179.40",
      "close": "182.35",
      "average": "182.6725",
      "volume": "727504",
      "turnover": "132826238.64",
      "trades": "6297"
    },
    {
      "date": "2021-08-10",
      "bid": "190.60",
      "ask": "190.95",
      "open": "182.35",
      "high": "194.40",
      "low": "181.00",
      "close": "190.85",
      "average": "189.194",
      "volume": "626886",
      "turnover": "118602587.48",
      "trades": "6185"
    },
    {
      "date": "2021-08-11",
      "bid": "198.40",
      "ask": "198.50",
      "open": "191.20",
      "high": "198.80",
      "low": "191.20",
      "close": "198.80",
      "average": "195.1509",
      "volume": "484807",
      "turnover": "94592323.19",
      "trades": "3229"
    },
    {
      "date": "2021-08-12",
      "bid": "201.20",
      "ask": "201.70",
      "open": "199.00",
      "high": "202.70",
      "low": "198.30",
      "close": "202.00",
      "average": "200.2268",
      "volume": "253269",
      "turnover": "50723703.56",
      "trades": "2775"
    },
    {
      "date": "2021-08-13",
      "bid": "203.00",
      "ask": "203.10",
      "open": "202.00",
      "high": "203.90",
      "low": "200.40",
      "close": "203.10",
      "average": "202.6169",
      "volume": "157474",
      "turnover": "31906716.1",
      "trades": "1736"
    },
    {
      "date": "2021-08-16",
      "bid": "204.60",
      "ask": "204.90",
      "open": "202.50",
      "high": "205.60",
      "low": "200.60",
      "close": "204.60",
      "average": "204.0314",
      "volume": "194246",
      "turnover": "39638557.6",
      "trades": "2094"
    },
    {
      "date": "2021-08-17",
      "bid": "207.10",
      "ask": "207.40",
      "open": "204.60",
      "high": "207.50",
      "low": "203.30",
      "close": "207.00",
      "average": "206.2181",
      "volume": "190758",
      "turnover": "39330413.65",
      "trades": "2053"
    },
    {
      "date": "2021-08-18",
      "bid": "207.80",
      "ask": "208.10",
      "open": "207.00",
      "high": "209.00",
      "low": "205.70",
      "close": "207.50",
      "average": "207.6245",
      "volume": "152225",
      "turnover": "31612251.7",
      "trades": "1762"
    },
    {
      "date": "2021-08-19",
      "bid": "203.10",
      "ask": "203.70",
      "open": "205.00",
      "high": "209.00",
      "low": "201.60",
      "close": "203.20",
      "average": "204.1035",
      "volume": "655511",
      "turnover": "135749944.69",
      "trades": "1812"
    },
    {
      "date": "2021-08-20",
      "bid": "200.60",
      "ask": "200.90",
      "open": "203.20",
      "high": "204.60",
      "low": "200.20",
      "close": "201.30",
      "average": "201.8436",
      "volume": "112954",
      "turnover": "22799134.7",
      "trades": "1491"
    },
    {
      "date": "2021-08-23",
      "bid": "203.90",
      "ask": "204.20",
      "open": "203.00",
      "high": "205.90",
      "low": "201.70",
      "close": "204.50",
      "average": "203.5506",
      "volume": "145858",
      "turnover": "29689594.35",
      "trades": "1779"
    },
    {
      "date": "2021-08-24",
      "bid": "201.90",
      "ask": "202.50",
      "open": "204.50",
      "high": "205.20",
      "low": "201.10",
      "close": "202.70",
      "average": "203.3968",
      "volume": "215174",
      "turnover": "43765646.95",
      "trades": "1437"
    },
    {
      "date": "2021-08-25",
      "bid": "204.80",
      "ask": "205.10",
      "open": "202.70",
      "high": "206.40",
      "low": "202.50",
      "close": "205.10",
      "average": "205.1523",
      "volume": "98675",
      "turnover": "20243330.3",
      "trades": "1309"
    },
    {
      "date": "2021-08-26",
      "bid": "202.60",
      "ask": "202.90",
      "open": "205.10",
      "high": "205.60",
      "low": "201.50",
      "close": "202.60",
      "average": "203.2618",
      "volume": "89536",
      "turnover": "18199372.1",
      "trades": "1231"
    },
    {
      "date": "2021-08-27",
      "bid": "197.85",
      "ask": "198.00",
      "open": "202.70",
      "high": "203.00",
      "low": "196.80",
      "close": "198.20",
      "average": "199.1093",
      "volume": "112461",
      "turnover": "22392027.7",
      "trades": "1365"
    },
    {
      "date": "2021-08-30",
      "bid": "194.15",
      "ask": "194.75",
      "open": "198.00",
      "high": "198.00",
      "low": "193.40",
      "close": "194.60",
      "average": "195.527",
      "volume": "108776",
      "turnover": "21268643.1",
      "trades": "1327"
    },
    {
      "date": "2021-08-31",
      "bid": "196.50",
      "ask": "196.80",
      "open": "193.50",
      "high": "197.75",
      "low": "192.70",
      "close": "197.00",
      "average": "195.0994",
      "volume": "75709",
      "turnover": "14770782.8",
      "trades": "1028"
    },
    {
      "date": "2021-09-01",
      "bid": "197.30",
      "ask": "197.55",
      "open": "197.00",
      "high": "199.50",
      "low": "195.00",
      "close": "198.05",
      "average": "197.5336",
      "volume": "66838",
      "turnover": "13202866.87",
      "trades": "1152"
    },
    {
      "date": "2021-09-02",
      "bid": "203.60",
      "ask": "203.90",
      "open": "198.00",
      "high": "204.80",
      "low": "195.30",
      "close": "204.50",
      "average": "201.6653",
      "volume": "111285",
      "turnover": "22443007.1",
      "trades": "1294"
    },
    {
      "date": "2021-09-03",
      "bid": "206.20",
      "ask": "206.50",
      "open": "204.50",
      "high": "208.00",
      "low": "204.00",
      "close": "206.70",
      "average": "206.754",
      "volume": "110858",
      "turnover": "22920336.5",
      "trades": "1160"
    },
    {
      "date": "2021-09-06",
      "bid": "209.30",
      "ask": "209.90",
      "open": "206.00",
      "high": "209.90",
      "low": "205.90",
      "close": "209.90",
      "average": "208.5394",
      "volume": "89844",
      "turnover": "18736016.5",
      "trades": "1239"
    },
    {
      "date": "2021-09-07",
      "bid": "227.70",
      "ask": "228.10",
      "open": "228.00",
      "high": "235.00",
      "low": "223.20",
      "close": "227.40",
      "average": "228.5742",
      "volume": "6055477",
      "turnover": "1287774837.54",
      "trades": "6178"
    },
    {
      "date": "2021-09-08",
      "bid": "235.30",
      "ask": "235.60",
      "open": "228.20",
      "high": "239.80",
      "low": "228.10",
      "close": "236.60",
      "average": "236.6091",
      "volume": "573618",
      "turnover": "135706487.19",
      "trades": "5922"
    },
    {
      "date": "2021-09-09",
      "bid": "245.10",
      "ask": "245.50",
      "open": "236.60",
      "high": "245.50",
      "low": "232.60",
      "close": "245.50",
      "average": "241.5997",
      "volume": "316158",
      "turnover": "76392165.65",
      "trades": "2976"
    },
    {
      "date": "2021-09-10",
      "bid": "241.90",
      "ask": "242.00",
      "open": "245.50",
      "high": "245.50",
      "low": "239.10",
      "close": "243.30",
      "average": "242.0606",
      "volume": "249954",
      "turnover": "60501279.3",
      "trades": "2886"
    },
    {
      "date": "2021-09-13",
      "bid": "244.20",
      "ask": "244.50",
      "open": "243.30",
      "high": "245.50",
      "low": "238.10",
      "close": "245.20",
      "average": "242.9052",
      "volume": "231527",
      "turnover": "56239311.65",
      "trades": "2597"
    },
    {
      "date": "2021-09-14",
      "bid": "244.40",
      "ask": "244.80",
      "open": "244.90",
      "high": "248.50",
      "low": "242.40",
      "close": "245.00",
      "average": "245.4594",
      "volume": "393035",
      "turnover": "96508765.05",
      "trades": "1748"
    },
    {
      "date": "2021-09-15",
      "bid": "235.70",
      "ask": "235.80",
      "open": "244.20",
      "high": "244.20",
      "low": "234.50",
      "close": "236.00",
      "average": "237.1149",
      "volume": "141629",
      "turnover": "33581758.54",
      "trades": "1458"
    },
    {
      "date": "2021-09-16",
      "bid": "239.80",
      "ask": "240.20",
      "open": "233.00",
      "high": "240.40",
      "low": "233.00",
      "close": "240.00",
      "average": "238.2369",
      "volume": "289660",
      "turnover": "68769375.13",
      "trades": "1174"
    },
    {
      "date": "2021-09-17",
      "bid": "239.20",
      "ask": "239.60",
      "open": "240.00",
      "high": "242.50",
      "low": "238.40",
      "close": "239.60",
      "average": "239.9098",
      "volume": "320298",
      "turnover": "77568387.8",
      "trades": "1089"
    },
    {
      "date": "2021-09-20",
      "bid": "222.90",
      "ask": "223.40",
      "open": "235.40",
      "high": "235.90",
      "low": "221.60",
      "close": "223.00",
      "average": "226.2285",
      "volume": "220306",
      "turnover": "49838947.35",
      "trades": "2680"
    },
    {
      "date": "2021-09-21",
      "bid": "210.30",
      "ask": "210.50",
      "open": "222.20",
      "high": "223.50",
      "low": "210.50",
      "close": "210.60",
      "average": "217.599",
      "volume": "487523",
      "turnover": "106873960.75",
      "trades": "3280"
    },
    {
      "date": "2021-09-22",
      "bid": "206.10",
      "ask": "206.40",
      "open": "212.30",
      "high": "212.90",
      "low": "205.50",
      "close": "206.00",
      "average": "207.9165",
      "volume": "254086",
      "turnover": "52826591.65",
      "trades": "2563"
    },
    {
      "date": "2021-09-23",
      "bid": "209.10",
      "ask": "209.50",
      "open": "208.20",
      "high": "216.00",
      "low": "208.10",
      "close": "209.10",
      "average": "211.6999",
      "volume": "141551",
      "turnover": "29966265.2",
      "trades": "1553"
    },
    {
      "date": "2021-09-24",
      "bid": "202.50",
      "ask": "202.90",
      "open": "209.80",
      "high": "210.00",
      "low": "201.60",
      "close": "202.60",
      "average": "205.1707",
      "volume": "155030",
      "turnover": "31807526.9",
      "trades": "1698"
    },
    {
      "date": "2021-09-27",
      "bid": "198.70",
      "ask": "199.10",
      "open": "203.10",
      "high": "206.20",
      "low": "197.40",
      "close": "198.60",
      "average": "200.4145",
      "volume": "142872",
      "turnover": "28633613.75",
      "trades": "2423"
    },
    {
      "date": "2021-09-28",
      "bid": "191.50",
      "ask": "191.75",
      "open": "198.60",
      "high": "198.60",
      "low": "190.60",
      "close": "192.00",
      "average": "194.0684",
      "volume": "464910",
      "turnover": "90224326.8",
      "trades": "2179"
    },
    {
      "date": "2021-09-29",
      "bid": "191.05",
      "ask": "191.45",
      "open": "193.40",
      "high": "196.30",
      "low": "189.50",
      "close": "190.85",
      "average": "191.3897",
      "volume": "166017",
      "turnover": "31773461.57",
      "trades": "1933"
    },
    {
      "date": "2021-09-30",
      "bid": "192.30",
      "ask": "192.70",
      "open": "192.00",
      "high": "195.90",
      "low": "190.35",
      "close": "192.45",
      "average": "192.6938",
      "volume": "91201",
      "turnover": "17571421.87",
      "trades": "1335"
    },
    {
      "date": "2021-10-01",
      "bid": "193.60",
      "ask": "194.00",
      "open": "189.30",
      "high": "195.75",
      "low": "187.20",
      "close": "194.00",
      "average": "192.9531",
      "volume": "124934",
      "turnover": "24107609.01",
      "trades": "1365"
    },
    {
      "date": "2021-10-04",
      "bid": "190.30",
      "ask": "190.70",
      "open": "194.00",
      "high": "196.40",
      "low": "188.70",
      "close": "190.65",
      "average": "191.662",
      "volume": "183394",
      "turnover": "35148130.42",
      "trades": "1906"
    },
    {
      "date": "2021-10-05",
      "bid": "195.65",
      "ask": "196.30",
      "open": "190.65",
      "high": "196.30",
      "low": "189.00",
      "close": "195.30",
      "average": "192.9752",
      "volume": "92675",
      "turnover": "17880183.55",
      "trades": "1265"
    },
    {
      "date": "2021-10-06",
      "bid": "184.55",
      "ask": "184.95",
      "open": "193.00",
      "high": "193.00",
      "low": "184.20",
      "close": "185.10",
      "average": "186.2458",
      "volume": "749676",
      "turnover": "138500160.91",
      "trades": "2872"
    },
    {
      "date": "2021-10-07",
      "bid": "178.65",
      "ask": "178.85",
      "open": "188.00",
      "high": "192.85",
      "low": "177.80",
      "close": "179.05",
      "average": "181.6538",
      "volume": "251113",
      "turnover": "45615831.84",
      "trades": "3240"
    },
    {
      "date": "2021-10-08",
      "bid": "179.60",
      "ask": "180.05",
      "open": "179.05",
      "high": "183.45",
      "low": "178.10",
      "close": "180.00",
      "average": "181.0325",
      "volume": "236753",
      "turnover": "42865327.29",
      "trades": "3378"
    },
    {
      "date": "2021-10-11",
      "bid": "175.65",
      "ask": "175.70",
      "open": "180.00",
      "high": "180.80",
      "low": "170.60",
      "close": "175.65",
      "average": "174.8188",
      "volume": "276004",
      "turnover": "48249358.92",
      "trades": "3756"
    },
    {
      "date": "2021-10-12",
      "bid": "178.75",
      "ask": "179.20",
      "open": "174.60",
      "high": "182.55",
      "low": "173.00",
      "close": "179.10",
      "average": "178.7149",
      "volume": "286094",
      "turnover": "51130519.65",
      "trades": "3832"
    },
    {
      "date": "2021-10-13",
      "bid": "183.55",
      "ask": "183.90",
      "open": "179.40",
      "high": "185.90",
      "low": "176.35",
      "close": "183.90",
      "average": "182.7677",
      "volume": "190796",
      "turnover": "34876164.67",
      "trades": "2294"
    },
    {
      "date": "2021-10-14",
      "bid": "185.45",
      "ask": "185.95",
      "open": "184.65",
      "high": "186.70",
      "low": "180.05",
      "close": "185.95",
      "average": "183.1846",
      "volume": "308053",
      "turnover": "56387588.41",
      "trades": "2948"
    },
    {
      "date": "2021-10-15",
      "bid": "185.60",
      "ask": "186.00",
      "open": "188.15",
      "high": "188.70",
      "low": "183.00",
      "close": "186.35",
      "average": "185.613",
      "volume": "136229",
      "turnover": "25285892.5",
      "trades": "1316"
    },
    {
      "date": "2021-10-18",
      "bid": "185.40",
      "ask": "185.80",
      "open": "186.35",
      "high": "190.05",
      "low": "184.25",
      "close": "185.50",
      "average": "186.494",
      "volume": "127830",
      "turnover": "23841886.07",
      "trades": "1796"
    },
    {
      "date": "2021-10-19",
      "bid": "186.20",
      "ask": "186.45",
      "open": "185.50",
      "high": "189.75",
      "low": "184.15",
      "close": "186.50",
      "average": "185.8091",
      "volume": "224417",
      "turnover": "41698832.36",
      "trades": "1907"
    },
    {
      "date": "2021-10-20",
      "bid": "185.10",
      "ask": "185.40",
      "open": "186.40",
      "high": "187.00",
      "low": "184.45",
      "close": "185.00",
      "average": "185.4811",
      "volume": "189444",
      "turnover": "35138271.97",
      "trades": "1978"
    },
    {
      "date": "2021-10-21",
      "bid": "193.75",
      "ask": "194.15",
      "open": "184.95",
      "high": "194.65",
      "low": "184.00",
      "close": "193.65",
      "average": "187.4034",
      "volume": "339924",
      "turnover": "63702975.58",
      "trades": "2848"
    },
    {
      "date": "2021-10-22",
      "bid": "185.60",
      "ask": "185.85",
      "open": "194.00",
      "high": "194.90",
      "low": "185.40",
      "close": "185.40",
      "average": "188.0818",
      "volume": "117738",
      "turnover": "22144275.7",
      "trades": "1598"
    },
    {
      "date": "2021-10-25",
      "bid": "178.80",
      "ask": "179.00",
      "open": "185.40",
      "high": "186.00",
      "low": "178.75",
      "close": "178.80",
      "average": "180.7582",
      "volume": "151663",
      "turnover": "27414207.28",
      "trades": "2352"
    },
    {
      "date": "2021-10-26",
      "bid": "175.50",
      "ask": "175.70",
      "open": "179.00",
      "high": "181.70",
      "low": "174.00",
      "close": "175.70",
      "average": "177.0212",
      "volume": "178578",
      "turnover": "31612143.33",
      "trades": "2699"
    },
    {
      "date": "2021-10-27",
      "bid": "171.05",
      "ask": "171.20",
      "open": "178.00",
      "high": "178.00",
      "low": "170.70",
      "close": "171.20",
      "average": "172.9033",
      "volume": "168253",
      "turnover": "29091763.96",
      "trades": "2259"
    },
    {
      "date": "2021-10-28",
      "bid": "171.50",
      "ask": "171.60",
      "open": "171.20",
      "high": "174.00",
      "low": "168.40",
      "close": "171.60",
      "average": "171.0939",
      "volume": "232608",
      "turnover": "39794112.36",
      "trades": "3046"
    },
    {
      "date": "2021-10-29",
      "bid": "168.90",
      "ask": "169.20",
      "open": "171.60",
      "high": "171.85",
      "low": "167.80",
      "close": "169.30",
      "average": "169.6622",
      "volume": "139914",
      "turnover": "23737887.86",
      "trades": "1923"
    },
    {
      "date": "2021-11-01",
      "bid": "168.00",
      "ask": "168.10",
      "open": "171.00",
      "high": "174.95",
      "low": "166.55",
      "close": "168.10",
      "average": "169.3615",
      "volume": "271560",
      "turnover": "45982555.97",
      "trades": "2651"
    },
    {
      "date": "2021-11-02",
      "bid": "169.50",
      "ask": "169.95",
      "open": "168.00",
      "high": "173.65",
      "low": "166.55",
      "close": "169.90",
      "average": "170.6496",
      "volume": "158693",
      "turnover": "27081425.13",
      "trades": "2063"
    },
    {
      "date": "2021-11-03",
      "bid": "166.45",
      "ask": "166.95",
      "open": "169.90",
      "high": "172.45",
      "low": "165.25",
      "close": "166.90",
      "average": "168.4213",
      "volume": "209156",
      "turnover": "35227038.65",
      "trades": "2087"
    },
    {
      "date": "2021-11-04",
      "bid": "173.75",
      "ask": "174.05",
      "open": "167.00",
      "high": "174.90",
      "low": "165.80",
      "close": "174.35",
      "average": "168.9201",
      "volume": "422066",
      "turnover": "71298142.76",
      "trades": "3595"
    },
    {
      "date": "2021-11-05",
      "bid": "143.35",
      "ask": "143.50",
      "open": "167.00",
      "high": "167.20",
      "low": "141.05",
      "close": "144.90",
      "average": "151.3112",
      "volume": "1704170",
      "turnover": "257839433.22",
      "trades": "12069"
    },
    {
      "date": "2021-11-08",
      "bid": "154.70",
      "ask": "154.95",
      "open": "149.40",
      "high": "156.10",
      "low": "146.15",
      "close": "155.05",
      "average": "152.0279",
      "volume": "754418",
      "turnover": "114729974.22",
      "trades": "6104"
    },
    {
      "date": "2021-11-09",
      "bid": "153.30",
      "ask": "153.40",
      "open": "155.05",
      "high": "155.35",
      "low": "152.05",
      "close": "152.90",
      "average": "153.4862",
      "volume": "227099",
      "turnover": "34856588",
      "trades": "2447"
    },
    {
      "date": "2021-11-10",
      "bid": "152.20",
      "ask": "152.30",
      "open": "152.00",
      "high": "154.05",
      "low": "150.75",
      "close": "152.75",
      "average": "152.5213",
      "volume": "256072",
      "turnover": "39056903.27",
      "trades": "2577"
    },
    {
      "date": "2021-11-11",
      "bid": "150.10",
      "ask": "150.50",
      "open": "152.75",
      "high": "153.00",
      "low": "149.40",
      "close": "150.00",
      "average": "150.962",
      "volume": "314546",
      "turnover": "47484373.52",
      "trades": "2749"
    },
    {
      "date": "2021-11-12",
      "bid": "155.00",
      "ask": "155.10",
      "open": "147.00",
      "high": "167.45",
      "low": "141.15",
      "close": "155.15",
      "average": "156.7135",
      "volume": "1310111",
      "turnover": "205283572.27",
      "trades": "8835"
    },
    {
      "date": "2021-11-15",
      "bid": "165.30",
      "ask": "165.80",
      "open": "158.50",
      "high": "167.05",
      "low": "157.80",
      "close": "163.80",
      "average": "163.5055",
      "volume": "401029",
      "turnover": "65569836.8",
      "trades": "3178"
    },
    {
      "date": "2021-11-16",
      "bid": "156.60",
      "ask": "156.75",
      "open": "165.00",
      "high": "166.00",
      "low": "156.10",
      "close": "156.10",
      "average": "159.6097",
      "volume": "341678",
      "turnover": "54527593.91",
      "trades": "3104"
    },
    {
      "date": "2021-11-17",
      "bid": "159.50",
      "ask": "159.85",
      "open": "156.20",
      "high": "161.80",
      "low": "154.40",
      "close": "159.55",
      "average": "158.4957",
      "volume": "255483",
      "turnover": "40493151.65",
      "trades": "2472"
    },
    {
      "date": "2021-11-18",
      "bid": "164.15",
      "ask": "164.50",
      "open": "159.55",
      "high": "165.30",
      "low": "159.25",
      "close": "164.00",
      "average": "163.0942",
      "volume": "171714",
      "turnover": "28005944.88",
      "trades": "1608"
    },
    {
      "date": "2021-11-19",
      "bid": "162.85",
      "ask": "163.40",
      "open": "164.30",
      "high": "165.50",
      "low": "160.30",
      "close": "163.05",
      "average": "163.4481",
      "volume": "174036",
      "turnover": "28447328.91",
      "trades": "1532"
    },
    {
      "date": "2021-11-22",
      "bid": "162.40",
      "ask": "162.95",
      "open": "163.05",
      "high": "165.15",
      "low": "157.60",
      "close": "162.95",
      "average": "162.5073",
      "volume": "376050",
      "turnover": "61110866.2",
      "trades": "2757"
    },
    {
      "date": "2021-11-23",
      "bid": "158.15",
      "ask": "158.70",
      "open": "162.95",
      "high": "162.95",
      "low": "157.60",
      "close": "158.55",
      "average": "159.2245",
      "volume": "160861",
      "turnover": "25613125.13",
      "trades": "1504"
    },
    {
      "date": "2021-11-24",
      "bid": "157.20",
      "ask": "157.65",
      "open": "159.00",
      "high": "160.05",
      "low": "154.00",
      "close": "157.45",
      "average": "157.8186",
      "volume": "299835",
      "turnover": "47320419.05",
      "trades": "2027"
    },
    {
      "date": "2021-11-25",
      "bid": "167.50",
      "ask": "167.70",
      "open": "157.45",
      "high": "167.90",
      "low": "157.00",
      "close": "167.55",
      "average": "163.8022",
      "volume": "243748",
      "turnover": "39926584.49",
      "trades": "1824"
    },
    {
      "date": "2021-11-26",
      "bid": "160.05",
      "ask": "160.25",
      "open": "163.85",
      "high": "167.50",
      "low": "160.00",
      "close": "160.25",
      "average": "163.1886",
      "volume": "210133",
      "turnover": "34291300.35",
      "trades": "1841"
    },
    {
      "date": "2021-11-29",
      "bid": "174.10",
      "ask": "174.20",
      "open": "165.80",
      "high": "175.60",
      "low": "163.00",
      "close": "173.50",
      "average": "171.2847",
      "volume": "383752",
      "turnover": "65730269.43",
      "trades": "3025"
    },
    {
      "date": "2021-11-30",
      "bid": "165.30",
      "ask": "165.65",
      "open": "172.50",
      "high": "175.00",
      "low": "165.25",
      "close": "167.00",
      "average": "170.7529",
      "volume": "317877",
      "turnover": "54275315.3",
      "trades": "3326"
    },
    {
      "date": "2021-12-01",
      "bid": "162.90",
      "ask": "163.10",
      "open": "168.40",
      "high": "169.05",
      "low": "161.10",
      "close": "162.70",
      "average": "163.5595",
      "volume": "257941",
      "turnover": "42204094.1",
      "trades": "3185"
    },
    {
      "date": "2021-12-02",
      "bid": "154.10",
      "ask": "154.60",
      "open": "161.00",
      "high": "161.30",
      "low": "151.20",
      "close": "154.30",
      "average": "154.7172",
      "volume": "305883",
      "turnover": "47333613.54",
      "trades": "4085"
    },
    {
      "date": "2021-12-03",
      "bid": "148.25",
      "ask": "148.35",
      "open": "156.00",
      "high": "156.00",
      "low": "147.45",
      "close": "148.80",
      "average": "150.5653",
      "volume": "273271",
      "turnover": "41150090.38",
      "trades": "3066"
    },
    {
      "date": "2021-12-06",
      "bid": "146.75",
      "ask": "147.00",
      "open": "148.90",
      "high": "150.30",
      "low": "143.20",
      "close": "146.70",
      "average": "145.5896",
      "volume": "314610",
      "turnover": "45791215.96",
      "trades": "2625"
    },
    {
      "date": "2021-12-07",
      "bid": "154.20",
      "ask": "154.35",
      "open": "147.00",
      "high": "155.40",
      "low": "147.00",
      "close": "154.95",
      "average": "152.8057",
      "volume": "199341",
      "turnover": "30465068.92",
      "trades": "1755"
    },
    {
      "date": "2021-12-08",
      "bid": "157.70",
      "ask": "158.10",
      "open": "154.95",
      "high": "158.85",
      "low": "153.00",
      "close": "158.20",
      "average": "156.7075",
      "volume": "166324",
      "turnover": "26065854.55",
      "trades": "1504"
    },
    {
      "date": "2021-12-09",
      "bid": "157.20",
      "ask": "157.40",
      "open": "158.00",
      "high": "160.00",
      "low": "155.10",
      "close": "157.40",
      "average": "157.951",
      "volume": "180642",
      "turnover": "28531961.12",
      "trades": "1372"
    },
    {
      "date": "2021-12-10",
      "bid": "151.85",
      "ask": "152.55",
      "open": "156.75",
      "high": "156.75",
      "low": "151.40",
      "close": "152.15",
      "average": "153.2338",
      "volume": "393555",
      "turnover": "60306101.78",
      "trades": "1651"
    },
    {
      "date": "2021-12-13",
      "bid": "160.10",
      "ask": "160.65",
      "open": "161.85",
      "high": "165.75",
      "low": "158.65",
      "close": "160.50",
      "average": "162.5186",
      "volume": "577339",
      "turnover": "93816082.12",
      "trades": "4499"
    },
    {
      "date": "2021-12-14",
      "bid": "150.05",
      "ask": "150.30",
      "open": "161.00",
      "high": "161.60",
      "low": "149.90",
      "close": "149.90",
      "average": "153.8919",
      "volume": "445943",
      "turnover": "68647965.23",
      "trades": "3946"
    },
    {
      "date": "2021-12-15",
      "bid": "148.00",
      "ask": "148.15",
      "open": "150.00",
      "high": "152.40",
      "low": "146.70",
      "close": "148.30",
      "average": "149.3819",
      "volume": "219714",
      "turnover": "32817998.15",
      "trades": "2173"
    },
    {
      "date": "2021-12-16",
      "bid": "149.65",
      "ask": "149.90",
      "open": "150.65",
      "high": "152.50",
      "low": "149.05",
      "close": "150.25",
      "average": "150.7164",
      "volume": "177490",
      "turnover": "26750489.9",
      "trades": "1746"
    },
    {
      "date": "2021-12-17",
      "bid": "157.05",
      "ask": "157.80",
      "open": "150.15",
      "high": "158.40",
      "low": "147.50",
      "close": "158.35",
      "average": "154.0839",
      "volume": "265042",
      "turnover": "40842192.51",
      "trades": "2635"
    },
    {
      "date": "2021-12-20",
      "bid": "156.00",
      "ask": "156.40",
      "open": "155.20",
      "high": "157.55",
      "low": "153.10",
      "close": "156.60",
      "average": "155.9201",
      "volume": "150305",
      "turnover": "23435773.96",
      "trades": "1350"
    },
    {
      "date": "2021-12-21",
      "bid": "160.40",
      "ask": "160.95",
      "open": "157.55",
      "high": "163.40",
      "low": "157.55",
      "close": "161.20",
      "average": "160.902",
      "volume": "306219",
      "turnover": "49275673.92",
      "trades": "1956"
    },
    {
      "date": "2021-12-22",
      "bid": "166.75",
      "ask": "167.25",
      "open": "162.00",
      "high": "168.00",
      "low": "158.75",
      "close": "166.85",
      "average": "163.8831",
      "volume": "276545",
      "turnover": "45322344.16",
      "trades": "2253"
    },
    {
      "date": "2021-12-23",
      "bid": "165.10",
      "ask": "165.50",
      "open": "167.60",
      "high": "168.30",
      "low": "164.20",
      "close": "165.50",
      "average": "165.8532",
      "volume": "121114",
      "turnover": "20087064.71",
      "trades": "1291"
    },
    {
      "date": "2021-12-27",
      "bid": "166.10",
      "ask": "166.45",
      "open": "165.35",
      "high": "169.00",
      "low": "164.60",
      "close": "166.65",
      "average": "167.4209",
      "volume": "123192",
      "turnover": "20624912.3",
      "trades": "1211"
    },
    {
      "date": "2021-12-28",
      "bid": "162.40",
      "ask": "162.70",
      "open": "166.90",
      "high": "168.60",
      "low": "162.20",
      "close": "162.55",
      "average": "163.9357",
      "volume": "236172",
      "turnover": "38715280.68",
      "trades": "1616"
    },
    {
      "date": "2021-12-29",
      "bid": "161.25",
      "ask": "161.50",
      "open": "162.20",
      "high": "164.60",
      "low": "160.30",
      "close": "161.85",
      "average": "162.9728",
      "volume": "115807",
      "turnover": "18875776.95",
      "trades": "1155"
    },
    {
      "date": "2021-12-30",
      "bid": "164.80",
      "ask": "165.10",
      "open": "161.85",
      "high": "167.00",
      "low": "160.20",
      "close": "165.10",
      "average": "163.0785",
      "volume": "183300",
      "turnover": "29858236.91",
      "trades": "1414"
    },
    {
      "date": "2022-01-03",
      "bid": "174.20",
      "ask": "174.60",
      "open": "165.30",
      "high": "175.30",
      "low": "165.30",
      "close": "173.35",
      "average": "172.1307",
      "volume": "241556",
      "turnover": "41579572.79",
      "trades": "2031"
    },
    {
      "date": "2022-01-04",
      "bid": "163.05",
      "ask": "163.40",
      "open": "173.50",
      "high": "174.60",
      "low": "162.20",
      "close": "162.90",
      "average": "166.9663",
      "volume": "226360",
      "turnover": "37786781.08",
      "trades": "2312"
    },
    {
      "date": "2022-01-05",
      "bid": "161.90",
      "ask": "162.15",
      "open": "162.90",
      "high": "165.35",
      "low": "161.70",
      "close": "162.15",
      "average": "163.0182",
      "volume": "77343",
      "turnover": "12608315.35",
      "trades": "991"
    },
    {
      "date": "2022-01-07",
      "bid": "152.50",
      "ask": "152.75",
      "open": "161.85",
      "high": "161.85",
      "low": "151.35",
      "close": "152.65",
      "average": "154.6647",
      "volume": "548399",
      "turnover": "84959838.64",
      "trades": "3424"
    },
    {
      "date": "2022-01-10",
      "bid": "143.60",
      "ask": "144.15",
      "open": "154.00",
      "high": "156.95",
      "low": "142.75",
      "close": "143.20",
      "average": "146.8375",
      "volume": "468016",
      "turnover": "68715736.48",
      "trades": "4473"
    },
    {
      "date": "2022-01-11",
      "bid": "149.40",
      "ask": "150.55",
      "open": "145.80",
      "high": "151.20",
      "low": "145.80",
      "close": "149.30",
      "average": "148.6912",
      "volume": "560195",
      "turnover": "83176840.69",
      "trades": "2749"
    },
    {
      "date": "2022-01-12",
      "bid": "152.05",
      "ask": "152.55",
      "open": "151.00",
      "high": "155.00",
      "low": "148.30",
      "close": "152.90",
      "average": "151.3651",
      "volume": "250658",
      "turnover": "37943148.46",
      "trades": "2289"
    },
    {
      "date": "2022-01-13",
      "bid": "158.90",
      "ask": "159.50",
      "open": "152.90",
      "high": "161.50",
      "low": "152.20",
      "close": "159.50",
      "average": "158.289",
      "volume": "254976",
      "turnover": "40365940.81",
      "trades": "2768"
    },
    {
      "date": "2022-01-14",
      "bid": "154.25",
      "ask": "154.95",
      "open": "157.05",
      "high": "159.20",
      "low": "154.25",
      "close": "155.00",
      "average": "155.8457",
      "volume": "200410",
      "turnover": "31241759.37",
      "trades": "2160"
    },
    {
      "date": "2022-01-17",
      "bid": "148.50",
      "ask": "148.60",
      "open": "154.75",
      "high": "155.00",
      "low": "147.60",
      "close": "148.55",
      "average": "149.9615",
      "volume": "280157",
      "turnover": "42008014.65",
      "trades": "2418"
    },
    {
      "date": "2022-01-18",
      "bid": "149.40",
      "ask": "149.85",
      "open": "148.50",
      "high": "150.20",
      "low": "143.20",
      "close": "149.90",
      "average": "146.1402",
      "volume": "345666",
      "turnover": "50570274.57",
      "trades": "2938"
    },
    {
      "date": "2022-01-19",
      "bid": "151.75",
      "ask": "152.55",
      "open": "147.20",
      "high": "154.80",
      "low": "145.15",
      "close": "152.45",
      "average": "151.7978",
      "volume": "136547",
      "turnover": "20729660.69",
      "trades": "1436"
    },
    {
      "date": "2022-01-20",
      "bid": "158.10",
      "ask": "158.55",
      "open": "153.90",
      "high": "159.70",
      "low": "151.10",
      "close": "159.15",
      "average": "157.0292",
      "volume": "116506",
      "turnover": "18294826.2",
      "trades": "1425"
    },
    {
      "date": "2022-01-21",
      "bid": "149.15",
      "ask": "149.30",
      "open": "155.00",
      "high": "155.25",
      "low": "146.60",
      "close": "148.45",
      "average": "150.5522",
      "volume": "247088",
      "turnover": "37202803.61",
      "trades": "2078"
    },
    {
      "date": "2022-01-24",
      "bid": "136.80",
      "ask": "137.05",
      "open": "146.10",
      "high": "146.65",
      "low": "135.80",
      "close": "136.30",
      "average": "139.5314",
      "volume": "353026",
      "turnover": "49259150.68",
      "trades": "3257"
    },
    {
      "date": "2022-01-25",
      "bid": "131.50",
      "ask": "131.90",
      "open": "136.50",
      "high": "141.80",
      "low": "131.05",
      "close": "131.50",
      "average": "133.9669",
      "volume": "360061",
      "turnover": "48235383.1",
      "trades": "2818"
    },
    {
      "date": "2022-01-26",
      "bid": "136.20",
      "ask": "136.70",
      "open": "136.00",
      "high": "138.00",
      "low": "132.05",
      "close": "137.05",
      "average": "135.7285",
      "volume": "125065",
      "turnover": "16974883.39",
      "trades": "1265"
    },
    {
      "date": "2022-01-27",
      "bid": "137.75",
      "ask": "137.95",
      "open": "134.00",
      "high": "138.10",
      "low": "133.00",
      "close": "138.00",
      "average": "136.1161",
      "volume": "105762",
      "turnover": "14397380.91",
      "trades": "1090"
    },
    {
      "date": "2022-01-28",
      "bid": "138.05",
      "ask": "138.70",
      "open": "137.90",
      "high": "138.85",
      "low": "134.85",
      "close": "138.40",
      "average": "136.5662",
      "volume": "79657",
      "turnover": "10877191.7",
      "trades": "907"
    },
    {
      "date": "2022-01-31",
      "bid": "145.00",
      "ask": "145.30",
      "open": "140.70",
      "high": "146.00",
      "low": "140.70",
      "close": "145.30",
      "average": "143.8563",
      "volume": "134171",
      "turnover": "19301451.2",
      "trades": "1240"
    },
    {
      "date": "2022-02-01",
      "bid": "144.20",
      "ask": "144.70",
      "open": "146.45",
      "high": "150.50",
      "low": "142.25",
      "close": "144.65",
      "average": "146.2921",
      "volume": "132696",
      "turnover": "19412374.1",
      "trades": "1599"
    },
    {
      "date": "2022-02-02",
      "bid": "144.95",
      "ask": "145.35",
      "open": "144.50",
      "high": "148.50",
      "low": "144.00",
      "close": "145.20",
      "average": "146.3983",
      "volume": "112151",
      "turnover": "16419513.7",
      "trades": "1420"
    },
    {
      "date": "2022-02-03",
      "bid": "139.00",
      "ask": "139.40",
      "open": "141.40",
      "high": "142.85",
      "low": "137.80",
      "close": "139.15",
      "average": "139.8976",
      "volume": "179373",
      "turnover": "25093905.15",
      "trades": "2020"
    },
    {
      "date": "2022-02-04",
      "bid": "132.50",
      "ask": "132.85",
      "open": "140.00",
      "high": "141.60",
      "low": "131.90",
      "close": "133.00",
      "average": "134.2275",
      "volume": "214022",
      "turnover": "28722497.41",
      "trades": "2546"
    },
    {
      "date": "2022-02-07",
      "bid": "132.80",
      "ask": "133.15",
      "open": "134.00",
      "high": "135.60",
      "low": "131.70",
      "close": "133.00",
      "average": "133.3196",
      "volume": "140335",
      "turnover": "18709289.95",
      "trades": "1262"
    },
    {
      "date": "2022-02-08",
      "bid": "126.00",
      "ask": "126.25",
      "open": "132.55",
      "high": "133.00",
      "low": "124.20",
      "close": "126.25",
      "average": "127.2864",
      "volume": "402784",
      "turnover": "51224842.59",
      "trades": "2608"
    },
    {
      "date": "2022-02-09",
      "bid": "129.25",
      "ask": "129.70",
      "open": "125.60",
      "high": "131.35",
      "low": "125.20",
      "close": "129.50",
      "average": "129.1623",
      "volume": "365207",
      "turnover": "47166290.69",
      "trades": "2463"
    },
    {
      "date": "2022-02-10",
      "bid": "126.75",
      "ask": "127.10",
      "open": "130.00",
      "high": "131.00",
      "low": "123.15",
      "close": "127.00",
      "average": "126.3357",
      "volume": "193822",
      "turnover": "24486669.87",
      "trades": "1719"
    },
    {
      "date": "2022-02-11",
      "bid": "122.60",
      "ask": "122.80",
      "open": "125.00",
      "high": "125.00",
      "low": "121.60",
      "close": "121.95",
      "average": "122.9646",
      "volume": "190740",
      "turnover": "23452259.47",
      "trades": "1721"
    },
    {
      "date": "2022-02-14",
      "bid": "121.50",
      "ask": "121.85",
      "open": "117.80",
      "high": "121.95",
      "low": "114.55",
      "close": "121.90",
      "average": "118.1714",
      "volume": "357489",
      "turnover": "42243763.79",
      "trades": "3311"
    },
    {
      "date": "2022-02-15",
      "bid": "126.60",
      "ask": "126.80",
      "open": "121.90",
      "high": "128.00",
      "low": "121.05",
      "close": "126.50",
      "average": "125.7507",
      "volume": "217841",
      "turnover": "27411649.18",
      "trades": "1572"
    },
    {
      "date": "2022-02-16",
      "bid": "123.20",
      "ask": "123.65",
      "open": "126.50",
      "high": "127.20",
      "low": "121.85",
      "close": "122.80",
      "average": "123.9888",
      "volume": "135391",
      "turnover": "16789426.34",
      "trades": "1205"
    },
    {
      "date": "2022-02-17",
      "bid": "119.05",
      "ask": "119.50",
      "open": "122.80",
      "high": "123.25",
      "low": "117.70",
      "close": "118.70",
      "average": "120.0371",
      "volume": "238862",
      "turnover": "28671688.74",
      "trades": "2431"
    },
    {
      "date": "2022-02-18",
      "bid": "89.50",
      "ask": "89.90",
      "open": "98.00",
      "high": "99.66",
      "low": "89.42",
      "close": "89.78",
      "average": "94.0628",
      "volume": "4218864",
      "turnover": "396446033.28",
      "trades": "17980"
    },
    {
      "date": "2022-02-21",
      "bid": "86.16",
      "ask": "86.32",
      "open": "90.20",
      "high": "91.84",
      "low": "85.66",
      "close": "85.80",
      "average": "87.8082",
      "volume": "1475524",
      "turnover": "129561408.49",
      "trades": "7543"
    },
    {
      "date": "2022-02-22",
      "bid": "86.38",
      "ask": "86.44",
      "open": "84.50",
      "high": "89.74",
      "low": "82.46",
      "close": "86.44",
      "average": "86.9409",
      "volume": "1549296",
      "turnover": "134758163.69",
      "trades": "5685"
    },
    {
      "date": "2022-02-23",
      "bid": "85.40",
      "ask": "85.64",
      "open": "89.00",
      "high": "91.06",
      "low": "85.20",
      "close": "85.54",
      "average": "88.5848",
      "volume": "1570548",
      "turnover": "139177784.1",
      "trades": "5556"
    },
    {
      "date": "2022-02-24",
      "bid": "86.42",
      "ask": "86.86",
      "open": "81.00",
      "high": "87.24",
      "low": "78.06",
      "close": "86.58",
      "average": "81.0765",
      "volume": "1237105",
      "turnover": "100453975.01",
      "trades": "5776"
    },
    {
      "date": "2022-02-25",
      "bid": "88.92",
      "ask": "89.78",
      "open": "87.56",
      "high": "91.90",
      "low": "85.80",
      "close": "90.00",
      "average": "89.3632",
      "volume": "1394614",
      "turnover": "124583763.35",
      "trades": "7460"
    },
    {
      "date": "2022-02-28",
      "bid": "92.10",
      "ask": "92.32",
      "open": "87.90",
      "high": "93.44",
      "low": "86.52",
      "close": "93.26",
      "average": "90.7169",
      "volume": "433937",
      "turnover": "39365170.11",
      "trades": "2531"
    },
    {
      "date": "2022-03-01",
      "bid": "90.90",
      "ask": "91.22",
      "open": "93.26",
      "high": "93.26",
      "low": "89.24",
      "close": "91.08",
      "average": "91.056",
      "volume": "277587",
      "turnover": "25279747.79",
      "trades": "1829"
    },
    {
      "date": "2022-03-02",
      "bid": "93.62",
      "ask": "93.80",
      "open": "90.00",
      "high": "93.80",
      "low": "87.50",
      "close": "93.60",
      "average": "91.1915",
      "volume": "549113",
      "turnover": "50072985.58",
      "trades": "3089"
    },
    {
      "date": "2022-03-03",
      "bid": "88.00",
      "ask": "88.32",
      "open": "93.90",
      "high": "93.90",
      "low": "85.68",
      "close": "88.00",
      "average": "88.916",
      "volume": "644014",
      "turnover": "57271922.49",
      "trades": "2955"
    },
    {
      "date": "2022-03-04",
      "bid": "82.12",
      "ask": "82.86",
      "open": "87.80",
      "high": "89.48",
      "low": "81.76",
      "close": "81.96",
      "average": "83.8831",
      "volume": "578043",
      "turnover": "48400292.59",
      "trades": "2208"
    },
    {
      "date": "2022-03-07",
      "bid": "78.60",
      "ask": "78.98",
      "open": "79.92",
      "high": "81.78",
      "low": "75.70",
      "close": "78.54",
      "average": "78.6562",
      "volume": "475421",
      "turnover": "37392407.65",
      "trades": "2801"
    },
    {
      "date": "2022-03-08",
      "bid": "77.64",
      "ask": "78.16",
      "open": "77.00",
      "high": "81.34",
      "low": "74.76",
      "close": "77.36",
      "average": "77.2024",
      "volume": "402078",
      "turnover": "31047670.12",
      "trades": "2895"
    },
    {
      "date": "2022-03-09",
      "bid": "82.96",
      "ask": "83.14",
      "open": "78.00",
      "high": "83.74",
      "low": "76.78",
      "close": "83.06",
      "average": "81.3376",
      "volume": "358605",
      "turnover": "29168071.53",
      "trades": "2053"
    },
    {
      "date": "2022-03-10",
      "bid": "78.34",
      "ask": "78.60",
      "open": "84.70",
      "high": "85.00",
      "low": "78.04",
      "close": "78.48",
      "average": "80.7953",
      "volume": "232207",
      "turnover": "18761240.88",
      "trades": "1535"
    },
    {
      "date": "2022-03-11",
      "bid": "79.30",
      "ask": "79.60",
      "open": "78.50",
      "high": "82.08",
      "low": "77.06",
      "close": "79.48",
      "average": "79.8475",
      "volume": "294377",
      "turnover": "23505094.34",
      "trades": "1450"
    },
    {
      "date": "2022-03-14",
      "bid": "81.68",
      "ask": "81.86",
      "open": "80.00",
      "high": "82.46",
      "low": "77.50",
      "close": "82.00",
      "average": "80.2827",
      "volume": "287188",
      "turnover": "23056421.43",
      "trades": "1474"
    },
    {
      "date": "2022-03-15",
      "bid": "80.10",
      "ask": "80.50",
      "open": "82.00",
      "high": "82.26",
      "low": "78.62",
      "close": "79.74",
      "average": "80.0157",
      "volume": "178715",
      "turnover": "14300549.02",
      "trades": "1136"
    },
    {
      "date": "2022-03-16",
      "bid": "82.62",
      "ask": "82.92",
      "open": "82.00",
      "high": "83.68",
      "low": "79.82",
      "close": "82.40",
      "average": "81.8394",
      "volume": "207237",
      "turnover": "16959984.52",
      "trades": "1251"
    },
    {
      "date": "2022-03-17",
      "bid": "83.64",
      "ask": "83.88",
      "open": "83.56",
      "high": "86.24",
      "low": "80.58",
      "close": "83.62",
      "average": "83.6888",
      "volume": "549449",
      "turnover": "45989061.69",
      "trades": "2290"
    },
    {
      "date": "2022-03-18",
      "bid": "86.52",
      "ask": "86.92",
      "open": "83.84",
      "high": "87.16",
      "low": "82.70",
      "close": "87.00",
      "average": "85.2308",
      "volume": "349636",
      "turnover": "29798633.49",
      "trades": "1456"
    },
    {
      "date": "2022-03-21",
      "bid": "89.02",
      "ask": "89.26",
      "open": "88.00",
      "high": "91.00",
      "low": "85.74",
      "close": "89.44",
      "average": "88.4179",
      "volume": "465835",
      "turnover": "41187214.1",
      "trades": "2785"
    },
    {
      "date": "2022-03-22",
      "bid": "87.00",
      "ask": "87.22",
      "open": "90.00",
      "high": "90.30",
      "low": "84.52",
      "close": "87.30",
      "average": "86.4212",
      "volume": "422319",
      "turnover": "36497303.68",
      "trades": "2148"
    },
    {
      "date": "2022-03-23",
      "bid": "91.18",
      "ask": "91.72",
      "open": "87.72",
      "high": "92.98",
      "low": "83.72",
      "close": "91.18",
      "average": "88.3594",
      "volume": "677574",
      "turnover": "59872953.51",
      "trades": "2695"
    },
    {
      "date": "2022-03-24",
      "bid": "87.74",
      "ask": "88.54",
      "open": "92.00",
      "high": "92.98",
      "low": "87.04",
      "close": "87.32",
      "average": "88.1647",
      "volume": "402397",
      "turnover": "35477197.15",
      "trades": "1867"
    },
    {
      "date": "2022-03-25",
      "bid": "88.44",
      "ask": "88.70",
      "open": "87.32",
      "high": "91.80",
      "low": "86.10",
      "close": "88.62",
      "average": "89.109",
      "volume": "355138",
      "turnover": "31639927.05",
      "trades": "1978"
    },
    {
      "date": "2022-03-28",
      "bid": "87.84",
      "ask": "88.08",
      "open": "88.90",
      "high": "91.04",
      "low": "87.60",
      "close": "88.08",
      "average": "89.1435",
      "volume": "171655",
      "turnover": "15301883.45",
      "trades": "1347"
    },
    {
      "date": "2022-03-29",
      "bid": "93.50",
      "ask": "93.90",
      "open": "88.70",
      "high": "94.78",
      "low": "88.66",
      "close": "94.00",
      "average": "92.7669",
      "volume": "281657",
      "turnover": "26128618.33",
      "trades": "1360"
    },
    {
      "date": "2022-03-30",
      "bid": "90.78",
      "ask": "91.00",
      "open": "94.80",
      "high": "94.98",
      "low": "88.52",
      "close": "90.60",
      "average": "90.1468",
      "volume": "755441",
      "turnover": "68101356.08",
      "trades": "1949"
    },
    {
      "date": "2022-03-31",
      "bid": "89.58",
      "ask": "89.76",
      "open": "90.98",
      "high": "92.00",
      "low": "87.86",
      "close": "89.66",
      "average": "89.6577",
      "volume": "476866",
      "turnover": "42756238.95",
      "trades": "1868"
    },
    {
      "date": "2022-04-01",
      "bid": "90.34",
      "ask": "90.54",
      "open": "89.76",
      "high": "93.52",
      "low": "88.44",
      "close": "90.30",
      "average": "91.3718",
      "volume": "278602",
      "turnover": "25447762.68",
      "trades": "1639"
    },
    {
      "date": "2022-04-04",
      "bid": "91.92",
      "ask": "92.18",
      "open": "90.40",
      "high": "92.50",
      "low": "88.02",
      "close": "92.24",
      "average": "90.293",
      "volume": "192018",
      "turnover": "17333740.05",
      "trades": "1314"
    },
    {
      "date": "2022-04-05",
      "bid": "91.58",
      "ask": "91.84",
      "open": "92.56",
      "high": "97.56",
      "low": "91.48",
      "close": "92.12",
      "average": "94.4357",
      "volume": "284746",
      "turnover": "26891225.39",
      "trades": "1968"
    },
    {
      "date": "2022-04-06",
      "bid": "89.08",
      "ask": "89.44",
      "open": "93.70",
      "high": "94.98",
      "low": "87.78",
      "close": "89.60",
      "average": "89.7246",
      "volume": "302963",
      "turnover": "27183595.38",
      "trades": "1719"
    },
    {
      "date": "2022-04-07",
      "bid": "89.32",
      "ask": "89.74",
      "open": "90.44",
      "high": "92.00",
      "low": "88.22",
      "close": "89.92",
      "average": "90.3404",
      "volume": "301820",
      "turnover": "27260247.62",
      "trades": "2240"
    },
    {
      "date": "2022-04-08",
      "bid": "88.36",
      "ask": "88.64",
      "open": "91.00",
      "high": "91.34",
      "low": "87.12",
      "close": "88.08",
      "average": "88.5042",
      "volume": "238771",
      "turnover": "21133772.69",
      "trades": "1415"
    },
    {
      "date": "2022-04-11",
      "bid": "85.04",
      "ask": "85.30",
      "open": "88.00",
      "high": "88.38",
      "low": "85.02",
      "close": "85.42",
      "average": "86.2015",
      "volume": "224704",
      "turnover": "19370291.48",
      "trades": "1556"
    },
    {
      "date": "2022-04-12",
      "bid": "85.90",
      "ask": "86.26",
      "open": "85.42",
      "high": "86.58",
      "low": "83.70",
      "close": "86.00",
      "average": "85.1646",
      "volume": "185283",
      "turnover": "15779906.04",
      "trades": "1251"
    },
    {
      "date": "2022-04-13",
      "bid": "85.24",
      "ask": "85.34",
      "open": "86.10",
      "high": "87.34",
      "low": "83.56",
      "close": "85.30",
      "average": "85.2045",
      "volume": "204292",
      "turnover": "17407506.85",
      "trades": "1244"
    },
    {
      "date": "2022-04-14",
      "bid": "84.50",
      "ask": "84.70",
      "open": "85.30",
      "high": "86.62",
      "low": "83.66",
      "close": "85.16",
      "average": "84.5482",
      "volume": "81101",
      "turnover": "6856814.62",
      "trades": "529"
    },
    {
      "date": "2022-04-19",
      "bid": "86.26",
      "ask": "86.48",
      "open": "87.00",
      "high": "87.00",
      "low": "83.24",
      "close": "86.48",
      "average": "85.0628",
      "volume": "271547",
      "turnover": "23100171.86",
      "trades": "1812"
    },
    {
      "date": "2022-04-20",
      "bid": "81.96",
      "ask": "82.22",
      "open": "85.98",
      "high": "85.98",
      "low": "81.64",
      "close": "81.64",
      "average": "83.4749",
      "volume": "309779",
      "turnover": "25858650.96",
      "trades": "2087"
    },
    {
      "date": "2022-04-21",
      "bid": "81.58",
      "ask": "82.06",
      "open": "81.20",
      "high": "83.28",
      "low": "79.70",
      "close": "81.98",
      "average": "81.5193",
      "volume": "175505",
      "turnover": "14307037.16",
      "trades": "1350"
    },
    {
      "date": "2022-04-22",
      "bid": "79.34",
      "ask": "79.82",
      "open": "81.88",
      "high": "81.88",
      "low": "78.40",
      "close": "79.22",
      "average": "79.5297",
      "volume": "206157",
      "turnover": "16395349.35",
      "trades": "1310"
    },
    {
      "date": "2022-04-25",
      "bid": "79.04",
      "ask": "79.24",
      "open": "78.16",
      "high": "80.20",
      "low": "77.46",
      "close": "79.32",
      "average": "78.834",
      "volume": "275789",
      "turnover": "21741227.31",
      "trades": "1716"
    },
    {
      "date": "2022-04-26",
      "bid": "74.12",
      "ask": "74.46",
      "open": "80.00",
      "high": "80.10",
      "low": "74.12",
      "close": "74.34",
      "average": "76.3266",
      "volume": "215599",
      "turnover": "16456233.1",
      "trades": "1766"
    },
    {
      "date": "2022-04-27",
      "bid": "72.08",
      "ask": "72.60",
      "open": "74.34",
      "high": "74.92",
      "low": "72.06",
      "close": "73.00",
      "average": "72.9923",
      "volume": "283403",
      "turnover": "20686309.75",
      "trades": "1730"
    },
    {
      "date": "2022-04-28",
      "bid": "71.80",
      "ask": "72.20",
      "open": "73.00",
      "high": "75.50",
      "low": "71.66",
      "close": "72.14",
      "average": "73.3516",
      "volume": "205285",
      "turnover": "15024560.38",
      "trades": "1498"
    },
    {
      "date": "2022-04-29",
      "bid": "71.66",
      "ask": "71.96",
      "open": "72.14",
      "high": "74.72",
      "low": "71.52",
      "close": "71.94",
      "average": "73.0568",
      "volume": "190688",
      "turnover": "13931260.04",
      "trades": "1434"
    },
    {
      "date": "2022-05-02",
      "bid": "72.04",
      "ask": "72.20",
      "open": "71.94",
      "high": "73.38",
      "low": "67.36",
      "close": "71.96",
      "average": "71.0427",
      "volume": "251405",
      "turnover": "17861560.2",
      "trades": "1319"
    },
    {
      "date": "2022-05-03",
      "bid": "71.98",
      "ask": "72.22",
      "open": "75.00",
      "high": "75.00",
      "low": "71.74",
      "close": "71.74",
      "average": "72.8684",
      "volume": "105885",
      "turnover": "7715712.51",
      "trades": "957"
    },
    {
      "date": "2022-05-04",
      "bid": "71.48",
      "ask": "71.58",
      "open": "71.74",
      "high": "73.98",
      "low": "69.50",
      "close": "71.16",
      "average": "71.6064",
      "volume": "165113",
      "turnover": "11823465.15",
      "trades": "1124"
    },
    {
      "date": "2022-05-05",
      "bid": "60.50",
      "ask": "60.78",
      "open": "68.50",
      "high": "73.68",
      "low": "60.00",
      "close": "60.00",
      "average": "64.6406",
      "volume": "1423154",
      "turnover": "91946409.75",
      "trades": "6824"
    },
    {
      "date": "2022-05-06",
      "bid": "58.84",
      "ask": "58.90",
      "open": "60.00",
      "high": "62.06",
      "low": "57.06",
      "close": "58.80",
      "average": "58.9317",
      "volume": "867769",
      "turnover": "51122511.49",
      "trades": "3951"
    },
    {
      "date": "2022-05-09",
      "bid": "58.42",
      "ask": "58.60",
      "open": "58.80",
      "high": "62.36",
      "low": "57.24",
      "close": "58.40",
      "average": "59.9623",
      "volume": "465426",
      "turnover": "27891962.36",
      "trades": "3190"
    },
    {
      "date": "2022-05-10",
      "bid": "60.92",
      "ask": "61.06",
      "open": "59.00",
      "high": "62.68",
      "low": "58.62",
      "close": "61.10",
      "average": "60.8339",
      "volume": "360571",
      "turnover": "21934931.74",
      "trades": "2304"
    },
    {
      "date": "2022-05-11",
      "bid": "64.10",
      "ask": "64.28",
      "open": "61.80",
      "high": "64.90",
      "low": "60.56",
      "close": "64.04",
      "average": "63.4114",
      "volume": "401333",
      "turnover": "25450428.64",
      "trades": "2653"
    },
    {
      "date": "2022-05-12",
      "bid": "63.36",
      "ask": "63.58",
      "open": "62.74",
      "high": "64.04",
      "low": "59.60",
      "close": "63.82",
      "average": "62.2284",
      "volume": "448869",
      "turnover": "27927912.42",
      "trades": "2296"
    },
    {
      "date": "2022-05-13",
      "bid": "66.00",
      "ask": "66.12",
      "open": "65.00",
      "high": "67.36",
      "low": "63.82",
      "close": "66.20",
      "average": "66.1577",
      "volume": "377682",
      "turnover": "24986789.48",
      "trades": "2325"
    },
    {
      "date": "2022-05-16",
      "bid": "68.52",
      "ask": "68.72",
      "open": "66.50",
      "high": "70.20",
      "low": "66.50",
      "close": "68.32",
      "average": "68.369",
      "volume": "291690",
      "turnover": "19941485.54",
      "trades": "2332"
    },
    {
      "date": "2022-05-17",
      "bid": "67.46",
      "ask": "67.66",
      "open": "69.00",
      "high": "69.66",
      "low": "67.02",
      "close": "67.44",
      "average": "68.5833",
      "volume": "147844",
      "turnover": "10140260.57",
      "trades": "1326"
    },
    {
      "date": "2022-05-18",
      "bid": "65.50",
      "ask": "65.54",
      "open": "68.00",
      "high": "70.00",
      "low": "64.50",
      "close": "65.56",
      "average": "65.9229",
      "volume": "195322",
      "turnover": "12875669.29",
      "trades": "1311"
    },
    {
      "date": "2022-05-19",
      "bid": "66.30",
      "ask": "66.38",
      "open": "65.24",
      "high": "66.66",
      "low": "62.96",
      "close": "66.14",
      "average": "64.8869",
      "volume": "245114",
      "turnover": "15904211.93",
      "trades": "1435"
    },
    {
      "date": "2022-05-20",
      "bid": "65.42",
      "ask": "65.60",
      "open": "66.14",
      "high": "67.72",
      "low": "65.42",
      "close": "65.48",
      "average": "66.5391",
      "volume": "189888",
      "turnover": "12634975.54",
      "trades": "1137"
    },
    {
      "date": "2022-05-23",
      "bid": "63.62",
      "ask": "63.80",
      "open": "65.58",
      "high": "66.88",
      "low": "63.20",
      "close": "63.60",
      "average": "64.2587",
      "volume": "161463",
      "turnover": "10375407.56",
      "trades": "1032"
    },
    {
      "date": "2022-05-24",
      "bid": "59.80",
      "ask": "59.92",
      "open": "63.38",
      "high": "63.40",
      "low": "59.58",
      "close": "59.58",
      "average": "61.149",
      "volume": "229383",
      "turnover": "14026354",
      "trades": "1381"
    },
    {
      "date": "2022-05-25",
      "bid": "58.84",
      "ask": "59.04",
      "open": "59.68",
      "high": "60.08",
      "low": "57.50",
      "close": "58.52",
      "average": "58.5639",
      "volume": "178415",
      "turnover": "10448966.73",
      "trades": "1210"
    },
    {
      "date": "2022-05-27",
      "bid": "63.98",
      "ask": "64.10",
      "open": "58.60",
      "high": "64.24",
      "low": "58.60",
      "close": "64.14",
      "average": "62.2637",
      "volume": "432177",
      "turnover": "26910877.32",
      "trades": "2444"
    },
    {
      "date": "2022-05-30",
      "bid": "67.58",
      "ask": "67.78",
      "open": "66.20",
      "high": "67.76",
      "low": "65.10",
      "close": "67.68",
      "average": "66.5086",
      "volume": "244667",
      "turnover": "16272720.58",
      "trades": "1525"
    },
    {
      "date": "2022-05-31",
      "bid": "67.26",
      "ask": "67.38",
      "open": "68.00",
      "high": "68.94",
      "low": "66.30",
      "close": "67.50",
      "average": "67.8593",
      "volume": "139501",
      "turnover": "9467520.94",
      "trades": "1268"
    },
    {
      "date": "2022-06-01",
      "bid": "64.48",
      "ask": "64.90",
      "open": "68.82",
      "high": "68.82",
      "low": "64.22",
      "close": "64.46",
      "average": "65.5087",
      "volume": "165335",
      "turnover": "10830952.43",
      "trades": "1345"
    },
    {
      "date": "2022-06-02",
      "bid": "66.34",
      "ask": "66.70",
      "open": "64.46",
      "high": "66.40",
      "low": "62.24",
      "close": "65.98",
      "average": "64.0548",
      "volume": "120870",
      "turnover": "7742030.18",
      "trades": "916"
    },
    {
      "date": "2022-06-03",
      "bid": "63.20",
      "ask": "63.32",
      "open": "67.00",
      "high": "67.60",
      "low": "63.12",
      "close": "63.20",
      "average": "65.294",
      "volume": "106078",
      "turnover": "6926269.96",
      "trades": "723"
    },
    {
      "date": "2022-06-07",
      "bid": "62.48",
      "ask": "62.74",
      "open": "63.00",
      "high": "63.18",
      "low": "61.12",
      "close": "62.56",
      "average": "62.0486",
      "volume": "131068",
      "turnover": "8133689.5",
      "trades": "1053"
    },
    {
      "date": "2022-06-08",
      "bid": "63.34",
      "ask": "63.62",
      "open": "63.00",
      "high": "64.76",
      "low": "61.42",
      "close": "63.72",
      "average": "62.8206",
      "volume": "225858",
      "turnover": "14185941.17",
      "trades": "1397"
    },
    {
      "date": "2022-06-09",
      "bid": "60.76",
      "ask": "60.90",
      "open": "63.46",
      "high": "66.14",
      "low": "60.52",
      "close": "60.72",
      "average": "63.134",
      "volume": "272363",
      "turnover": "17199226.63",
      "trades": "1953"
    },
    {
      "date": "2022-06-10",
      "bid": "58.84",
      "ask": "59.02",
      "open": "60.90",
      "high": "61.00",
      "low": "58.70",
      "close": "59.12",
      "average": "59.7425",
      "volume": "260912",
      "turnover": "15587542.42",
      "trades": "1570"
    },
    {
      "date": "2022-06-13",
      "bid": "55.66",
      "ask": "55.84",
      "open": "59.10",
      "high": "59.10",
      "low": "55.14",
      "close": "55.62",
      "average": "56.6901",
      "volume": "215546",
      "turnover": "12219232",
      "trades": "1438"
    },
    {
      "date": "2022-06-14",
      "bid": "53.64",
      "ask": "53.86",
      "open": "55.88",
      "high": "56.34",
      "low": "52.78",
      "close": "53.64",
      "average": "53.7471",
      "volume": "326619",
      "turnover": "17554836.8",
      "trades": "2085"
    },
    {
      "date": "2022-06-15",
      "bid": "54.56",
      "ask": "54.72",
      "open": "54.00",
      "high": "54.76",
      "low": "51.62",
      "close": "54.70",
      "average": "53.2126",
      "volume": "220902",
      "turnover": "11755623.87",
      "trades": "1546"
    },
    {
      "date": "2022-06-16",
      "bid": "53.32",
      "ask": "53.64",
      "open": "54.70",
      "high": "55.00",
      "low": "52.00",
      "close": "53.10",
      "average": "53.6859",
      "volume": "317326",
      "turnover": "17036678.8",
      "trades": "1528"
    },
    {
      "date": "2022-06-17",
      "bid": "54.26",
      "ask": "54.50",
      "open": "53.02",
      "high": "55.82",
      "low": "52.86",
      "close": "54.12",
      "average": "54.0605",
      "volume": "271091",
      "turnover": "14651497.96",
      "trades": "2071"
    },
    {
      "date": "2022-06-20",
      "bid": "54.60",
      "ask": "54.76",
      "open": "56.00",
      "high": "56.00",
      "low": "53.68",
      "close": "54.80",
      "average": "54.5017",
      "volume": "113981",
      "turnover": "6212212.24",
      "trades": "966"
    },
    {
      "date": "2022-06-21",
      "bid": "54.88",
      "ask": "55.00",
      "open": "54.80",
      "high": "55.84",
      "low": "53.66",
      "close": "55.22",
      "average": "54.6549",
      "volume": "85524",
      "turnover": "4674047.86",
      "trades": "712"
    },
    {
      "date": "2022-06-22",
      "bid": "52.02",
      "ask": "52.16",
      "open": "55.22",
      "high": "55.22",
      "low": "49.80",
      "close": "51.84",
      "average": "51.3136",
      "volume": "340642",
      "turnover": "17478440.72",
      "trades": "2376"
    },
    {
      "date": "2022-06-23",
      "bid": "51.64",
      "ask": "51.88",
      "open": "51.84",
      "high": "53.24",
      "low": "49.81",
      "close": "51.90",
      "average": "51.6111",
      "volume": "254663",
      "turnover": "13143458.41",
      "trades": "1852"
    },
    {
      "date": "2022-06-27",
      "bid": "53.84",
      "ask": "54.22",
      "open": "54.48",
      "high": "54.84",
      "low": "52.12",
      "close": "54.14",
      "average": "53.7285",
      "volume": "200281",
      "turnover": "10760840.17",
      "trades": "1367"
    },
    {
      "date": "2022-06-28",
      "bid": "51.84",
      "ask": "51.96",
      "open": "54.14",
      "high": "54.72",
      "low": "51.72",
      "close": "51.96",
      "average": "52.6265",
      "volume": "134659",
      "turnover": "7086644.8",
      "trades": "1057"
    },
    {
      "date": "2022-06-29",
      "bid": "50.64",
      "ask": "50.80",
      "open": "51.96",
      "high": "52.08",
      "low": "50.20",
      "close": "51.00",
      "average": "51.1144",
      "volume": "127886",
      "turnover": "6537230.8",
      "trades": "885"
    },
    {
      "date": "2022-06-30",
      "bid": "49.13",
      "ask": "49.26",
      "open": "51.00",
      "high": "51.00",
      "low": "48.22",
      "close": "48.89",
      "average": "49.3782",
      "volume": "223361",
      "turnover": "11029185.95",
      "trades": "1473"
    },
    {
      "date": "2022-07-01",
      "bid": "49.14",
      "ask": "49.30",
      "open": "48.83",
      "high": "51.38",
      "low": "48.50",
      "close": "49.23",
      "average": "49.7433",
      "volume": "322164",
      "turnover": "16024881.3",
      "trades": "2201"
    },
    {
      "date": "2022-07-04",
      "bid": "48.11",
      "ask": "48.23",
      "open": "49.10",
      "high": "49.61",
      "low": "48.00",
      "close": "48.19",
      "average": "48.7944",
      "volume": "123951",
      "turnover": "6048284.99",
      "trades": "828"
    },
    {
      "date": "2022-07-05",
      "bid": "48.63",
      "ask": "48.70",
      "open": "48.25",
      "high": "49.85",
      "low": "46.83",
      "close": "48.76",
      "average": "48.3106",
      "volume": "225559",
      "turnover": "10896680.26",
      "trades": "1280"
    },
    {
      "date": "2022-07-06",
      "bid": "49.03",
      "ask": "49.43",
      "open": "49.29",
      "high": "49.80",
      "low": "48.47",
      "close": "49.40",
      "average": "49.2022",
      "volume": "446620",
      "turnover": "21974443.08",
      "trades": "2457"
    },
    {
      "date": "2022-07-07",
      "bid": "52.90",
      "ask": "53.34",
      "open": "51.80",
      "high": "57.00",
      "low": "51.50",
      "close": "53.40",
      "average": "53.7074",
      "volume": "853342",
      "turnover": "45821192.46",
      "trades": "3489"
    },
    {
      "date": "2022-07-08",
      "bid": "55.56",
      "ask": "55.72",
      "open": "53.52",
      "high": "56.00",
      "low": "51.82",
      "close": "55.80",
      "average": "54.102",
      "volume": "276645",
      "turnover": "14957734.54",
      "trades": "1513"
    },
    {
      "date": "2022-07-11",
      "bid": "53.30",
      "ask": "53.58",
      "open": "54.96",
      "high": "55.72",
      "low": "52.64",
      "close": "53.18",
      "average": "54.3226",
      "volume": "144749",
      "turnover": "7863695.13",
      "trades": "857"
    },
    {
      "date": "2022-07-12",
      "bid": "52.54",
      "ask": "52.78",
      "open": "52.00",
      "high": "53.20",
      "low": "50.72",
      "close": "52.80",
      "average": "52.1307",
      "volume": "161029",
      "turnover": "8396861.11",
      "trades": "899"
    },
    {
      "date": "2022-07-13",
      "bid": "51.74",
      "ask": "51.90",
      "open": "52.80",
      "high": "53.06",
      "low": "50.28",
      "close": "51.80",
      "average": "51.635",
      "volume": "107832",
      "turnover": "5567974.43",
      "trades": "815"
    },
    {
      "date": "2022-07-14",
      "bid": "49.09",
      "ask": "49.22",
      "open": "51.00",
      "high": "51.46",
      "low": "48.79",
      "close": "49.00",
      "average": "50.2764",
      "volume": "176155",
      "turnover": "8855416.6",
      "trades": "1250"
    },
    {
      "date": "2022-07-15",
      "bid": "47.86",
      "ask": "48.02",
      "open": "49.10",
      "high": "49.22",
      "low": "47.00",
      "close": "48.00",
      "average": "47.7081",
      "volume": "297463",
      "turnover": "14189660.62",
      "trades": "1547"
    },
    {
      "date": "2022-07-18",
      "bid": "50.38",
      "ask": "50.64",
      "open": "48.20",
      "high": "50.80",
      "low": "48.13",
      "close": "50.80",
      "average": "49.8457",
      "volume": "157466",
      "turnover": "7849344.7",
      "trades": "915"
    },
    {
      "date": "2022-07-19",
      "bid": "51.82",
      "ask": "52.00",
      "open": "51.60",
      "high": "52.12",
      "low": "49.75",
      "close": "51.76",
      "average": "51.2585",
      "volume": "91851",
      "turnover": "4708152.88",
      "trades": "665"
    },
    {
      "date": "2022-07-20",
      "bid": "54.16",
      "ask": "54.30",
      "open": "51.76",
      "high": "54.36",
      "low": "51.76",
      "close": "54.34",
      "average": "53.4059",
      "volume": "113036",
      "turnover": "6036842.04",
      "trades": "736"
    },
    {
      "date": "2022-07-21",
      "bid": "56.18",
      "ask": "56.42",
      "open": "54.34",
      "high": "56.76",
      "low": "54.00",
      "close": "56.50",
      "average": "55.5334",
      "volume": "109278",
      "turnover": "6068574.46",
      "trades": "677"
    },
    {
      "date": "2022-07-22",
      "bid": "56.90",
      "ask": "57.10",
      "open": "56.50",
      "high": "58.34",
      "low": "55.12",
      "close": "56.86",
      "average": "57.3378",
      "volume": "100715",
      "turnover": "5773623.28",
      "trades": "567"
    },
    {
      "date": "2022-07-25",
      "bid": "54.66",
      "ask": "55.38",
      "open": "58.00",
      "high": "58.08",
      "low": "54.60",
      "close": "54.78",
      "average": "55.4569",
      "volume": "82730",
      "turnover": "4587798.41",
      "trades": "628"
    },
    {
      "date": "2022-07-26",
      "bid": "51.70",
      "ask": "51.90",
      "open": "56.00",
      "high": "56.00",
      "low": "51.40",
      "close": "51.40",
      "average": "52.5719",
      "volume": "143681",
      "turnover": "7553653.3",
      "trades": "956"
    },
    {
      "date": "2022-07-27",
      "bid": "52.72",
      "ask": "52.92",
      "open": "51.50",
      "high": "53.18",
      "low": "51.00",
      "close": "52.82",
      "average": "52.4651",
      "volume": "100942",
      "turnover": "5296375.34",
      "trades": "847"
    },
    {
      "date": "2022-07-28",
      "bid": "54.48",
      "ask": "54.98",
      "open": "52.84",
      "high": "55.00",
      "low": "52.82",
      "close": "55.00",
      "average": "54.0778",
      "volume": "103066",
      "turnover": "5573584.92",
      "trades": "646"
    },
    {
      "date": "2022-07-29",
      "bid": "57.22",
      "ask": "57.62",
      "open": "55.00",
      "high": "58.20",
      "low": "54.42",
      "close": "57.30",
      "average": "56.7783",
      "volume": "151477",
      "turnover": "8600610.86",
      "trades": "811"
    },
    {
      "date": "2022-08-01",
      "bid": "57.90",
      "ask": "58.04",
      "open": "58.00",
      "high": "58.46",
      "low": "55.32",
      "close": "58.14",
      "average": "57.1514",
      "volume": "107703",
      "turnover": "6155250.43",
      "trades": "964"
    },
    {
      "date": "2022-08-02",
      "bid": "57.32",
      "ask": "57.56",
      "open": "58.10",
      "high": "58.14",
      "low": "56.14",
      "close": "57.44",
      "average": "57.043",
      "volume": "95459",
      "turnover": "5445263.04",
      "trades": "735"
    },
    {
      "date": "2022-08-03",
      "bid": "60.02",
      "ask": "60.62",
      "open": "57.34",
      "high": "62.20",
      "low": "56.86",
      "close": "60.38",
      "average": "60.1357",
      "volume": "285905",
      "turnover": "17193252.42",
      "trades": "1432"
    },
    {
      "date": "2022-08-04",
      "bid": "61.82",
      "ask": "62.12",
      "open": "62.00",
      "high": "62.42",
      "low": "59.86",
      "close": "62.10",
      "average": "61.2501",
      "volume": "201395",
      "turnover": "12335521.39",
      "trades": "1342"
    },
    {
      "date": "2022-08-05",
      "bid": "66.74",
      "ask": "67.00",
      "open": "65.04",
      "high": "72.80",
      "low": "65.00",
      "close": "67.04",
      "average": "69.0077",
      "volume": "1113976",
      "turnover": "76872618.4",
      "trades": "5443"
    },
    {
      "date": "2022-08-08",
      "bid": "60.90",
      "ask": "61.06",
      "open": "65.30",
      "high": "65.30",
      "low": "60.40",
      "close": "60.90",
      "average": "61.5745",
      "volume": "936907",
      "turnover": "57689656.72",
      "trades": "4561"
    },
    {
      "date": "2022-08-09",
      "bid": "57.84",
      "ask": "57.88",
      "open": "60.90",
      "high": "60.92",
      "low": "57.10",
      "close": "57.70",
      "average": "58.7223",
      "volume": "410595",
      "turnover": "24111141.43",
      "trades": "2004"
    },
    {
      "date": "2022-08-10",
      "bid": "58.78",
      "ask": "59.22",
      "open": "57.70",
      "high": "59.40",
      "low": "56.18",
      "close": "59.08",
      "average": "58.0762",
      "volume": "198156",
      "turnover": "11508144.32",
      "trades": "1233"
    },
    {
      "date": "2022-08-11",
      "bid": "55.82",
      "ask": "55.98",
      "open": "59.50",
      "high": "60.14",
      "low": "55.28",
      "close": "55.88",
      "average": "56.1865",
      "volume": "503443",
      "turnover": "28287172.77",
      "trades": "1732"
    },
    {
      "date": "2022-08-12",
      "bid": "54.96",
      "ask": "55.12",
      "open": "56.00",
      "high": "56.74",
      "low": "54.20",
      "close": "55.26",
      "average": "55.0533",
      "volume": "381582",
      "turnover": "21006600.12",
      "trades": "1461"
    },
    {
      "date": "2022-08-15",
      "bid": "53.56",
      "ask": "53.72",
      "open": "55.26",
      "high": "55.38",
      "low": "53.00",
      "close": "53.72",
      "average": "53.7897",
      "volume": "279766",
      "turnover": "15047841.08",
      "trades": "1371"
    },
    {
      "date": "2022-08-16",
      "bid": "52.12",
      "ask": "52.26",
      "open": "52.90",
      "high": "53.82",
      "low": "51.46",
      "close": "52.32",
      "average": "52.5951",
      "volume": "292796",
      "turnover": "15399796.59",
      "trades": "1409"
    },
    {
      "date": "2022-08-17",
      "bid": "50.50",
      "ask": "50.72",
      "open": "52.30",
      "high": "52.98",
      "low": "50.38",
      "close": "50.76",
      "average": "51.2822",
      "volume": "206903",
      "turnover": "10611925.66",
      "trades": "1041"
    },
    {
      "date": "2022-08-18",
      "bid": "49.68",
      "ask": "49.86",
      "open": "50.22",
      "high": "51.20",
      "low": "49.40",
      "close": "49.60",
      "average": "49.9755",
      "volume": "152364",
      "turnover": "7614466.01",
      "trades": "963"
    },
    {
      "date": "2022-08-19",
      "bid": "48.66",
      "ask": "48.87",
      "open": "49.60",
      "high": "50.76",
      "low": "48.45",
      "close": "48.81",
      "average": "49.6045",
      "volume": "240462",
      "turnover": "11927810.65",
      "trades": "1139"
    },
    {
      "date": "2022-08-22",
      "bid": "46.99",
      "ask": "47.16",
      "open": "48.81",
      "high": "48.89",
      "low": "46.92",
      "close": "47.18",
      "average": "47.4442",
      "volume": "183554",
      "turnover": "8708597.4",
      "trades": "983"
    },
    {
      "date": "2022-08-23",
      "bid": "47.41",
      "ask": "48.02",
      "open": "48.00",
      "high": "49.25",
      "low": "46.83",
      "close": "47.43",
      "average": "47.9931",
      "volume": "236869",
      "turnover": "11369039.76",
      "trades": "1194"
    },
    {
      "date": "2022-08-24",
      "bid": "47.21",
      "ask": "47.37",
      "open": "48.00",
      "high": "48.00",
      "low": "46.40",
      "close": "47.34",
      "average": "46.9506",
      "volume": "121858",
      "turnover": "5721042.41",
      "trades": "857"
    },
    {
      "date": "2022-08-25",
      "bid": "46.04",
      "ask": "46.31",
      "open": "48.50",
      "high": "48.50",
      "low": "45.52",
      "close": "46.23",
      "average": "46.2799",
      "volume": "156467",
      "turnover": "7241649.03",
      "trades": "940"
    },
    {
      "date": "2022-08-26",
      "bid": "46.80",
      "ask": "46.97",
      "open": "47.65",
      "high": "49.41",
      "low": "46.52",
      "close": "46.80",
      "average": "47.6978",
      "volume": "343382",
      "turnover": "16379422.26",
      "trades": "1634"
    },
    {
      "date": "2022-08-29",
      "bid": "45.01",
      "ask": "45.12",
      "open": "46.80",
      "high": "47.15",
      "low": "44.71",
      "close": "45.00",
      "average": "45.4048",
      "volume": "184932",
      "turnover": "8396571.97",
      "trades": "927"
    },
    {
      "date": "2022-08-30",
      "bid": "45.38",
      "ask": "45.55",
      "open": "45.12",
      "high": "46.29",
      "low": "44.68",
      "close": "45.80",
      "average": "45.3592",
      "volume": "392516",
      "turnover": "17799970.39",
      "trades": "1086"
    },
    {
      "date": "2022-08-31",
      "bid": "46.37",
      "ask": "46.73",
      "open": "45.80",
      "high": "46.73",
      "low": "45.01",
      "close": "46.34",
      "average": "45.7424",
      "volume": "144425",
      "turnover": "6614847.31",
      "trades": "713"
    },
    {
      "date": "2022-09-01",
      "bid": "44.62",
      "ask": "44.75",
      "open": "47.00",
      "high": "47.00",
      "low": "44.50",
      "close": "44.60",
      "average": "45.0643",
      "volume": "105335",
      "turnover": "4741693.79",
      "trades": "591"
    },
    {
      "date": "2022-09-02",
      "bid": "43.28",
      "ask": "43.40",
      "open": "45.00",
      "high": "46.18",
      "low": "42.81",
      "close": "43.30",
      "average": "43.6964",
      "volume": "204040",
      "turnover": "8911984.86",
      "trades": "1164"
    },
    {
      "date": "2022-09-05",
      "bid": "43.00",
      "ask": "43.34",
      "open": "43.10",
      "high": "43.35",
      "low": "41.45",
      "close": "43.25",
      "average": "42.0598",
      "volume": "210427",
      "turnover": "8850210.17",
      "trades": "926"
    },
    {
      "date": "2022-09-06",
      "bid": "42.30",
      "ask": "42.41",
      "open": "43.60",
      "high": "44.94",
      "low": "42.16",
      "close": "42.30",
      "average": "42.9634",
      "volume": "82572",
      "turnover": "3547572.02",
      "trades": "495"
    },
    {
      "date": "2022-09-07",
      "bid": "41.69",
      "ask": "42.05",
      "open": "42.30",
      "high": "42.30",
      "low": "40.85",
      "close": "41.83",
      "average": "41.695",
      "volume": "190439",
      "turnover": "7940143.37",
      "trades": "945"
    },
    {
      "date": "2022-09-08",
      "bid": "42.21",
      "ask": "42.34",
      "open": "41.83",
      "high": "42.95",
      "low": "41.25",
      "close": "42.48",
      "average": "41.9431",
      "volume": "144387",
      "turnover": "6056073.19",
      "trades": "676"
    },
    {
      "date": "2022-09-09",
      "bid": "43.74",
      "ask": "44.18",
      "open": "42.70",
      "high": "44.50",
      "low": "42.70",
      "close": "44.11",
      "average": "43.7073",
      "volume": "99741",
      "turnover": "4359407.23",
      "trades": "541"
    },
    {
      "date": "2022-09-12",
      "bid": "45.09",
      "ask": "45.39",
      "open": "44.11",
      "high": "45.55",
      "low": "43.48",
      "close": "45.13",
      "average": "44.836",
      "volume": "81795",
      "turnover": "3667550.46",
      "trades": "512"
    },
    {
      "date": "2022-09-13",
      "bid": "42.74",
      "ask": "42.95",
      "open": "44.00",
      "high": "45.50",
      "low": "42.23",
      "close": "42.70",
      "average": "43.5657",
      "volume": "101252",
      "turnover": "4411218.42",
      "trades": "706"
    },
    {
      "date": "2022-09-14",
      "bid": "40.96",
      "ask": "41.15",
      "open": "42.70",
      "high": "43.47",
      "low": "40.32",
      "close": "40.80",
      "average": "41.6783",
      "volume": "156426",
      "turnover": "6552052.02",
      "trades": "639"
    },
    {
      "date": "2022-09-15",
      "bid": "40.60",
      "ask": "40.79",
      "open": "40.82",
      "high": "42.66",
      "low": "40.11",
      "close": "40.44",
      "average": "40.5859",
      "volume": "111240",
      "turnover": "4514770.84",
      "trades": "585"
    },
    {
      "date": "2022-09-16",
      "bid": "39.80",
      "ask": "40.13",
      "open": "40.44",
      "high": "40.65",
      "low": "39.61",
      "close": "39.68",
      "average": "39.9899",
      "volume": "114622",
      "turnover": "4583740.36",
      "trades": "616"
    },
    {
      "date": "2022-09-19",
      "bid": "37.40",
      "ask": "37.59",
      "open": "39.60",
      "high": "39.88",
      "low": "37.06",
      "close": "37.25",
      "average": "37.836",
      "volume": "224981",
      "turnover": "8512145.51",
      "trades": "949"
    },
    {
      "date": "2022-09-20",
      "bid": "36.31",
      "ask": "36.46",
      "open": "37.41",
      "high": "37.79",
      "low": "35.60",
      "close": "36.38",
      "average": "36.1844",
      "volume": "259055",
      "turnover": "9373758.75",
      "trades": "1138"
    },
    {
      "date": "2022-09-21",
      "bid": "35.42",
      "ask": "35.50",
      "open": "36.38",
      "high": "36.50",
      "low": "35.27",
      "close": "35.56",
      "average": "35.7355",
      "volume": "125747",
      "turnover": "4493721.84",
      "trades": "672"
    },
    {
      "date": "2022-09-22",
      "bid": "34.54",
      "ask": "34.64",
      "open": "35.00",
      "high": "35.72",
      "low": "34.50",
      "close": "34.50",
      "average": "35.0118",
      "volume": "157536",
      "turnover": "5515441.58",
      "trades": "796"
    },
    {
      "date": "2022-09-23",
      "bid": "33.19",
      "ask": "33.33",
      "open": "34.80",
      "high": "34.84",
      "low": "31.87",
      "close": "33.17",
      "average": "33.054",
      "volume": "315965",
      "turnover": "10444732.42",
      "trades": "1349"
    },
    {
      "date": "2022-09-26",
      "bid": "33.46",
      "ask": "33.53",
      "open": "33.17",
      "high": "34.22",
      "low": "32.10",
      "close": "33.40",
      "average": "33.3837",
      "volume": "250723",
      "turnover": "8370309.68",
      "trades": "1144"
    },
    {
      "date": "2022-09-27",
      "bid": "33.22",
      "ask": "33.36",
      "open": "35.00",
      "high": "35.00",
      "low": "32.70",
      "close": "33.20",
      "average": "33.2413",
      "volume": "273361",
      "turnover": "9054262.32",
      "trades": "822"
    },
    {
      "date": "2022-09-28",
      "bid": "33.31",
      "ask": "33.40",
      "open": "32.00",
      "high": "33.43",
      "low": "31.39",
      "close": "33.29",
      "average": "32.4014",
      "volume": "180471",
      "turnover": "5847241.99",
      "trades": "780"
    },
    {
      "date": "2022-09-29",
      "bid": "31.75",
      "ask": "31.91",
      "open": "33.29",
      "high": "35.00",
      "low": "31.14",
      "close": "31.98",
      "average": "31.9359",
      "volume": "175593",
      "turnover": "5607374.02",
      "trades": "595"
    },
    {
      "date": "2022-09-30",
      "bid": "33.36",
      "ask": "33.49",
      "open": "32.10",
      "high": "33.54",
      "low": "31.10",
      "close": "33.13",
      "average": "32.5371",
      "volume": "203667",
      "turnover": "6629720.76",
      "trades": "818"
    },
    {
      "date": "2022-10-03",
      "bid": "34.53",
      "ask": "34.68",
      "open": "32.92",
      "high": "35.00",
      "low": "31.86",
      "close": "34.68",
      "average": "33.3534",
      "volume": "241425",
      "turnover": "8053824.03",
      "trades": "888"
    },
    {
      "date": "2022-10-04",
      "bid": "36.14",
      "ask": "36.28",
      "open": "35.00",
      "high": "36.55",
      "low": "34.56",
      "close": "36.33",
      "average": "35.6578",
      "volume": "231945",
      "turnover": "8270100.12",
      "trades": "1053"
    },
    {
      "date": "2022-10-05",
      "bid": "34.08",
      "ask": "34.21",
      "open": "36.33",
      "high": "36.74",
      "low": "33.81",
      "close": "34.20",
      "average": "35.3924",
      "volume": "285536",
      "turnover": "10107363.81",
      "trades": "1248"
    },
    {
      "date": "2022-10-06",
      "bid": "35.00",
      "ask": "35.12",
      "open": "34.22",
      "high": "35.47",
      "low": "34.22",
      "close": "35.11",
      "average": "34.9229",
      "volume": "179736",
      "turnover": "6276700.2",
      "trades": "745"
    },
    {
      "date": "2022-10-07",
      "bid": "35.06",
      "ask": "35.40",
      "open": "37.50",
      "high": "39.08",
      "low": "34.44",
      "close": "35.03",
      "average": "36.5358",
      "volume": "392169",
      "turnover": "14327806.84",
      "trades": "1474"
    },
    {
      "date": "2022-10-10",
      "bid": "33.29",
      "ask": "33.44",
      "open": "35.03",
      "high": "35.19",
      "low": "33.01",
      "close": "33.18",
      "average": "33.6631",
      "volume": "208910",
      "turnover": "7031734.82",
      "trades": "766"
    },
    {
      "date": "2022-10-11",
      "bid": "32.44",
      "ask": "32.71",
      "open": "34.86",
      "high": "34.86",
      "low": "32.10",
      "close": "32.50",
      "average": "32.8963",
      "volume": "182554",
      "turnover": "6004330.69",
      "trades": "589"
    },
    {
      "date": "2022-10-12",
      "bid": "31.70",
      "ask": "31.83",
      "open": "33.45",
      "high": "33.45",
      "low": "31.31",
      "close": "31.74",
      "average": "31.8327",
      "volume": "159400",
      "turnover": "5074657.28",
      "trades": "654"
    },
    {
      "date": "2022-10-13",
      "bid": "32.86",
      "ask": "33.04",
      "open": "32.00",
      "high": "33.14",
      "low": "30.53",
      "close": "33.04",
      "average": "31.6427",
      "volume": "316191",
      "turnover": "10005193.44",
      "trades": "1410"
    },
    {
      "date": "2022-10-14",
      "bid": "31.54",
      "ask": "31.70",
      "open": "33.04",
      "high": "33.45",
      "low": "31.20",
      "close": "31.57",
      "average": "32.3567",
      "volume": "915219",
      "turnover": "29614134.48",
      "trades": "2076"
    },
    {
      "date": "2022-10-17",
      "bid": "32.87",
      "ask": "32.99",
      "open": "31.57",
      "high": "33.15",
      "low": "29.80",
      "close": "32.87",
      "average": "30.9915",
      "volume": "1143247",
      "turnover": "35432217.49",
      "trades": "2002"
    },
    {
      "date": "2022-10-18",
      "bid": "32.63",
      "ask": "32.72",
      "open": "32.92",
      "high": "34.20",
      "low": "32.63",
      "close": "32.74",
      "average": "33.3296",
      "volume": "367856",
      "turnover": "12259388.83",
      "trades": "1042"
    },
    {
      "date": "2022-10-19",
      "bid": "32.61",
      "ask": "32.84",
      "open": "33.00",
      "high": "33.81",
      "low": "32.26",
      "close": "32.45",
      "average": "33.006",
      "volume": "370521",
      "turnover": "12238547.16",
      "trades": "1211"
    },
    {
      "date": "2022-10-20",
      "bid": "34.12",
      "ask": "34.24",
      "open": "32.66",
      "high": "34.37",
      "low": "32.30",
      "close": "34.32",
      "average": "33.1771",
      "volume": "266192",
      "turnover": "8832311.05",
      "trades": "885"
    },
    {
      "date": "2022-10-21",
      "bid": "35.34",
      "ask": "35.47",
      "open": "34.40",
      "high": "36.34",
      "low": "33.57",
      "close": "35.48",
      "average": "35.4293",
      "volume": "378461",
      "turnover": "13406242.87",
      "trades": "1420"
    },
    {
      "date": "2022-10-24",
      "bid": "35.47",
      "ask": "35.59",
      "open": "36.50",
      "high": "37.70",
      "low": "35.27",
      "close": "35.56",
      "average": "36.4644",
      "volume": "330051",
      "turnover": "12034369.38",
      "trades": "1110"
    },
    {
      "date": "2022-10-25",
      "bid": "37.38",
      "ask": "37.55",
      "open": "35.56",
      "high": "37.78",
      "low": "35.33",
      "close": "37.78",
      "average": "36.3398",
      "volume": "217097",
      "turnover": "7888464.76",
      "trades": "937"
    },
    {
      "date": "2022-10-26",
      "bid": "37.90",
      "ask": "38.19",
      "open": "37.50",
      "high": "38.52",
      "low": "36.52",
      "close": "38.17",
      "average": "37.4899",
      "volume": "171479",
      "turnover": "6428758.29",
      "trades": "693"
    },
    {
      "date": "2022-10-27",
      "bid": "37.87",
      "ask": "38.00",
      "open": "38.17",
      "high": "38.60",
      "low": "36.78",
      "close": "37.95",
      "average": "37.5011",
      "volume": "191564",
      "turnover": "7183853.96",
      "trades": "710"
    },
    {
      "date": "2022-10-28",
      "bid": "38.28",
      "ask": "38.49",
      "open": "37.95",
      "high": "38.61",
      "low": "36.62",
      "close": "38.61",
      "average": "37.5751",
      "volume": "258430",
      "turnover": "9712998.83",
      "trades": "929"
    },
    {
      "date": "2022-10-31",
      "bid": "38.88",
      "ask": "38.98",
      "open": "38.61",
      "high": "39.00",
      "low": "37.67",
      "close": "39.00",
      "average": "38.5045",
      "volume": "204352",
      "turnover": "7869233.58",
      "trades": "781"
    },
    {
      "date": "2022-11-01",
      "bid": "39.87",
      "ask": "40.09",
      "open": "39.00",
      "high": "40.57",
      "low": "38.72",
      "close": "39.90",
      "average": "39.9681",
      "volume": "283060",
      "turnover": "11313400.84",
      "trades": "1033"
    },
    {
      "date": "2022-11-02",
      "bid": "39.72",
      "ask": "39.90",
      "open": "39.90",
      "high": "39.90",
      "low": "38.38",
      "close": "39.40",
      "average": "39.0759",
      "volume": "384556",
      "turnover": "15023781.67",
      "trades": "1260"
    },
    {
      "date": "2022-11-03",
      "bid": "47.80",
      "ask": "47.96",
      "open": "46.00",
      "high": "52.24",
      "low": "44.31",
      "close": "47.71",
      "average": "48.6121",
      "volume": "2169732",
      "turnover": "105474372.13",
      "trades": "5526"
    },
    {
      "date": "2022-11-04",
      "bid": "43.91",
      "ask": "44.04",
      "open": "47.77",
      "high": "48.50",
      "low": "43.46",
      "close": "43.95",
      "average": "45.0927",
      "volume": "714830",
      "turnover": "32233582.82",
      "trades": "2174"
    },
    {
      "date": "2022-11-07",
      "bid": "45.88",
      "ask": "45.96",
      "open": "44.05",
      "high": "46.25",
      "low": "42.56",
      "close": "46.00",
      "average": "45.1734",
      "volume": "504158",
      "turnover": "22776732.06",
      "trades": "1662"
    },
    {
      "date": "2022-11-08",
      "bid": "48.36",
      "ask": "48.48",
      "open": "46.35",
      "high": "48.49",
      "low": "45.25",
      "close": "48.14",
      "average": "47.3647",
      "volume": "786044",
      "turnover": "37283499.44",
      "trades": "1081"
    },
    {
      "date": "2022-11-09",
      "bid": "48.28",
      "ask": "48.41",
      "open": "48.25",
      "high": "48.50",
      "low": "46.51",
      "close": "48.25",
      "average": "47.7943",
      "volume": "251278",
      "turnover": "12009465.7",
      "trades": "1132"
    },
    {
      "date": "2022-11-10",
      "bid": "51.22",
      "ask": "51.32",
      "open": "47.10",
      "high": "52.88",
      "low": "47.00",
      "close": "51.12",
      "average": "50.6701",
      "volume": "1104472",
      "turnover": "55889275.97",
      "trades": "3889"
    },
    {
      "date": "2022-11-11",
      "bid": "52.34",
      "ask": "52.56",
      "open": "51.50",
      "high": "53.28",
      "low": "49.60",
      "close": "52.44",
      "average": "50.8373",
      "volume": "989109",
      "turnover": "50255243.84",
      "trades": "3125"
    },
    {
      "date": "2022-11-14",
      "bid": "52.44",
      "ask": "52.50",
      "open": "52.70",
      "high": "52.98",
      "low": "50.22",
      "close": "52.16",
      "average": "51.6016",
      "volume": "484182",
      "turnover": "24983415.19",
      "trades": "2207"
    },
    {
      "date": "2022-11-15",
      "bid": "51.62",
      "ask": "51.78",
      "open": "52.16",
      "high": "52.16",
      "low": "50.40",
      "close": "51.34",
      "average": "51.3281",
      "volume": "424161",
      "turnover": "21775519.16",
      "trades": "1956"
    },
    {
      "date": "2022-11-16",
      "bid": "50.12",
      "ask": "51.50",
      "open": "50.50",
      "high": "52.06",
      "low": "50.38",
      "close": "50.90",
      "average": "51.2601",
      "volume": "343786",
      "turnover": "17624945.45",
      "trades": "2013"
    },
    {
      "date": "2022-11-17",
      "bid": "47.94",
      "ask": "48.04",
      "open": "51.50",
      "high": "51.78",
      "low": "47.68",
      "close": "47.93",
      "average": "49.6183",
      "volume": "435220",
      "turnover": "21602007.06",
      "trades": "2317"
    },
    {
      "date": "2022-11-18",
      "bid": "48.11",
      "ask": "48.25",
      "open": "48.00",
      "high": "48.85",
      "low": "46.90",
      "close": "48.02",
      "average": "48.0007",
      "volume": "274796",
      "turnover": "13188749.64",
      "trades": "1479"
    },
    {
      "date": "2022-11-21",
      "bid": "46.12",
      "ask": "46.44",
      "open": "48.00",
      "high": "48.50",
      "low": "46.00",
      "close": "46.03",
      "average": "47.0601",
      "volume": "243691",
      "turnover": "11467854.76",
      "trades": "1598"
    },
    {
      "date": "2022-11-22",
      "bid": "46.11",
      "ask": "46.19",
      "open": "46.03",
      "high": "46.65",
      "low": "44.50",
      "close": "46.10",
      "average": "45.8553",
      "volume": "185771",
      "turnover": "8518637.56",
      "trades": "1218"
    },
    {
      "date": "2022-11-23",
      "bid": "45.71",
      "ask": "45.84",
      "open": "45.90",
      "high": "46.22",
      "low": "44.21",
      "close": "45.81",
      "average": "45.2388",
      "volume": "155009",
      "turnover": "7012419.44",
      "trades": "1010"
    },
    {
      "date": "2022-11-24",
      "bid": "46.34",
      "ask": "46.48",
      "open": "45.81",
      "high": "47.21",
      "low": "44.80",
      "close": "46.38",
      "average": "45.8951",
      "volume": "345605",
      "turnover": "15861556.92",
      "trades": "1306"
    },
    {
      "date": "2022-11-25",
      "bid": "46.10",
      "ask": "46.21",
      "open": "47.00",
      "high": "47.74",
      "low": "44.96",
      "close": "46.00",
      "average": "46.3931",
      "volume": "194085",
      "turnover": "9004189.28",
      "trades": "945"
    },
    {
      "date": "2022-11-28",
      "bid": "45.82",
      "ask": "45.91",
      "open": "46.00",
      "high": "46.33",
      "low": "45.06",
      "close": "45.60",
      "average": "45.5558",
      "volume": "213280",
      "turnover": "9716141.63",
      "trades": "718"
    },
    {
      "date": "2022-11-29",
      "bid": "45.46",
      "ask": "45.59",
      "open": "46.05",
      "high": "46.20",
      "low": "45.04",
      "close": "45.28",
      "average": "45.6284",
      "volume": "173551",
      "turnover": "7919043.33",
      "trades": "935"
    },
    {
      "date": "2022-11-30",
      "bid": "43.33",
      "ask": "43.45",
      "open": "45.08",
      "high": "45.48",
      "low": "42.71",
      "close": "42.71",
      "average": "42.9535",
      "volume": "1712515",
      "turnover": "73559230.05",
      "trades": "1814"
    },
    {
      "date": "2022-12-01",
      "bid": "45.01",
      "ask": "45.14",
      "open": "44.00",
      "high": "45.48",
      "low": "43.65",
      "close": "45.23",
      "average": "44.623",
      "volume": "394307",
      "turnover": "17593909.12",
      "trades": "1418"
    },
    {
      "date": "2022-12-02",
      "bid": "47.83",
      "ask": "47.96",
      "open": "45.23",
      "high": "49.06",
      "low": "45.14",
      "close": "48.00",
      "average": "47.8448",
      "volume": "342382",
      "turnover": "16381547.12",
      "trades": "1718"
    },
    {
      "date": "2022-12-05",
      "bid": "49.11",
      "ask": "49.19",
      "open": "48.00",
      "high": "49.60",
      "low": "46.62",
      "close": "49.25",
      "average": "48.4462",
      "volume": "397652",
      "turnover": "19241369.91",
      "trades": "1775"
    },
    {
      "date": "2022-12-06",
      "bid": "47.82",
      "ask": "47.91",
      "open": "49.00",
      "high": "49.83",
      "low": "47.76",
      "close": "47.76",
      "average": "48.7576",
      "volume": "246558",
      "turnover": "12021657.19",
      "trades": "1286"
    },
    {
      "date": "2022-12-07",
      "bid": "48.05",
      "ask": "48.14",
      "open": "49.09",
      "high": "49.09",
      "low": "46.85",
      "close": "47.92",
      "average": "47.7074",
      "volume": "265429",
      "turnover": "12663148.1",
      "trades": "928"
    },
    {
      "date": "2022-12-08",
      "bid": "48.48",
      "ask": "48.71",
      "open": "47.92",
      "high": "49.14",
      "low": "47.39",
      "close": "48.66",
      "average": "48.3868",
      "volume": "128853",
      "turnover": "6234786.97",
      "trades": "808"
    },
    {
      "date": "2022-12-09",
      "bid": "49.35",
      "ask": "49.47",
      "open": "48.91",
      "high": "50.20",
      "low": "48.21",
      "close": "49.29",
      "average": "49.366",
      "volume": "241164",
      "turnover": "11905292.22",
      "trades": "1113"
    },
    {
      "date": "2022-12-12",
      "bid": "49.16",
      "ask": "49.26",
      "open": "49.29",
      "high": "49.35",
      "low": "47.90",
      "close": "49.15",
      "average": "48.7544",
      "volume": "207896",
      "turnover": "10135155.67",
      "trades": "1009"
    },
    {
      "date": "2022-12-13",
      "bid": "49.63",
      "ask": "49.72",
      "open": "49.22",
      "high": "51.78",
      "low": "48.50",
      "close": "49.54",
      "average": "50.0891",
      "volume": "486012",
      "turnover": "24343198.36",
      "trades": "1264"
    },
    {
      "date": "2022-12-14",
      "bid": "51.48",
      "ask": "51.64",
      "open": "49.50",
      "high": "52.38",
      "low": "48.35",
      "close": "51.60",
      "average": "50.9736",
      "volume": "334461",
      "turnover": "17059313.53",
      "trades": "1614"
    },
    {
      "date": "2022-12-15",
      "bid": "52.30",
      "ask": "52.54",
      "open": "51.40",
      "high": "53.90",
      "low": "50.28",
      "close": "52.60",
      "average": "52.5534",
      "volume": "280706",
      "turnover": "14750661.95",
      "trades": "1060"
    },
    {
      "date": "2022-12-16",
      "bid": "50.46",
      "ask": "50.48",
      "open": "53.80",
      "high": "53.80",
      "low": "49.94",
      "close": "50.20",
      "average": "50.7914",
      "volume": "145536",
      "turnover": "7391417.43",
      "trades": "879"
    },
    {
      "date": "2022-12-19",
      "bid": "49.79",
      "ask": "49.96",
      "open": "50.20",
      "high": "50.40",
      "low": "49.22",
      "close": "49.66",
      "average": "49.6987",
      "volume": "115325",
      "turnover": "5731594.48",
      "trades": "644"
    },
    {
      "date": "2022-12-20",
      "bid": "47.82",
      "ask": "47.88",
      "open": "49.00",
      "high": "49.84",
      "low": "47.45",
      "close": "47.78",
      "average": "48.3491",
      "volume": "168279",
      "turnover": "8139832.47",
      "trades": "878"
    },
    {
      "date": "2022-12-21",
      "bid": "46.58",
      "ask": "46.73",
      "open": "48.10",
      "high": "49.53",
      "low": "46.26",
      "close": "46.80",
      "average": "47.338",
      "volume": "200421",
      "turnover": "9492207.36",
      "trades": "1093"
    },
    {
      "date": "2022-12-22",
      "bid": "44.59",
      "ask": "44.74",
      "open": "46.80",
      "high": "47.00",
      "low": "44.39",
      "close": "44.60",
      "average": "45.7823",
      "volume": "509081",
      "turnover": "23311312.46",
      "trades": "849"
    },
    {
      "date": "2022-12-23",
      "bid": "43.78",
      "ask": "43.89",
      "open": "44.60",
      "high": "45.29",
      "low": "43.00",
      "close": "43.99",
      "average": "44.3718",
      "volume": "140501",
      "turnover": "6234114.96",
      "trades": "964"
    },
    {
      "date": "2022-12-27",
      "bid": "42.83",
      "ask": "42.96",
      "open": "43.99",
      "high": "44.72",
      "low": "42.71",
      "close": "42.80",
      "average": "43.531",
      "volume": "147142",
      "turnover": "6405233.06",
      "trades": "818"
    },
    {
      "date": "2022-12-28",
      "bid": "43.01",
      "ask": "43.15",
      "open": "42.80",
      "high": "44.60",
      "low": "42.44",
      "close": "43.34",
      "average": "43.7905",
      "volume": "169983",
      "turnover": "7443690.75",
      "trades": "842"
    },
    {
      "date": "2022-12-29",
      "bid": "44.82",
      "ask": "44.93",
      "open": "43.30",
      "high": "44.95",
      "low": "42.00",
      "close": "44.82",
      "average": "43.6775",
      "volume": "108445",
      "turnover": "4736607.08",
      "trades": "715"
    },
    {
      "date": "2022-12-30",
      "bid": "44.10",
      "ask": "44.19",
      "open": "44.82",
      "high": "45.25",
      "low": "44.00",
      "close": "44.23",
      "average": "44.4882",
      "volume": "101302",
      "turnover": "4506726.61",
      "trades": "579"
    },
    {
      "date": "2023-01-02",
      "bid": "47.20",
      "ask": "47.37",
      "open": "44.23",
      "high": "47.58",
      "low": "44.23",
      "close": "47.04",
      "average": "46.7257",
      "volume": "94933",
      "turnover": "4435808.98",
      "trades": "560"
    },
    {
      "date": "2023-01-03",
      "bid": "46.29",
      "ask": "46.44",
      "open": "47.04",
      "high": "48.40",
      "low": "45.99",
      "close": "45.99",
      "average": "47.3292",
      "volume": "131195",
      "turnover": "6209354",
      "trades": "792"
    },
    {
      "date": "2023-01-04",
      "bid": "46.41",
      "ask": "46.48",
      "open": "46.07",
      "high": "47.73",
      "low": "45.71",
      "close": "46.58",
      "average": "46.6139",
      "volume": "125257",
      "turnover": "5838712.75",
      "trades": "733"
    },
    {
      "date": "2023-01-05",
      "bid": "50.36",
      "ask": "50.54",
      "open": "46.89",
      "high": "51.48",
      "low": "46.89",
      "close": "50.78",
      "average": "49.8324",
      "volume": "227449",
      "turnover": "11340417.53",
      "trades": "1140"
    },
    {
      "date": "2023-01-09",
      "bid": "49.97",
      "ask": "50.08",
      "open": "51.06",
      "high": "53.42",
      "low": "48.86",
      "close": "49.87",
      "average": "50.3566",
      "volume": "373035",
      "turnover": "18742750.54",
      "trades": "1308"
    },
    {
      "date": "2023-01-10",
      "bid": "48.98",
      "ask": "49.10",
      "open": "50.00",
      "high": "50.42",
      "low": "47.60",
      "close": "48.97",
      "average": "48.4283",
      "volume": "321566",
      "turnover": "15550973.44",
      "trades": "1119"
    },
    {
      "date": "2023-01-11",
      "bid": "49.01",
      "ask": "49.22",
      "open": "49.50",
      "high": "50.00",
      "low": "48.46",
      "close": "49.12",
      "average": "49.2704",
      "volume": "269663",
      "turnover": "13286803.45",
      "trades": "1115"
    },
    {
      "date": "2023-01-12",
      "bid": "49.85",
      "ask": "49.99",
      "open": "49.12",
      "high": "50.00",
      "low": "48.59",
      "close": "49.99",
      "average": "49.4715",
      "volume": "214344",
      "turnover": "10603681.02",
      "trades": "1059"
    },
    {
      "date": "2023-01-13",
      "bid": "54.82",
      "ask": "54.98",
      "open": "50.14",
      "high": "55.00",
      "low": "49.26",
      "close": "55.00",
      "average": "53.0319",
      "volume": "519040",
      "turnover": "27536157.24",
      "trades": "2577"
    },
    {
      "date": "2023-01-16",
      "bid": "59.90",
      "ask": "60.00",
      "open": "55.10",
      "high": "60.60",
      "low": "55.10",
      "close": "60.00",
      "average": "58.7972",
      "volume": "605399",
      "turnover": "35595588.92",
      "trades": "3350"
    },
    {
      "date": "2023-01-17",
      "bid": "59.10",
      "ask": "59.18",
      "open": "60.70",
      "high": "60.78",
      "low": "57.20",
      "close": "58.82",
      "average": "58.68",
      "volume": "286714",
      "turnover": "16824376.39",
      "trades": "1416"
    },
    {
      "date": "2023-01-18",
      "bid": "58.88",
      "ask": "59.02",
      "open": "59.30",
      "high": "60.10",
      "low": "58.40",
      "close": "59.04",
      "average": "59.2003",
      "volume": "156082",
      "turnover": "9240138.38",
      "trades": "873"
    },
    {
      "date": "2023-01-19",
      "bid": "54.60",
      "ask": "54.64",
      "open": "58.82",
      "high": "59.58",
      "low": "54.36",
      "close": "54.50",
      "average": "56.3036",
      "volume": "209466",
      "turnover": "11789872.08",
      "trades": "1352"
    },
    {
      "date": "2023-01-20",
      "bid": "54.36",
      "ask": "54.62",
      "open": "54.60",
      "high": "55.98",
      "low": "53.82",
      "close": "54.40",
      "average": "54.7463",
      "volume": "186997",
      "turnover": "10232757.72",
      "trades": "1049"
    },
    {
      "date": "2023-01-23",
      "bid": "56.18",
      "ask": "56.58",
      "open": "55.58",
      "high": "56.74",
      "low": "53.60",
      "close": "56.20",
      "average": "54.8333",
      "volume": "261441",
      "turnover": "14309042.18",
      "trades": "1049"
    },
    {
      "date": "2023-01-24",
      "bid": "56.14",
      "ask": "56.42",
      "open": "56.40",
      "high": "56.94",
      "low": "54.72",
      "close": "56.06",
      "average": "55.6547",
      "volume": "118487",
      "turnover": "6594359.94",
      "trades": "695"
    },
    {
      "date": "2023-01-25",
      "bid": "52.80",
      "ask": "53.00",
      "open": "55.68",
      "high": "55.68",
      "low": "52.76",
      "close": "53.16",
      "average": "53.5715",
      "volume": "206079",
      "turnover": "11039964.85",
      "trades": "1096"
    },
    {
      "date": "2023-01-26",
      "bid": "52.94",
      "ask": "53.12",
      "open": "53.20",
      "high": "54.50",
      "low": "52.50",
      "close": "53.42",
      "average": "53.4381",
      "volume": "225414",
      "turnover": "12045698.88",
      "trades": "1092"
    },
    {
      "date": "2023-01-27",
      "bid": "52.80",
      "ask": "52.94",
      "open": "53.42",
      "high": "53.58",
      "low": "52.04",
      "close": "52.84",
      "average": "52.9135",
      "volume": "102308",
      "turnover": "5413449.09",
      "trades": "639"
    },
    {
      "date": "2023-01-30",
      "bid": "52.18",
      "ask": "52.40",
      "open": "53.00",
      "high": "53.58",
      "low": "51.50",
      "close": "51.98",
      "average": "52.0527",
      "volume": "215354",
      "turnover": "11209763.46",
      "trades": "551"
    },
    {
      "date": "2023-01-31",
      "bid": "52.34",
      "ask": "52.60",
      "open": "51.40",
      "high": "52.88",
      "low": "50.64",
      "close": "52.44",
      "average": "51.5961",
      "volume": "86071",
      "turnover": "4440976.78",
      "trades": "533"
    },
    {
      "date": "2023-02-01",
      "bid": "53.14",
      "ask": "53.42",
      "open": "52.44",
      "high": "54.88",
      "low": "52.00",
      "close": "53.20",
      "average": "53.4696",
      "volume": "125752",
      "turnover": "6723796.27",
      "trades": "694"
    },
    {
      "date": "2023-02-02",
      "bid": "57.26",
      "ask": "57.68",
      "open": "54.14",
      "high": "57.80",
      "low": "54.14",
      "close": "57.62",
      "average": "56.8231",
      "volume": "452672",
      "turnover": "25722302.34",
      "trades": "1034"
    },
    {
      "date": "2023-02-03",
      "bid": "57.40",
      "ask": "57.76",
      "open": "57.00",
      "high": "58.26",
      "low": "55.74",
      "close": "57.42",
      "average": "57.0011",
      "volume": "278537",
      "turnover": "15876045.92",
      "trades": "1081"
    },
    {
      "date": "2023-02-06",
      "bid": "55.76",
      "ask": "56.02",
      "open": "57.42",
      "high": "57.98",
      "low": "54.72",
      "close": "55.58",
      "average": "55.7829",
      "volume": "118713",
      "turnover": "6622154.42",
      "trades": "808"
    },
    {
      "date": "2023-02-07",
      "bid": "55.44",
      "ask": "55.70",
      "open": "55.58",
      "high": "56.76",
      "low": "55.36",
      "close": "55.88",
      "average": "55.979",
      "volume": "461638",
      "turnover": "25842010.75",
      "trades": "551"
    },
    {
      "date": "2023-02-08",
      "bid": "56.14",
      "ask": "56.16",
      "open": "55.88",
      "high": "57.86",
      "low": "55.88",
      "close": "56.08",
      "average": "57.0289",
      "volume": "107622",
      "turnover": "6137561.74",
      "trades": "793"
    },
    {
      "date": "2023-02-09",
      "bid": "51.14",
      "ask": "51.20",
      "open": "54.00",
      "high": "54.80",
      "low": "50.42",
      "close": "50.80",
      "average": "51.5902",
      "volume": "490580",
      "turnover": "25308383.63",
      "trades": "2096"
    },
    {
      "date": "2023-02-10",
      "bid": "49.83",
      "ask": "50.30",
      "open": "50.80",
      "high": "51.32",
      "low": "49.28",
      "close": "49.84",
      "average": "49.9559",
      "volume": "168611",
      "turnover": "8423285.94",
      "trades": "832"
    },
    {
      "date": "2023-02-13",
      "bid": "50.56",
      "ask": "50.90",
      "open": "49.50",
      "high": "50.98",
      "low": "48.95",
      "close": "50.62",
      "average": "49.6615",
      "volume": "131675",
      "turnover": "6539685",
      "trades": "963"
    },
    {
      "date": "2023-02-14",
      "bid": "49.17",
      "ask": "49.37",
      "open": "51.00",
      "high": "51.48",
      "low": "48.94",
      "close": "49.28",
      "average": "49.6665",
      "volume": "182866",
      "turnover": "9082320.06",
      "trades": "925"
    },
    {
      "date": "2023-02-15",
      "bid": "50.24",
      "ask": "50.38",
      "open": "49.28",
      "high": "50.90",
      "low": "48.30",
      "close": "50.24",
      "average": "49.8064",
      "volume": "226454",
      "turnover": "11279784.07",
      "trades": "922"
    },
    {
      "date": "2023-02-16",
      "bid": "41.65",
      "ask": "41.66",
      "open": "50.68",
      "high": "52.00",
      "low": "41.46",
      "close": "41.60",
      "average": "44.6694",
      "volume": "1414951",
      "turnover": "63194943.36",
      "trades": "4817"
    },
    {
      "date": "2023-02-17",
      "bid": "44.53",
      "ask": "44.71",
      "open": "42.97",
      "high": "45.03",
      "low": "42.61",
      "close": "44.61",
      "average": "44.0498",
      "volume": "650078",
      "turnover": "28636584.83",
      "trades": "2062"
    },
    {
      "date": "2023-02-20",
      "bid": "44.53",
      "ask": "44.90",
      "open": "45.00",
      "high": "45.80",
      "low": "43.01",
      "close": "44.60",
      "average": "44.2753",
      "volume": "200158",
      "turnover": "8861933.98",
      "trades": "797"
    },
    {
      "date": "2023-02-21",
      "bid": "43.86",
      "ask": "44.35",
      "open": "44.60",
      "high": "44.89",
      "low": "43.13",
      "close": "44.05",
      "average": "43.9991",
      "volume": "131491",
      "turnover": "5785489.6",
      "trades": "551"
    },
    {
      "date": "2023-02-22",
      "bid": "43.60",
      "ask": "43.76",
      "open": "44.05",
      "high": "44.05",
      "low": "42.00",
      "close": "43.82",
      "average": "42.8794",
      "volume": "326581",
      "turnover": "14002266.31",
      "trades": "1308"
    },
    {
      "date": "2023-02-23",
      "bid": "44.70",
      "ask": "44.77",
      "open": "43.91",
      "high": "45.70",
      "low": "43.91",
      "close": "44.62",
      "average": "44.9842",
      "volume": "166882",
      "turnover": "7511577.99",
      "trades": "690"
    },
    {
      "date": "2023-02-24",
      "bid": "43.74",
      "ask": "44.11",
      "open": "44.62",
      "high": "44.99",
      "low": "43.00",
      "close": "44.00",
      "average": "44.0203",
      "volume": "133416",
      "turnover": "5874126.51",
      "trades": "726"
    },
    {
      "date": "2023-02-27",
      "bid": "44.74",
      "ask": "44.86",
      "open": "43.80",
      "high": "45.10",
      "low": "43.68",
      "close": "44.87",
      "average": "44.4842",
      "volume": "114640",
      "turnover": "5099672.45",
      "trades": "597"
    },
    {
      "date": "2023-02-28",
      "bid": "44.00",
      "ask": "44.31",
      "open": "44.92",
      "high": "45.25",
      "low": "43.76",
      "close": "44.30",
      "average": "44.3527",
      "volume": "97192",
      "turnover": "4310730.55",
      "trades": "498"
    },
    {
      "date": "2023-03-01",
      "bid": "43.03",
      "ask": "43.39",
      "open": "44.30",
      "high": "44.30",
      "low": "42.79",
      "close": "42.98",
      "average": "43.2314",
      "volume": "142660",
      "turnover": "6167388.37",
      "trades": "644"
    },
    {
      "date": "2023-03-02",
      "bid": "43.54",
      "ask": "43.88",
      "open": "42.50",
      "high": "44.11",
      "low": "42.00",
      "close": "43.47",
      "average": "43.3165",
      "volume": "82356",
      "turnover": "3566359.61",
      "trades": "500"
    },
    {
      "date": "2023-03-03",
      "bid": "44.16",
      "ask": "44.22",
      "open": "43.32",
      "high": "44.29",
      "low": "42.88",
      "close": "44.29",
      "average": "43.7868",
      "volume": "102023",
      "turnover": "4467266.79",
      "trades": "536"
    },
    {
      "date": "2023-03-06",
      "bid": "45.02",
      "ask": "45.14",
      "open": "44.15",
      "high": "45.69",
      "low": "43.94",
      "close": "45.18",
      "average": "44.6843",
      "volume": "98761",
      "turnover": "4413065.58",
      "trades": "489"
    },
    {
      "date": "2023-03-07",
      "bid": "42.02",
      "ask": "42.18",
      "open": "45.18",
      "high": "45.18",
      "low": "41.80",
      "close": "41.93",
      "average": "42.7314",
      "volume": "342444",
      "turnover": "14635404.13",
      "trades": "1105"
    },
    {
      "date": "2023-03-08",
      "bid": "38.95",
      "ask": "39.00",
      "open": "42.10",
      "high": "42.10",
      "low": "38.71",
      "close": "39.03",
      "average": "39.6035",
      "volume": "655057",
      "turnover": "25964423.28",
      "trades": "1728"
    },
    {
      "date": "2023-03-09",
      "bid": "38.21",
      "ask": "38.24",
      "open": "39.60",
      "high": "39.81",
      "low": "36.80",
      "close": "38.27",
      "average": "37.7582",
      "volume": "1192160",
      "turnover": "44851319.33",
      "trades": "2391"
    },
    {
      "date": "2023-03-10",
      "bid": "36.51",
      "ask": "36.59",
      "open": "37.50",
      "high": "37.50",
      "low": "36.03",
      "close": "36.72",
      "average": "36.7653",
      "volume": "564879",
      "turnover": "20799143.98",
      "trades": "1679"
    },
    {
      "date": "2023-03-13",
      "bid": "35.59",
      "ask": "35.79",
      "open": "36.72",
      "high": "36.72",
      "low": "34.36",
      "close": "35.85",
      "average": "35.1436",
      "volume": "279847",
      "turnover": "9834509.36",
      "trades": "829"
    },
    {
      "date": "2023-03-14",
      "bid": "35.61",
      "ask": "36.00",
      "open": "35.50",
      "high": "37.00",
      "low": "35.34",
      "close": "35.96",
      "average": "36.1253",
      "volume": "277167",
      "turnover": "10011135.05",
      "trades": "587"
    },
    {
      "date": "2023-03-15",
      "bid": "34.41",
      "ask": "34.51",
      "open": "35.96",
      "high": "35.96",
      "low": "34.01",
      "close": "34.32",
      "average": "34.5774",
      "volume": "197246",
      "turnover": "6820254.63",
      "trades": "700"
    },
    {
      "date": "2023-03-16",
      "bid": "34.80",
      "ask": "35.09",
      "open": "34.56",
      "high": "35.63",
      "low": "34.04",
      "close": "35.04",
      "average": "34.6667",
      "volume": "91354",
      "turnover": "3166938.58",
      "trades": "395"
    },
    {
      "date": "2023-03-17",
      "bid": "33.90",
      "ask": "34.03",
      "open": "35.60",
      "high": "35.60",
      "low": "33.80",
      "close": "33.93",
      "average": "34.3323",
      "volume": "155076",
      "turnover": "5324115.92",
      "trades": "539"
    },
    {
      "date": "2023-03-20",
      "bid": "33.25",
      "ask": "33.47",
      "open": "33.45",
      "high": "34.10",
      "low": "32.62",
      "close": "33.10",
      "average": "33.2727",
      "volume": "109359",
      "turnover": "3638666.77",
      "trades": "410"
    },
    {
      "date": "2023-03-21",
      "bid": "33.94",
      "ask": "34.16",
      "open": "33.10",
      "high": "34.36",
      "low": "33.10",
      "close": "33.86",
      "average": "33.7731",
      "volume": "166688",
      "turnover": "5629568.99",
      "trades": "548"
    },
    {
      "date": "2023-03-22",
      "bid": "32.08",
      "ask": "32.19",
      "open": "33.86",
      "high": "33.88",
      "low": "32.01",
      "close": "32.17",
      "average": "32.7605",
      "volume": "102058",
      "turnover": "3343471.39",
      "trades": "435"
    },
    {
      "date": "2023-03-23",
      "bid": "32.80",
      "ask": "32.91",
      "open": "32.01",
      "high": "33.36",
      "low": "31.85",
      "close": "32.90",
      "average": "32.6629",
      "volume": "89323",
      "turnover": "2917551.43",
      "trades": "448"
    },
    {
      "date": "2023-03-24",
      "bid": "31.21",
      "ask": "31.30",
      "open": "32.50",
      "high": "32.89",
      "low": "31.21",
      "close": "31.30",
      "average": "31.778",
      "volume": "137666",
      "turnover": "4373971.8",
      "trades": "685"
    },
    {
      "date": "2023-03-27",
      "bid": "31.23",
      "ask": "31.38",
      "open": "31.35",
      "high": "32.07",
      "low": "31.02",
      "close": "31.24",
      "average": "31.4516",
      "volume": "137258",
      "turnover": "4316018.32",
      "trades": "572"
    },
    {
      "date": "2023-03-28",
      "bid": "31.04",
      "ask": "31.27",
      "open": "31.36",
      "high": "32.26",
      "low": "30.89",
      "close": "31.03",
      "average": "31.4804",
      "volume": "133218",
      "turnover": "4193759.76",
      "trades": "425"
    },
    {
      "date": "2023-03-29",
      "bid": "32.02",
      "ask": "32.17",
      "open": "31.05",
      "high": "32.26",
      "low": "31.05",
      "close": "32.20",
      "average": "31.7796",
      "volume": "168494",
      "turnover": "5354677.32",
      "trades": "331"
    },
    {
      "date": "2023-03-30",
      "bid": "35.54",
      "ask": "35.70",
      "open": "32.20",
      "high": "35.74",
      "low": "32.20",
      "close": "35.71",
      "average": "34.4853",
      "volume": "252494",
      "turnover": "8707596.72",
      "trades": "878"
    },
    {
      "date": "2023-03-31",
      "bid": "35.42",
      "ask": "35.75",
      "open": "35.85",
      "high": "36.46",
      "low": "34.24",
      "close": "35.51",
      "average": "35.0178",
      "volume": "197100",
      "turnover": "6902006.56",
      "trades": "582"
    },
    {
      "date": "2023-04-03",
      "bid": "35.00",
      "ask": "35.30",
      "open": "35.78",
      "high": "35.78",
      "low": "34.30",
      "close": "34.94",
      "average": "34.9248",
      "volume": "115111",
      "turnover": "4020232.46",
      "trades": "343"
    },
    {
      "date": "2023-04-04",
      "bid": "34.60",
      "ask": "34.76",
      "open": "35.36",
      "high": "35.84",
      "low": "34.56",
      "close": "34.60",
      "average": "35.374",
      "volume": "95008",
      "turnover": "3360811.58",
      "trades": "263"
    },
    {
      "date": "2023-04-05",
      "bid": "33.30",
      "ask": "33.44",
      "open": "34.60",
      "high": "35.00",
      "low": "33.30",
      "close": "33.30",
      "average": "33.6742",
      "volume": "106658",
      "turnover": "3591627.26",
      "trades": "342"
    },
    {
      "date": "2023-04-06",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.00",
      "high": "34.80",
      "low": "33.32",
      "close": "34.50",
      "average": "34.1918",
      "volume": "46589",
      "turnover": "1592962.06",
      "trades": "178"
    },
    {
      "date": "2023-04-11",
      "bid": "34.12",
      "ask": "34.40",
      "open": "34.50",
      "high": "35.60",
      "low": "33.98",
      "close": "34.36",
      "average": "34.4357",
      "volume": "84363",
      "turnover": "2904982.54",
      "trades": "356"
    },
    {
      "date": "2023-04-12",
      "bid": "33.94",
      "ask": "34.08",
      "open": "34.00",
      "high": "35.12",
      "low": "33.78",
      "close": "33.84",
      "average": "34.3472",
      "volume": "71653",
      "turnover": "2461080.79",
      "trades": "313"
    },
    {
      "date": "2023-04-13",
      "bid": "33.06",
      "ask": "33.32",
      "open": "33.84",
      "high": "34.06",
      "low": "32.52",
      "close": "33.16",
      "average": "33.1094",
      "volume": "86070",
      "turnover": "2849722.2",
      "trades": "464"
    },
    {
      "date": "2023-04-14",
      "bid": "34.04",
      "ask": "34.26",
      "open": "33.50",
      "high": "35.10",
      "low": "33.50",
      "close": "34.02",
      "average": "34.6216",
      "volume": "129522",
      "turnover": "4484264.9",
      "trades": "335"
    },
    {
      "date": "2023-04-17",
      "bid": "33.94",
      "ask": "34.46",
      "open": "34.02",
      "high": "35.06",
      "low": "33.34",
      "close": "34.30",
      "average": "34.3975",
      "volume": "54328",
      "turnover": "1868749.82",
      "trades": "311"
    },
    {
      "date": "2023-04-18",
      "bid": "33.80",
      "ask": "33.96",
      "open": "34.50",
      "high": "35.10",
      "low": "33.80",
      "close": "33.94",
      "average": "34.6249",
      "volume": "99298",
      "turnover": "3438784.72",
      "trades": "302"
    },
    {
      "date": "2023-04-19",
      "bid": "35.72",
      "ask": "36.02",
      "open": "34.88",
      "high": "36.08",
      "low": "34.30",
      "close": "36.04",
      "average": "35.3144",
      "volume": "176114",
      "turnover": "6217656.54",
      "trades": "535"
    },
    {
      "date": "2023-04-20",
      "bid": "35.66",
      "ask": "35.84",
      "open": "36.04",
      "high": "36.20",
      "low": "34.82",
      "close": "35.60",
      "average": "35.5014",
      "volume": "91079",
      "turnover": "3232900.36",
      "trades": "422"
    },
    {
      "date": "2023-04-21",
      "bid": "35.38",
      "ask": "35.56",
      "open": "36.06",
      "high": "36.10",
      "low": "34.42",
      "close": "35.36",
      "average": "35.0052",
      "volume": "79444",
      "turnover": "2780949.5",
      "trades": "336"
    },
    {
      "date": "2023-04-24",
      "bid": "34.82",
      "ask": "35.14",
      "open": "35.16",
      "high": "35.62",
      "low": "34.72",
      "close": "35.10",
      "average": "35.0834",
      "volume": "55702",
      "turnover": "1954217.28",
      "trades": "318"
    },
    {
      "date": "2023-04-25",
      "bid": "34.90",
      "ask": "35.14",
      "open": "35.10",
      "high": "35.56",
      "low": "34.32",
      "close": "35.10",
      "average": "35.0205",
      "volume": "76805",
      "turnover": "2689743.21",
      "trades": "312"
    },
    {
      "date": "2023-04-26",
      "bid": "37.18",
      "ask": "37.56",
      "open": "35.10",
      "high": "37.58",
      "low": "34.66",
      "close": "37.20",
      "average": "36.5288",
      "volume": "114482",
      "turnover": "4181891.72",
      "trades": "466"
    },
    {
      "date": "2023-04-27",
      "bid": "38.60",
      "ask": "38.88",
      "open": "37.88",
      "high": "39.50",
      "low": "36.42",
      "close": "38.62",
      "average": "38.1914",
      "volume": "205025",
      "turnover": "7828736.39",
      "trades": "638"
    },
    {
      "date": "2023-04-28",
      "bid": "39.12",
      "ask": "39.40",
      "open": "38.62",
      "high": "40.28",
      "low": "37.24",
      "close": "39.22",
      "average": "38.883",
      "volume": "155379",
      "turnover": "6042324.79",
      "trades": "639"
    },
    {
      "date": "2023-05-02",
      "bid": "37.68",
      "ask": "38.20",
      "open": "39.22",
      "high": "39.22",
      "low": "37.54",
      "close": "37.70",
      "average": "38.5557",
      "volume": "147039",
      "turnover": "5669190.28",
      "trades": "436"
    },
    {
      "date": "2023-05-03",
      "bid": "41.70",
      "ask": "41.80",
      "open": "38.98",
      "high": "42.00",
      "low": "38.20",
      "close": "41.76",
      "average": "40.296",
      "volume": "1643188",
      "turnover": "66185229.53",
      "trades": "1656"
    },
    {
      "date": "2023-05-04",
      "bid": "41.42",
      "ask": "41.70",
      "open": "42.00",
      "high": "42.90",
      "low": "40.22",
      "close": "41.40",
      "average": "41.8621",
      "volume": "356650",
      "turnover": "14936056.6",
      "trades": "1146"
    },
    {
      "date": "2023-05-05",
      "bid": "39.40",
      "ask": "39.52",
      "open": "41.86",
      "high": "41.86",
      "low": "39.22",
      "close": "39.24",
      "average": "40.1351",
      "volume": "130368",
      "turnover": "5232337.8",
      "trades": "496"
    },
    {
      "date": "2023-05-08",
      "bid": "37.88",
      "ask": "38.08",
      "open": "39.12",
      "high": "39.44",
      "low": "37.46",
      "close": "37.84",
      "average": "37.9993",
      "volume": "66613",
      "turnover": "2531232.79",
      "trades": "383"
    },
    {
      "date": "2023-05-09",
      "bid": "36.70",
      "ask": "36.78",
      "open": "37.84",
      "high": "37.84",
      "low": "36.06",
      "close": "36.68",
      "average": "36.7092",
      "volume": "125663",
      "turnover": "4612984.04",
      "trades": "430"
    },
    {
      "date": "2023-05-10",
      "bid": "35.02",
      "ask": "35.12",
      "open": "36.68",
      "high": "37.04",
      "low": "34.86",
      "close": "35.16",
      "average": "35.849",
      "volume": "158506",
      "turnover": "5682006.02",
      "trades": "679"
    },
    {
      "date": "2023-05-11",
      "bid": "36.14",
      "ask": "36.30",
      "open": "35.16",
      "high": "36.30",
      "low": "34.80",
      "close": "36.12",
      "average": "35.6095",
      "volume": "81353",
      "turnover": "2897571.6",
      "trades": "457"
    },
    {
      "date": "2023-05-12",
      "bid": "36.74",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.04",
      "low": "35.40",
      "close": "36.76",
      "average": "36.0127",
      "volume": "171434",
      "turnover": "6173571.61",
      "trades": "600"
    },
    {
      "date": "2023-05-15",
      "bid": "37.76",
      "ask": "37.96",
      "open": "37.00",
      "high": "38.20",
      "low": "36.90",
      "close": "38.00",
      "average": "37.6748",
      "volume": "102448",
      "turnover": "3859731.55",
      "trades": "446"
    },
    {
      "date": "2023-05-16",
      "bid": "36.70",
      "ask": "36.92",
      "open": "38.00",
      "high": "38.30",
      "low": "35.96",
      "close": "36.62",
      "average": "36.6451",
      "volume": "80136",
      "turnover": "2936463.54",
      "trades": "451"
    },
    {
      "date": "2023-05-17",
      "bid": "35.10",
      "ask": "35.20",
      "open": "36.28",
      "high": "36.90",
      "low": "35.02",
      "close": "35.02",
      "average": "35.7843",
      "volume": "45410",
      "turnover": "1624965.48",
      "trades": "252"
    },
    {
      "date": "2023-05-19",
      "bid": "36.02",
      "ask": "36.14",
      "open": "36.80",
      "high": "36.80",
      "low": "35.24",
      "close": "35.96",
      "average": "35.8461",
      "volume": "54814",
      "turnover": "1964867.36",
      "trades": "317"
    },
    {
      "date": "2023-05-22",
      "bid": "36.54",
      "ask": "36.70",
      "open": "36.00",
      "high": "36.78",
      "low": "35.36",
      "close": "36.74",
      "average": "36.1735",
      "volume": "51983",
      "turnover": "1880397.86",
      "trades": "316"
    },
    {
      "date": "2023-05-23",
      "bid": "36.64",
      "ask": "36.74",
      "open": "36.74",
      "high": "37.30",
      "low": "36.30",
      "close": "36.86",
      "average": "36.8793",
      "volume": "49728",
      "turnover": "1833933.48",
      "trades": "252"
    },
    {
      "date": "2023-05-24",
      "bid": "34.86",
      "ask": "35.00",
      "open": "36.86",
      "high": "36.86",
      "low": "34.74",
      "close": "34.74",
      "average": "35.698",
      "volume": "107396",
      "turnover": "3833820.04",
      "trades": "516"
    },
    {
      "date": "2023-05-25",
      "bid": "35.44",
      "ask": "35.70",
      "open": "36.48",
      "high": "36.48",
      "low": "34.20",
      "close": "35.72",
      "average": "34.9809",
      "volume": "89107",
      "turnover": "3117038.98",
      "trades": "367"
    },
    {
      "date": "2023-05-26",
      "bid": "36.62",
      "ask": "36.82",
      "open": "35.72",
      "high": "36.86",
      "low": "35.28",
      "close": "36.82",
      "average": "35.9062",
      "volume": "67204",
      "turnover": "2413038.02",
      "trades": "321"
    },
    {
      "date": "2023-05-29",
      "bid": "36.02",
      "ask": "36.10",
      "open": "36.82",
      "high": "36.98",
      "low": "35.04",
      "close": "36.02",
      "average": "35.8837",
      "volume": "77331",
      "turnover": "2774919.1",
      "trades": "347"
    },
    {
      "date": "2023-05-30",
      "bid": "35.48",
      "ask": "35.60",
      "open": "36.00",
      "high": "36.90",
      "low": "35.50",
      "close": "35.58",
      "average": "35.8764",
      "volume": "53310",
      "turnover": "1912569.9",
      "trades": "293"
    },
    {
      "date": "2023-05-31",
      "bid": "33.92",
      "ask": "34.04",
      "open": "35.14",
      "high": "35.14",
      "low": "33.76",
      "close": "33.92",
      "average": "34.3043",
      "volume": "112618",
      "turnover": "3863275.34",
      "trades": "444"
    },
    {
      "date": "2023-06-01",
      "bid": "35.52",
      "ask": "35.60",
      "open": "34.14",
      "high": "35.86",
      "low": "34.14",
      "close": "35.72",
      "average": "35.3338",
      "volume": "134991",
      "turnover": "4769991.16",
      "trades": "564"
    },
    {
      "date": "2023-06-02",
      "bid": "35.86",
      "ask": "36.18",
      "open": "35.84",
      "high": "36.60",
      "low": "35.32",
      "close": "35.88",
      "average": "35.9013",
      "volume": "111678",
      "turnover": "4009383.36",
      "trades": "491"
    },
    {
      "date": "2023-06-05",
      "bid": "34.06",
      "ask": "34.24",
      "open": "35.70",
      "high": "35.70",
      "low": "34.04",
      "close": "34.22",
      "average": "34.645",
      "volume": "251607",
      "turnover": "8716351.35",
      "trades": "643"
    },
    {
      "date": "2023-06-07",
      "bid": "32.54",
      "ask": "32.62",
      "open": "34.20",
      "high": "34.50",
      "low": "31.70",
      "close": "32.42",
      "average": "32.3372",
      "volume": "404350",
      "turnover": "13079067.22",
      "trades": "1462"
    },
    {
      "date": "2023-06-08",
      "bid": "32.10",
      "ask": "32.22",
      "open": "32.60",
      "high": "33.56",
      "low": "31.72",
      "close": "32.20",
      "average": "32.522",
      "volume": "256089",
      "turnover": "8328515.68",
      "trades": "647"
    },
    {
      "date": "2023-06-09",
      "bid": "33.46",
      "ask": "33.52",
      "open": "32.22",
      "high": "33.58",
      "low": "31.88",
      "close": "33.52",
      "average": "32.6726",
      "volume": "118804",
      "turnover": "3881631.3",
      "trades": "421"
    },
    {
      "date": "2023-06-12",
      "bid": "33.12",
      "ask": "33.26",
      "open": "33.52",
      "high": "34.44",
      "low": "33.08",
      "close": "33.08",
      "average": "33.848",
      "volume": "134014",
      "turnover": "4536107.08",
      "trades": "521"
    },
    {
      "date": "2023-06-13",
      "bid": "35.94",
      "ask": "36.00",
      "open": "34.00",
      "high": "36.62",
      "low": "34.00",
      "close": "36.42",
      "average": "35.5924",
      "volume": "558108",
      "turnover": "19865613.1",
      "trades": "1570"
    },
    {
      "date": "2023-06-14",
      "bid": "38.82",
      "ask": "38.88",
      "open": "37.00",
      "high": "39.00",
      "low": "35.52",
      "close": "38.72",
      "average": "37.2071",
      "volume": "551691",
      "turnover": "20523469.92",
      "trades": "1707"
    },
    {
      "date": "2023-06-15",
      "bid": "38.24",
      "ask": "38.54",
      "open": "38.90",
      "high": "40.08",
      "low": "38.18",
      "close": "38.42",
      "average": "39.1791",
      "volume": "340367",
      "turnover": "13335059.91",
      "trades": "1352"
    },
    {
      "date": "2023-06-16",
      "bid": "37.14",
      "ask": "37.22",
      "open": "38.68",
      "high": "38.68",
      "low": "36.76",
      "close": "37.32",
      "average": "37.4208",
      "volume": "216680",
      "turnover": "8108348.28",
      "trades": "794"
    },
    {
      "date": "2023-06-19",
      "bid": "36.02",
      "ask": "36.20",
      "open": "36.98",
      "high": "37.72",
      "low": "36.00",
      "close": "36.10",
      "average": "36.7247",
      "volume": "218873",
      "turnover": "8041823.07",
      "trades": "639"
    },
    {
      "date": "2023-06-20",
      "bid": "34.68",
      "ask": "34.86",
      "open": "36.10",
      "high": "36.26",
      "low": "34.16",
      "close": "34.68",
      "average": "34.9694",
      "volume": "187746",
      "turnover": "6565360.6",
      "trades": "634"
    },
    {
      "date": "2023-06-21",
      "bid": "33.10",
      "ask": "33.30",
      "open": "34.68",
      "high": "34.68",
      "low": "33.10",
      "close": "33.30",
      "average": "33.919",
      "volume": "115319",
      "turnover": "3911504.3",
      "trades": "491"
    },
    {
      "date": "2023-06-22",
      "bid": "33.42",
      "ask": "33.76",
      "open": "33.16",
      "high": "33.76",
      "low": "32.20",
      "close": "33.74",
      "average": "33.221",
      "volume": "86757",
      "turnover": "2882150.9",
      "trades": "402"
    },
    {
      "date": "2023-06-26",
      "bid": "32.62",
      "ask": "32.86",
      "open": "33.00",
      "high": "33.22",
      "low": "32.46",
      "close": "32.92",
      "average": "32.8347",
      "volume": "133732",
      "turnover": "4391049.84",
      "trades": "432"
    },
    {
      "date": "2023-06-27",
      "bid": "32.20",
      "ask": "32.40",
      "open": "32.92",
      "high": "33.30",
      "low": "31.52",
      "close": "32.38",
      "average": "32.1748",
      "volume": "166636",
      "turnover": "5361476.4",
      "trades": "571"
    },
    {
      "date": "2023-06-28",
      "bid": "32.94",
      "ask": "33.10",
      "open": "32.38",
      "high": "33.26",
      "low": "32.06",
      "close": "33.16",
      "average": "32.5736",
      "volume": "119161",
      "turnover": "3881793.4",
      "trades": "361"
    },
    {
      "date": "2023-06-29",
      "bid": "33.36",
      "ask": "33.66",
      "open": "33.16",
      "high": "33.78",
      "low": "32.30",
      "close": "33.38",
      "average": "33.0664",
      "volume": "113354",
      "turnover": "3747959.82",
      "trades": "370"
    },
    {
      "date": "2023-06-30",
      "bid": "33.32",
      "ask": "33.56",
      "open": "33.38",
      "high": "33.78",
      "low": "33.00",
      "close": "33.30",
      "average": "33.3733",
      "volume": "81458",
      "turnover": "2718525.78",
      "trades": "366"
    },
    {
      "date": "2023-07-03",
      "bid": "32.24",
      "ask": "32.52",
      "open": "32.62",
      "high": "32.74",
      "low": "31.52",
      "close": "32.36",
      "average": "32.0184",
      "volume": "299817",
      "turnover": "9599914.08",
      "trades": "1099"
    },
    {
      "date": "2023-07-04",
      "bid": "33.64",
      "ask": "33.84",
      "open": "32.44",
      "high": "33.92",
      "low": "32.34",
      "close": "33.90",
      "average": "33.2233",
      "volume": "92246",
      "turnover": "3064714.32",
      "trades": "357"
    },
    {
      "date": "2023-07-05",
      "bid": "33.38",
      "ask": "33.50",
      "open": "33.80",
      "high": "33.80",
      "low": "32.92",
      "close": "33.02",
      "average": "33.1641",
      "volume": "34810",
      "turnover": "1154442.2",
      "trades": "249"
    },
    {
      "date": "2023-07-06",
      "bid": "31.94",
      "ask": "32.28",
      "open": "33.00",
      "high": "33.00",
      "low": "31.58",
      "close": "32.04",
      "average": "31.8515",
      "volume": "200739",
      "turnover": "6392884.96",
      "trades": "561"
    },
    {
      "date": "2023-07-07",
      "bid": "32.44",
      "ask": "32.76",
      "open": "32.80",
      "high": "32.80",
      "low": "31.56",
      "close": "32.46",
      "average": "32.0539",
      "volume": "67833",
      "turnover": "2174310.64",
      "trades": "244"
    },
    {
      "date": "2023-07-10",
      "bid": "31.96",
      "ask": "32.08",
      "open": "32.46",
      "high": "32.46",
      "low": "31.62",
      "close": "32.00",
      "average": "32.0386",
      "volume": "95123",
      "turnover": "3047615.5",
      "trades": "394"
    },
    {
      "date": "2023-07-11",
      "bid": "30.38",
      "ask": "30.48",
      "open": "32.08",
      "high": "32.18",
      "low": "30.30",
      "close": "30.44",
      "average": "30.7361",
      "volume": "266002",
      "turnover": "8175870.4",
      "trades": "971"
    },
    {
      "date": "2023-07-12",
      "bid": "31.88",
      "ask": "31.96",
      "open": "30.50",
      "high": "32.02",
      "low": "29.84",
      "close": "32.02",
      "average": "30.5712",
      "volume": "167315",
      "turnover": "5115012.88",
      "trades": "601"
    },
    {
      "date": "2023-07-13",
      "bid": "32.16",
      "ask": "32.22",
      "open": "32.02",
      "high": "32.86",
      "low": "31.38",
      "close": "32.36",
      "average": "32.0912",
      "volume": "155856",
      "turnover": "5001607.01",
      "trades": "437"
    },
    {
      "date": "2023-07-14",
      "bid": "32.02",
      "ask": "32.30",
      "open": "32.24",
      "high": "32.50",
      "low": "31.20",
      "close": "32.02",
      "average": "31.8309",
      "volume": "108981",
      "turnover": "3468961.36",
      "trades": "395"
    },
    {
      "date": "2023-07-17",
      "bid": "31.18",
      "ask": "31.32",
      "open": "31.84",
      "high": "31.96",
      "low": "31.12",
      "close": "31.46",
      "average": "31.416",
      "volume": "59118",
      "turnover": "1857249.54",
      "trades": "257"
    },
    {
      "date": "2023-07-18",
      "bid": "31.92",
      "ask": "32.16",
      "open": "31.80",
      "high": "33.00",
      "low": "31.46",
      "close": "32.22",
      "average": "32.3367",
      "volume": "98169",
      "turnover": "3175547.37",
      "trades": "358"
    },
    {
      "date": "2023-07-19",
      "bid": "33.44",
      "ask": "33.62",
      "open": "32.22",
      "high": "33.82",
      "low": "32.22",
      "close": "33.38",
      "average": "33.3422",
      "volume": "79814",
      "turnover": "2661172.6",
      "trades": "326"
    },
    {
      "date": "2023-07-20",
      "bid": "32.46",
      "ask": "32.70",
      "open": "33.38",
      "high": "33.56",
      "low": "32.24",
      "close": "32.68",
      "average": "32.8138",
      "volume": "48377",
      "turnover": "1587435.62",
      "trades": "272"
    },
    {
      "date": "2023-07-21",
      "bid": "33.04",
      "ask": "33.22",
      "open": "32.68",
      "high": "33.36",
      "low": "32.00",
      "close": "33.28",
      "average": "32.7716",
      "volume": "60544",
      "turnover": "1984126.44",
      "trades": "221"
    },
    {
      "date": "2023-07-24",
      "bid": "34.18",
      "ask": "34.44",
      "open": "33.28",
      "high": "34.54",
      "low": "33.10",
      "close": "34.44",
      "average": "34.0088",
      "volume": "73071",
      "turnover": "2485055.04",
      "trades": "328"
    },
    {
      "date": "2023-07-25",
      "bid": "35.22",
      "ask": "35.36",
      "open": "34.44",
      "high": "36.00",
      "low": "34.08",
      "close": "35.40",
      "average": "35.3678",
      "volume": "140225",
      "turnover": "4959455.08",
      "trades": "376"
    },
    {
      "date": "2023-07-26",
      "bid": "35.54",
      "ask": "35.68",
      "open": "35.20",
      "high": "36.18",
      "low": "34.80",
      "close": "35.38",
      "average": "35.6523",
      "volume": "97917",
      "turnover": "3490964.26",
      "trades": "336"
    },
    {
      "date": "2023-07-27",
      "bid": "36.62",
      "ask": "36.74",
      "open": "35.38",
      "high": "36.76",
      "low": "35.38",
      "close": "36.60",
      "average": "36.3749",
      "volume": "94201",
      "turnover": "3426552.6",
      "trades": "353"
    },
    {
      "date": "2023-07-28",
      "bid": "36.72",
      "ask": "36.82",
      "open": "36.60",
      "high": "36.86",
      "low": "35.30",
      "close": "36.82",
      "average": "35.9635",
      "volume": "58433",
      "turnover": "2101456.77",
      "trades": "281"
    },
    {
      "date": "2023-07-31",
      "bid": "36.02",
      "ask": "36.18",
      "open": "36.00",
      "high": "36.80",
      "low": "35.42",
      "close": "36.10",
      "average": "36.0533",
      "volume": "91890",
      "turnover": "3312938.7",
      "trades": "315"
    },
    {
      "date": "2023-08-01",
      "bid": "38.52",
      "ask": "38.72",
      "open": "39.26",
      "high": "41.46",
      "low": "37.80",
      "close": "38.60",
      "average": "39.6707",
      "volume": "967637",
      "turnover": "38389334.72",
      "trades": "2449"
    },
    {
      "date": "2023-08-02",
      "bid": "38.02",
      "ask": "38.32",
      "open": "38.60",
      "high": "39.20",
      "low": "37.20",
      "close": "38.26",
      "average": "38.0867",
      "volume": "222686",
      "turnover": "8481365.82",
      "trades": "875"
    },
    {
      "date": "2023-08-03",
      "bid": "39.12",
      "ask": "39.20",
      "open": "38.26",
      "high": "39.22",
      "low": "37.48",
      "close": "39.16",
      "average": "38.8367",
      "volume": "162701",
      "turnover": "6318770.18",
      "trades": "658"
    },
    {
      "date": "2023-08-04",
      "bid": "38.44",
      "ask": "38.46",
      "open": "39.44",
      "high": "40.16",
      "low": "37.70",
      "close": "38.44",
      "average": "38.8627",
      "volume": "244047",
      "turnover": "9484332.24",
      "trades": "832"
    },
    {
      "date": "2023-08-07",
      "bid": "36.74",
      "ask": "36.80",
      "open": "38.44",
      "high": "38.88",
      "low": "36.50",
      "close": "37.24",
      "average": "37.3195",
      "volume": "153931",
      "turnover": "5744627.92",
      "trades": "541"
    },
    {
      "date": "2023-08-08",
      "bid": "36.72",
      "ask": "37.20",
      "open": "37.24",
      "high": "37.76",
      "low": "36.72",
      "close": "37.04",
      "average": "37.2334",
      "volume": "132610",
      "turnover": "4937666.53",
      "trades": "460"
    },
    {
      "date": "2023-08-09",
      "bid": "35.60",
      "ask": "35.70",
      "open": "37.04",
      "high": "37.86",
      "low": "35.60",
      "close": "35.78",
      "average": "36.3476",
      "volume": "93652",
      "turnover": "3404029.18",
      "trades": "332"
    },
    {
      "date": "2023-08-10",
      "bid": "35.90",
      "ask": "36.06",
      "open": "35.54",
      "high": "36.52",
      "low": "35.54",
      "close": "36.26",
      "average": "35.9417",
      "volume": "68295",
      "turnover": "2454637.1",
      "trades": "270"
    },
    {
      "date": "2023-08-11",
      "bid": "35.00",
      "ask": "35.10",
      "open": "36.26",
      "high": "36.26",
      "low": "35.00",
      "close": "35.14",
      "average": "35.4388",
      "volume": "74556",
      "turnover": "2642175.9",
      "trades": "250"
    },
    {
      "date": "2023-08-14",
      "bid": "34.42",
      "ask": "34.64",
      "open": "35.14",
      "high": "35.14",
      "low": "34.08",
      "close": "34.48",
      "average": "34.5264",
      "volume": "61856",
      "turnover": "2135667.66",
      "trades": "234"
    },
    {
      "date": "2023-08-15",
      "bid": "33.86",
      "ask": "34.06",
      "open": "34.28",
      "high": "34.28",
      "low": "32.90",
      "close": "34.06",
      "average": "33.4931",
      "volume": "122529",
      "turnover": "4104275.26",
      "trades": "394"
    },
    {
      "date": "2023-08-16",
      "bid": "33.52",
      "ask": "33.88",
      "open": "34.04",
      "high": "35.22",
      "low": "33.22",
      "close": "33.78",
      "average": "34.1478",
      "volume": "141074",
      "turnover": "4817361.63",
      "trades": "511"
    },
    {
      "date": "2023-08-17",
      "bid": "32.84",
      "ask": "32.98",
      "open": "33.78",
      "high": "33.94",
      "low": "32.82",
      "close": "32.98",
      "average": "33.1489",
      "volume": "63640",
      "turnover": "2109567.5",
      "trades": "293"
    },
    {
      "date": "2023-08-18",
      "bid": "33.02",
      "ask": "33.20",
      "open": "32.98",
      "high": "33.60",
      "low": "32.20",
      "close": "33.06",
      "average": "32.6332",
      "volume": "64360",
      "turnover": "2100272.34",
      "trades": "317"
    },
    {
      "date": "2023-08-21",
      "bid": "31.34",
      "ask": "31.46",
      "open": "33.04",
      "high": "33.22",
      "low": "31.34",
      "close": "31.44",
      "average": "32.0375",
      "volume": "114039",
      "turnover": "3653020.66",
      "trades": "485"
    },
    {
      "date": "2023-08-22",
      "bid": "32.92",
      "ask": "33.00",
      "open": "31.54",
      "high": "33.48",
      "low": "30.94",
      "close": "32.94",
      "average": "32.0752",
      "volume": "190633",
      "turnover": "6114587.1",
      "trades": "500"
    },
    {
      "date": "2023-08-23",
      "bid": "31.90",
      "ask": "31.98",
      "open": "32.80",
      "high": "32.80",
      "low": "31.84",
      "close": "31.88",
      "average": "32.1664",
      "volume": "79187",
      "turnover": "2547219.68",
      "trades": "279"
    },
    {
      "date": "2023-08-24",
      "bid": "30.94",
      "ask": "31.26",
      "open": "32.10",
      "high": "32.64",
      "low": "30.70",
      "close": "31.02",
      "average": "31.0613",
      "volume": "151660",
      "turnover": "4710598.86",
      "trades": "548"
    },
    {
      "date": "2023-08-25",
      "bid": "30.72",
      "ask": "31.04",
      "open": "31.02",
      "high": "31.54",
      "low": "30.70",
      "close": "30.96",
      "average": "31.017",
      "volume": "56650",
      "turnover": "1757113.86",
      "trades": "255"
    },
    {
      "date": "2023-08-28",
      "bid": "30.68",
      "ask": "30.78",
      "open": "30.96",
      "high": "31.40",
      "low": "30.56",
      "close": "30.80",
      "average": "30.922",
      "volume": "93889",
      "turnover": "2903239.9",
      "trades": "303"
    },
    {
      "date": "2023-08-29",
      "bid": "32.06",
      "ask": "32.22",
      "open": "30.80",
      "high": "32.32",
      "low": "30.80",
      "close": "32.28",
      "average": "31.6376",
      "volume": "64335",
      "turnover": "2035407.3",
      "trades": "233"
    },
    {
      "date": "2023-08-30",
      "bid": "31.38",
      "ask": "31.52",
      "open": "32.28",
      "high": "32.28",
      "low": "31.22",
      "close": "31.34",
      "average": "31.6163",
      "volume": "48900",
      "turnover": "1546031.3",
      "trades": "203"
    },
    {
      "date": "2023-08-31",
      "bid": "32.12",
      "ask": "32.40",
      "open": "31.34",
      "high": "32.78",
      "low": "31.10",
      "close": "32.30",
      "average": "32.2066",
      "volume": "86492",
      "turnover": "2785610.2",
      "trades": "283"
    },
    {
      "date": "2023-09-01",
      "bid": "32.90",
      "ask": "32.94",
      "open": "32.30",
      "high": "34.00",
      "low": "32.12",
      "close": "32.94",
      "average": "33.2392",
      "volume": "86181",
      "turnover": "2864584.72",
      "trades": "339"
    },
    {
      "date": "2023-09-04",
      "bid": "33.44",
      "ask": "33.56",
      "open": "33.50",
      "high": "34.24",
      "low": "32.74",
      "close": "33.74",
      "average": "33.5502",
      "volume": "131853",
      "turnover": "4423690.84",
      "trades": "495"
    },
    {
      "date": "2023-09-05",
      "bid": "32.86",
      "ask": "33.16",
      "open": "33.74",
      "high": "33.74",
      "low": "32.66",
      "close": "32.88",
      "average": "33.1341",
      "volume": "68685",
      "turnover": "2275813.92",
      "trades": "332"
    },
    {
      "date": "2023-09-06",
      "bid": "32.06",
      "ask": "32.16",
      "open": "32.90",
      "high": "32.96",
      "low": "31.62",
      "close": "32.02",
      "average": "32.1572",
      "volume": "82589",
      "turnover": "2655831.94",
      "trades": "315"
    },
    {
      "date": "2023-09-07",
      "bid": "31.90",
      "ask": "32.44",
      "open": "32.60",
      "high": "32.60",
      "low": "31.40",
      "close": "31.92",
      "average": "31.6625",
      "volume": "77199",
      "turnover": "2444315.29",
      "trades": "314"
    },
    {
      "date": "2023-09-08",
      "bid": "33.86",
      "ask": "34.00",
      "open": "33.00",
      "high": "34.38",
      "low": "32.84",
      "close": "33.98",
      "average": "33.6551",
      "volume": "229860",
      "turnover": "7735951.86",
      "trades": "621"
    },
    {
      "date": "2023-09-11",
      "bid": "34.26",
      "ask": "34.54",
      "open": "33.98",
      "high": "35.92",
      "low": "33.80",
      "close": "34.30",
      "average": "34.9349",
      "volume": "165822",
      "turnover": "5792972.2",
      "trades": "521"
    },
    {
      "date": "2023-09-12",
      "bid": "33.02",
      "ask": "33.28",
      "open": "34.30",
      "high": "34.56",
      "low": "32.96",
      "close": "33.06",
      "average": "33.306",
      "volume": "72077",
      "turnover": "2400594.64",
      "trades": "269"
    },
    {
      "date": "2023-09-13",
      "bid": "33.06",
      "ask": "33.16",
      "open": "33.06",
      "high": "33.06",
      "low": "32.18",
      "close": "33.04",
      "average": "32.6678",
      "volume": "49229",
      "turnover": "1608202.24",
      "trades": "235"
    },
    {
      "date": "2023-09-14",
      "bid": "33.32",
      "ask": "33.50",
      "open": "33.04",
      "high": "33.58",
      "low": "32.54",
      "close": "33.50",
      "average": "32.9588",
      "volume": "54192",
      "turnover": "1786101.44",
      "trades": "149"
    },
    {
      "date": "2023-09-15",
      "bid": "32.52",
      "ask": "32.84",
      "open": "33.00",
      "high": "33.64",
      "low": "32.46",
      "close": "32.60",
      "average": "33.0393",
      "volume": "36937",
      "turnover": "1220372.24",
      "trades": "175"
    },
    {
      "date": "2023-09-18",
      "bid": "31.38",
      "ask": "31.54",
      "open": "32.48",
      "high": "32.48",
      "low": "31.34",
      "close": "31.44",
      "average": "31.6718",
      "volume": "114219",
      "turnover": "3617522.1",
      "trades": "368"
    },
    {
      "date": "2023-09-19",
      "bid": "31.24",
      "ask": "31.50",
      "open": "31.44",
      "high": "31.68",
      "low": "31.10",
      "close": "31.40",
      "average": "31.3594",
      "volume": "54249",
      "turnover": "1701215.04",
      "trades": "218"
    },
    {
      "date": "2023-09-20",
      "bid": "32.36",
      "ask": "32.46",
      "open": "31.24",
      "high": "32.68",
      "low": "31.22",
      "close": "32.36",
      "average": "31.8831",
      "volume": "56563",
      "turnover": "1803403.34",
      "trades": "178"
    },
    {
      "date": "2023-09-21",
      "bid": "31.44",
      "ask": "31.98",
      "open": "32.10",
      "high": "32.40",
      "low": "31.12",
      "close": "31.86",
      "average": "31.7629",
      "volume": "70769",
      "turnover": "2247831.31",
      "trades": "200"
    },
    {
      "date": "2023-09-22",
      "bid": "31.16",
      "ask": "31.40",
      "open": "31.86",
      "high": "32.20",
      "low": "30.58",
      "close": "31.16",
      "average": "31.165",
      "volume": "101525",
      "turnover": "3164027.02",
      "trades": "266"
    },
    {
      "date": "2023-09-25",
      "bid": "30.96",
      "ask": "31.24",
      "open": "30.68",
      "high": "32.60",
      "low": "30.60",
      "close": "31.12",
      "average": "31.3075",
      "volume": "268830",
      "turnover": "8418725.72",
      "trades": "731"
    },
    {
      "date": "2023-09-26",
      "bid": "31.20",
      "ask": "31.62",
      "open": "31.12",
      "high": "31.38",
      "low": "30.16",
      "close": "31.24",
      "average": "30.5166",
      "volume": "168400",
      "turnover": "5137137",
      "trades": "436"
    },
    {
      "date": "2023-09-27",
      "bid": "30.28",
      "ask": "30.42",
      "open": "31.24",
      "high": "31.24",
      "low": "30.22",
      "close": "31.04",
      "average": "30.7013",
      "volume": "49885",
      "turnover": "1531533.92",
      "trades": "234"
    },
    {
      "date": "2023-09-28",
      "bid": "30.40",
      "ask": "30.46",
      "open": "30.90",
      "high": "31.36",
      "low": "29.80",
      "close": "30.44",
      "average": "30.3601",
      "volume": "104691",
      "turnover": "3178425.96",
      "trades": "443"
    },
    {
      "date": "2023-09-29",
      "bid": "30.10",
      "ask": "30.24",
      "open": "30.32",
      "high": "31.20",
      "low": "29.86",
      "close": "30.06",
      "average": "30.4803",
      "volume": "138291",
      "turnover": "4215150.8",
      "trades": "370"
    },
    {
      "date": "2023-10-02",
      "bid": "29.70",
      "ask": "29.90",
      "open": "30.12",
      "high": "31.00",
      "low": "29.68",
      "close": "29.88",
      "average": "30.2135",
      "volume": "118651",
      "turnover": "3584859.2",
      "trades": "349"
    },
    {
      "date": "2023-10-03",
      "bid": "29.22",
      "ask": "29.42",
      "open": "29.88",
      "high": "30.22",
      "low": "29.12",
      "close": "29.48",
      "average": "29.7641",
      "volume": "106872",
      "turnover": "3180948.46",
      "trades": "292"
    },
    {
      "date": "2023-10-04",
      "bid": "24.04",
      "ask": "24.08",
      "open": "27.84",
      "high": "27.86",
      "low": "23.70",
      "close": "24.08",
      "average": "25.0104",
      "volume": "981569",
      "turnover": "24548277.28",
      "trades": "2422"
    },
    {
      "date": "2023-10-05",
      "bid": "25.26",
      "ask": "25.40",
      "open": "24.72",
      "high": "26.46",
      "low": "24.66",
      "close": "25.38",
      "average": "25.4442",
      "volume": "318166",
      "turnover": "8095494.06",
      "trades": "919"
    },
    {
      "date": "2023-10-06",
      "bid": "25.66",
      "ask": "25.88",
      "open": "25.38",
      "high": "26.00",
      "low": "24.70",
      "close": "25.94",
      "average": "25.3754",
      "volume": "122269",
      "turnover": "3102618.84",
      "trades": "430"
    },
    {
      "date": "2023-10-09",
      "bid": "24.80",
      "ask": "25.02",
      "open": "25.74",
      "high": "25.74",
      "low": "24.68",
      "close": "25.02",
      "average": "25.0727",
      "volume": "43579",
      "turnover": "1092645.12",
      "trades": "259"
    },
    {
      "date": "2023-10-10",
      "bid": "25.74",
      "ask": "25.90",
      "open": "25.26",
      "high": "26.60",
      "low": "25.26",
      "close": "25.88",
      "average": "25.9739",
      "volume": "125027",
      "turnover": "3247433.44",
      "trades": "338"
    },
    {
      "date": "2023-10-11",
      "bid": "25.30",
      "ask": "25.54",
      "open": "25.84",
      "high": "26.16",
      "low": "25.24",
      "close": "25.62",
      "average": "25.6571",
      "volume": "82123",
      "turnover": "2107039.62",
      "trades": "220"
    },
    {
      "date": "2023-10-12",
      "bid": "24.50",
      "ask": "24.58",
      "open": "25.62",
      "high": "25.90",
      "low": "24.26",
      "close": "24.56",
      "average": "25.072",
      "volume": "210000",
      "turnover": "5265124.3",
      "trades": "485"
    },
    {
      "date": "2023-10-13",
      "bid": "23.96",
      "ask": "24.28",
      "open": "24.56",
      "high": "24.80",
      "low": "23.74",
      "close": "23.96",
      "average": "24.1329",
      "volume": "133995",
      "turnover": "3232059.12",
      "trades": "449"
    },
    {
      "date": "2023-10-16",
      "bid": "24.50",
      "ask": "24.64",
      "open": "24.10",
      "high": "24.80",
      "low": "24.10",
      "close": "24.50",
      "average": "24.4117",
      "volume": "79965",
      "turnover": "1952079.38",
      "trades": "261"
    },
    {
      "date": "2023-10-17",
      "bid": "23.70",
      "ask": "23.82",
      "open": "24.50",
      "high": "24.60",
      "low": "23.58",
      "close": "23.72",
      "average": "23.9707",
      "volume": "82647",
      "turnover": "1981102.62",
      "trades": "256"
    },
    {
      "date": "2023-10-18",
      "bid": "23.52",
      "ask": "23.66",
      "open": "23.72",
      "high": "24.04",
      "low": "23.44",
      "close": "23.66",
      "average": "23.6266",
      "volume": "52316",
      "turnover": "1236047.58",
      "trades": "183"
    },
    {
      "date": "2023-10-19",
      "bid": "22.58",
      "ask": "22.84",
      "open": "23.66",
      "high": "23.66",
      "low": "22.48",
      "close": "22.84",
      "average": "22.8786",
      "volume": "168141",
      "turnover": "3846832.88",
      "trades": "465"
    },
    {
      "date": "2023-10-20",
      "bid": "22.44",
      "ask": "22.62",
      "open": "22.82",
      "high": "22.88",
      "low": "22.24",
      "close": "22.58",
      "average": "22.6191",
      "volume": "53345",
      "turnover": "1206618.15",
      "trades": "223"
    },
    {
      "date": "2023-10-23",
      "bid": "22.98",
      "ask": "23.32",
      "open": "22.52",
      "high": "23.32",
      "low": "21.80",
      "close": "23.32",
      "average": "22.3597",
      "volume": "131081",
      "turnover": "2930933.74",
      "trades": "348"
    },
    {
      "date": "2023-10-24",
      "bid": "23.18",
      "ask": "23.34",
      "open": "23.38",
      "high": "23.56",
      "low": "22.72",
      "close": "23.48",
      "average": "23.2291",
      "volume": "50834",
      "turnover": "1180827.5",
      "trades": "172"
    },
    {
      "date": "2023-10-25",
      "bid": "22.62",
      "ask": "22.72",
      "open": "23.48",
      "high": "23.48",
      "low": "22.22",
      "close": "22.76",
      "average": "22.7213",
      "volume": "86838",
      "turnover": "1973347.96",
      "trades": "333"
    },
    {
      "date": "2023-10-26",
      "bid": "22.94",
      "ask": "23.08",
      "open": "22.76",
      "high": "23.30",
      "low": "22.00",
      "close": "22.94",
      "average": "22.5581",
      "volume": "177227",
      "turnover": "3996781.99",
      "trades": "398"
    },
    {
      "date": "2023-10-27",
      "bid": "23.20",
      "ask": "23.38",
      "open": "23.00",
      "high": "23.48",
      "low": "22.62",
      "close": "23.38",
      "average": "23.093",
      "volume": "56508",
      "turnover": "1304937.87",
      "trades": "207"
    },
    {
      "date": "2023-10-30",
      "bid": "24.16",
      "ask": "24.36",
      "open": "23.38",
      "high": "24.36",
      "low": "23.00",
      "close": "24.36",
      "average": "23.6745",
      "volume": "155196",
      "turnover": "3674180",
      "trades": "385"
    },
    {
      "date": "2023-10-31",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.00",
      "high": "31.24",
      "low": "28.28",
      "close": "29.92",
      "average": "29.8363",
      "volume": "1532464",
      "turnover": "45728788.5",
      "trades": "3215"
    },
    {
      "date": "2023-11-01",
      "bid": "32.58",
      "ask": "32.70",
      "open": "30.64",
      "high": "33.12",
      "low": "30.12",
      "close": "32.80",
      "average": "31.8692",
      "volume": "604080",
      "turnover": "19251561.3",
      "trades": "1540"
    },
    {
      "date": "2023-11-02",
      "bid": "32.30",
      "ask": "32.40",
      "open": "33.00",
      "high": "33.56",
      "low": "31.36",
      "close": "32.36",
      "average": "32.2253",
      "volume": "294587",
      "turnover": "9493145.68",
      "trades": "851"
    },
    {
      "date": "2023-11-03",
      "bid": "33.84",
      "ask": "34.04",
      "open": "32.36",
      "high": "34.04",
      "low": "32.18",
      "close": "33.82",
      "average": "33.5272",
      "volume": "161903",
      "turnover": "5428784.68",
      "trades": "449"
    },
    {
      "date": "2023-11-06",
      "bid": "33.88",
      "ask": "34.00",
      "open": "33.82",
      "high": "34.92",
      "low": "32.80",
      "close": "33.88",
      "average": "34.0297",
      "volume": "217532",
      "turnover": "7403627.91",
      "trades": "713"
    },
    {
      "date": "2023-11-07",
      "bid": "34.44",
      "ask": "34.50",
      "open": "33.88",
      "high": "35.08",
      "low": "33.70",
      "close": "34.42",
      "average": "34.4768",
      "volume": "196122",
      "turnover": "6761651.04",
      "trades": "604"
    },
    {
      "date": "2023-11-08",
      "bid": "34.98",
      "ask": "35.22",
      "open": "34.42",
      "high": "35.52",
      "low": "33.56",
      "close": "35.32",
      "average": "34.627",
      "volume": "211935",
      "turnover": "7338667.66",
      "trades": "530"
    },
    {
      "date": "2023-11-09",
      "bid": "34.80",
      "ask": "35.08",
      "open": "35.10",
      "high": "35.32",
      "low": "33.82",
      "close": "35.00",
      "average": "34.5338",
      "volume": "282908",
      "turnover": "9772424.58",
      "trades": "722"
    },
    {
      "date": "2023-11-10",
      "bid": "34.72",
      "ask": "34.80",
      "open": "35.00",
      "high": "35.44",
      "low": "34.00",
      "close": "34.80",
      "average": "34.6368",
      "volume": "210798",
      "turnover": "7301368.9",
      "trades": "616"
    },
    {
      "date": "2023-11-13",
      "bid": "33.42",
      "ask": "33.68",
      "open": "34.80",
      "high": "34.92",
      "low": "32.58",
      "close": "33.50",
      "average": "33.3331",
      "volume": "168567",
      "turnover": "5618403.4",
      "trades": "478"
    },
    {
      "date": "2023-11-14",
      "bid": "34.40",
      "ask": "34.68",
      "open": "33.50",
      "high": "34.84",
      "low": "32.98",
      "close": "34.44",
      "average": "33.8886",
      "volume": "206919",
      "turnover": "7012193.86",
      "trades": "585"
    },
    {
      "date": "2023-11-15",
      "bid": "34.58",
      "ask": "34.76",
      "open": "34.44",
      "high": "35.14",
      "low": "34.00",
      "close": "34.78",
      "average": "34.5746",
      "volume": "128598",
      "turnover": "4446219.59",
      "trades": "397"
    },
    {
      "date": "2023-11-16",
      "bid": "33.00",
      "ask": "33.14",
      "open": "34.00",
      "high": "34.58",
      "low": "32.84",
      "close": "33.00",
      "average": "33.506",
      "volume": "100609",
      "turnover": "3371007.62",
      "trades": "377"
    },
    {
      "date": "2023-11-17",
      "bid": "33.60",
      "ask": "33.70",
      "open": "33.00",
      "high": "34.48",
      "low": "32.70",
      "close": "33.70",
      "average": "33.7607",
      "volume": "99740",
      "turnover": "3367291.68",
      "trades": "368"
    },
    {
      "date": "2023-11-20",
      "bid": "34.74",
      "ask": "34.80",
      "open": "33.76",
      "high": "35.38",
      "low": "33.74",
      "close": "34.74",
      "average": "34.7439",
      "volume": "127713",
      "turnover": "4437245.42",
      "trades": "434"
    },
    {
      "date": "2023-11-21",
      "bid": "33.92",
      "ask": "34.10",
      "open": "34.74",
      "high": "36.26",
      "low": "33.90",
      "close": "33.90",
      "average": "35.1484",
      "volume": "96861",
      "turnover": "3404508.84",
      "trades": "334"
    },
    {
      "date": "2023-11-22",
      "bid": "35.32",
      "ask": "35.34",
      "open": "33.90",
      "high": "35.40",
      "low": "33.90",
      "close": "35.40",
      "average": "34.7377",
      "volume": "98418",
      "turnover": "3418814.2",
      "trades": "362"
    },
    {
      "date": "2023-11-23",
      "bid": "36.08",
      "ask": "36.26",
      "open": "35.40",
      "high": "36.26",
      "low": "34.94",
      "close": "36.26",
      "average": "35.7003",
      "volume": "129944",
      "turnover": "4639045.04",
      "trades": "380"
    },
    {
      "date": "2023-11-24",
      "bid": "37.86",
      "ask": "38.06",
      "open": "36.46",
      "high": "38.20",
      "low": "35.74",
      "close": "37.98",
      "average": "37.0089",
      "volume": "210415",
      "turnover": "7787235.1",
      "trades": "637"
    },
    {
      "date": "2023-11-27",
      "bid": "38.32",
      "ask": "38.50",
      "open": "37.28",
      "high": "39.58",
      "low": "37.28",
      "close": "38.30",
      "average": "38.533",
      "volume": "164529",
      "turnover": "6340560.1",
      "trades": "617"
    },
    {
      "date": "2023-11-28",
      "bid": "37.58",
      "ask": "37.86",
      "open": "38.28",
      "high": "38.30",
      "low": "36.48",
      "close": "37.90",
      "average": "37.4186",
      "volume": "128204",
      "turnover": "4797250.04",
      "trades": "443"
    },
    {
      "date": "2023-11-29",
      "bid": "37.92",
      "ask": "38.02",
      "open": "37.90",
      "high": "39.30",
      "low": "37.50",
      "close": "38.00",
      "average": "38.7024",
      "volume": "145431",
      "turnover": "5628269.38",
      "trades": "491"
    },
    {
      "date": "2023-11-30",
      "bid": "37.42",
      "ask": "37.52",
      "open": "38.00",
      "high": "39.40",
      "low": "37.22",
      "close": "37.74",
      "average": "38.4047",
      "volume": "159612",
      "turnover": "6130362.2",
      "trades": "542"
    },
    {
      "date": "2023-12-01",
      "bid": "37.70",
      "ask": "37.98",
      "open": "37.74",
      "high": "38.40",
      "low": "37.02",
      "close": "37.86",
      "average": "37.8439",
      "volume": "92033",
      "turnover": "3483170.5",
      "trades": "355"
    },
    {
      "date": "2023-12-04",
      "bid": "37.74",
      "ask": "38.00",
      "open": "37.86",
      "high": "39.46",
      "low": "37.70",
      "close": "38.00",
      "average": "38.7004",
      "volume": "164306",
      "turnover": "6356761.34",
      "trades": "498"
    },
    {
      "date": "2023-12-05",
      "bid": "40.20",
      "ask": "40.30",
      "open": "38.00",
      "high": "40.62",
      "low": "37.10",
      "close": "40.36",
      "average": "39.2614",
      "volume": "318471",
      "turnover": "12495106.35",
      "trades": "821"
    },
    {
      "date": "2023-12-06",
      "bid": "39.22",
      "ask": "39.32",
      "open": "40.36",
      "high": "40.80",
      "low": "38.72",
      "close": "39.16",
      "average": "39.4804",
      "volume": "177567",
      "turnover": "7010456.95",
      "trades": "633"
    },
    {
      "date": "2023-12-07",
      "bid": "40.26",
      "ask": "40.36",
      "open": "38.84",
      "high": "40.84",
      "low": "37.20",
      "close": "40.36",
      "average": "39.1355",
      "volume": "306168",
      "turnover": "11979767.8",
      "trades": "830"
    },
    {
      "date": "2023-12-08",
      "bid": "40.78",
      "ask": "40.92",
      "open": "40.20",
      "high": "41.70",
      "low": "40.20",
      "close": "40.62",
      "average": "41.0577",
      "volume": "178362",
      "turnover": "7323132.82",
      "trades": "574"
    },
    {
      "date": "2023-12-11",
      "bid": "39.98",
      "ask": "40.18",
      "open": "40.70",
      "high": "42.36",
      "low": "39.90",
      "close": "39.90",
      "average": "41.1489",
      "volume": "152163",
      "turnover": "6261340.78",
      "trades": "651"
    },
    {
      "date": "2023-12-12",
      "bid": "40.12",
      "ask": "40.18",
      "open": "40.52",
      "high": "40.52",
      "low": "39.32",
      "close": "40.12",
      "average": "40.0026",
      "volume": "97223",
      "turnover": "3888278.23",
      "trades": "360"
    },
    {
      "date": "2023-12-13",
      "bid": "40.08",
      "ask": "40.32",
      "open": "40.12",
      "high": "40.60",
      "low": "39.00",
      "close": "40.00",
      "average": "39.9815",
      "volume": "60592",
      "turnover": "2422560.31",
      "trades": "346"
    },
    {
      "date": "2023-12-14",
      "bid": "41.98",
      "ask": "42.26",
      "open": "40.50",
      "high": "42.54",
      "low": "40.50",
      "close": "42.26",
      "average": "41.9356",
      "volume": "305121",
      "turnover": "12796298.05",
      "trades": "699"
    },
    {
      "date": "2023-12-15",
      "bid": "41.82",
      "ask": "41.94",
      "open": "42.50",
      "high": "43.60",
      "low": "41.52",
      "close": "42.08",
      "average": "42.894",
      "volume": "119147",
      "turnover": "5110020.01",
      "trades": "493"
    },
    {
      "date": "2023-12-18",
      "bid": "41.22",
      "ask": "41.60",
      "open": "42.08",
      "high": "42.70",
      "low": "40.80",
      "close": "41.46",
      "average": "41.7938",
      "volume": "89667",
      "turnover": "3747731.91",
      "trades": "462"
    },
    {
      "date": "2023-12-19",
      "bid": "40.82",
      "ask": "40.84",
      "open": "41.40",
      "high": "42.92",
      "low": "40.70",
      "close": "41.22",
      "average": "41.5791",
      "volume": "131438",
      "turnover": "5460319.86",
      "trades": "558"
    },
    {
      "date": "2023-12-20",
      "bid": "42.04",
      "ask": "42.26",
      "open": "41.22",
      "high": "42.52",
      "low": "41.10",
      "close": "42.26",
      "average": "41.8738",
      "volume": "103027",
      "turnover": "4308180.01",
      "trades": "490"
    },
    {
      "date": "2023-12-21",
      "bid": "40.46",
      "ask": "40.74",
      "open": "41.76",
      "high": "41.86",
      "low": "40.30",
      "close": "40.72",
      "average": "40.727",
      "volume": "75404",
      "turnover": "3070979.14",
      "trades": "416"
    },
    {
      "date": "2023-12-22",
      "bid": "39.76",
      "ask": "39.90",
      "open": "40.72",
      "high": "40.72",
      "low": "39.10",
      "close": "39.90",
      "average": "39.7028",
      "volume": "86266",
      "turnover": "3425002.82",
      "trades": "469"
    },
    {
      "date": "2023-12-27",
      "bid": "41.14",
      "ask": "41.42",
      "open": "39.90",
      "high": "41.42",
      "low": "39.88",
      "close": "41.34",
      "average": "40.6427",
      "volume": "136130",
      "turnover": "5532694.04",
      "trades": "495"
    },
    {
      "date": "2023-12-28",
      "bid": "40.60",
      "ask": "40.84",
      "open": "41.34",
      "high": "42.20",
      "low": "40.44",
      "close": "40.80",
      "average": "41.2545",
      "volume": "63981",
      "turnover": "2639503.02",
      "trades": "362"
    },
    {
      "date": "2023-12-29",
      "bid": "40.18",
      "ask": "40.26",
      "open": "40.80",
      "high": "41.46",
      "low": "40.10",
      "close": "40.26",
      "average": "40.7529",
      "volume": "96728",
      "turnover": "3941943.62",
      "trades": "329"
    },
    {
      "date": "2024-01-02",
      "bid": "40.32",
      "ask": "40.60",
      "open": "39.54",
      "high": "40.76",
      "low": "39.50",
      "close": "40.56",
      "average": "40.1534",
      "volume": "106508",
      "turnover": "4276655.98",
      "trades": "405"
    },
    {
      "date": "2024-01-03",
      "bid": "39.96",
      "ask": "40.26",
      "open": "40.56",
      "high": "40.56",
      "low": "39.38",
      "close": "40.00",
      "average": "39.7549",
      "volume": "81275",
      "turnover": "3228214.86",
      "trades": "312"
    },
    {
      "date": "2024-01-04",
      "bid": "40.84",
      "ask": "41.16",
      "open": "40.44",
      "high": "41.28",
      "low": "39.88",
      "close": "41.28",
      "average": "40.7153",
      "volume": "49175",
      "turnover": "2001783.76",
      "trades": "302"
    },
    {
      "date": "2024-01-05",
      "bid": "40.94",
      "ask": "41.28",
      "open": "41.28",
      "high": "41.60",
      "low": "40.50",
      "close": "41.30",
      "average": "40.902",
      "volume": "38261",
      "turnover": "1564949.52",
      "trades": "199"
    },
    {
      "date": "2024-01-08",
      "bid": "39.58",
      "ask": "39.84",
      "open": "41.30",
      "high": "41.30",
      "low": "38.68",
      "close": "39.70",
      "average": "39.541",
      "volume": "90822",
      "turnover": "3589449.25",
      "trades": "403"
    },
    {
      "date": "2024-01-09",
      "bid": "38.66",
      "ask": "38.90",
      "open": "40.00",
      "high": "40.28",
      "low": "37.98",
      "close": "38.50",
      "average": "38.7493",
      "volume": "82759",
      "turnover": "3207099.82",
      "trades": "378"
    },
    {
      "date": "2024-01-10",
      "bid": "39.00",
      "ask": "39.12",
      "open": "38.50",
      "high": "39.60",
      "low": "38.30",
      "close": "39.00",
      "average": "39.2132",
      "volume": "135732",
      "turnover": "5322322.2",
      "trades": "284"
    },
    {
      "date": "2024-01-11",
      "bid": "38.10",
      "ask": "38.38",
      "open": "39.00",
      "high": "39.68",
      "low": "38.04",
      "close": "38.04",
      "average": "39.1712",
      "volume": "75824",
      "turnover": "2971037.79",
      "trades": "343"
    },
    {
      "date": "2024-01-12",
      "bid": "39.38",
      "ask": "39.52",
      "open": "38.04",
      "high": "39.92",
      "low": "38.04",
      "close": "39.50",
      "average": "39.1581",
      "volume": "49118",
      "turnover": "1923302.33",
      "trades": "316"
    },
    {
      "date": "2024-01-15",
      "bid": "38.26",
      "ask": "38.36",
      "open": "38.58",
      "high": "39.56",
      "low": "38.22",
      "close": "38.38",
      "average": "38.767",
      "volume": "83100",
      "turnover": "3221541.42",
      "trades": "314"
    },
    {
      "date": "2024-01-16",
      "bid": "37.80",
      "ask": "38.00",
      "open": "38.38",
      "high": "38.38",
      "low": "36.98",
      "close": "38.20",
      "average": "37.6608",
      "volume": "73799",
      "turnover": "2779329.08",
      "trades": "390"
    },
    {
      "date": "2024-01-17",
      "bid": "37.04",
      "ask": "37.40",
      "open": "38.20",
      "high": "38.20",
      "low": "36.18",
      "close": "37.24",
      "average": "36.8252",
      "volume": "77263",
      "turnover": "2845555.62",
      "trades": "345"
    },
    {
      "date": "2024-01-18",
      "bid": "38.08",
      "ask": "38.38",
      "open": "37.24",
      "high": "38.56",
      "low": "36.98",
      "close": "38.20",
      "average": "37.8291",
      "volume": "68492",
      "turnover": "2590814.06",
      "trades": "299"
    },
    {
      "date": "2024-01-19",
      "bid": "37.00",
      "ask": "37.16",
      "open": "37.12",
      "high": "38.30",
      "low": "36.66",
      "close": "37.00",
      "average": "37.4483",
      "volume": "73940",
      "turnover": "2770469.27",
      "trades": "367"
    },
    {
      "date": "2024-01-22",
      "bid": "37.40",
      "ask": "37.50",
      "open": "37.00",
      "high": "37.92",
      "low": "36.94",
      "close": "37.56",
      "average": "37.3163",
      "volume": "48378",
      "turnover": "1805289.16",
      "trades": "245"
    },
    {
      "date": "2024-01-23",
      "bid": "37.60",
      "ask": "37.96",
      "open": "37.56",
      "high": "37.98",
      "low": "36.82",
      "close": "37.98",
      "average": "37.4149",
      "volume": "33749",
      "turnover": "1262424.08",
      "trades": "219"
    },
    {
      "date": "2024-01-24",
      "bid": "45.60",
      "ask": "45.74",
      "open": "41.46",
      "high": "46.00",
      "low": "40.98",
      "close": "45.62",
      "average": "43.475",
      "volume": "788884",
      "turnover": "34326362.2",
      "trades": "2203"
    },
    {
      "date": "2024-01-25",
      "bid": "47.26",
      "ask": "47.38",
      "open": "45.60",
      "high": "48.00",
      "low": "44.04",
      "close": "47.50",
      "average": "46.8156",
      "volume": "416546",
      "turnover": "19501920.59",
      "trades": "1470"
    },
    {
      "date": "2024-01-26",
      "bid": "47.48",
      "ask": "47.68",
      "open": "47.50",
      "high": "48.00",
      "low": "46.14",
      "close": "47.92",
      "average": "47.4642",
      "volume": "183096",
      "turnover": "8691549.21",
      "trades": "727"
    },
    {
      "date": "2024-01-29",
      "bid": "49.54",
      "ask": "49.80",
      "open": "47.96",
      "high": "50.50",
      "low": "47.96",
      "close": "49.78",
      "average": "49.6123",
      "volume": "227004",
      "turnover": "11261766.74",
      "trades": "1307"
    },
    {
      "date": "2024-01-30",
      "bid": "47.78",
      "ask": "48.10",
      "open": "50.15",
      "high": "50.40",
      "low": "47.42",
      "close": "47.74",
      "average": "49.1961",
      "volume": "159231",
      "turnover": "7833386.96",
      "trades": "845"
    },
    {
      "date": "2024-01-31",
      "bid": "45.82",
      "ask": "46.24",
      "open": "47.74",
      "high": "49.10",
      "low": "45.58",
      "close": "46.32",
      "average": "47.6413",
      "volume": "160402",
      "turnover": "7641563.59",
      "trades": "1224"
    },
    {
      "date": "2024-02-01",
      "bid": "45.76",
      "ask": "46.16",
      "open": "46.32",
      "high": "46.64",
      "low": "44.68",
      "close": "45.84",
      "average": "45.7091",
      "volume": "118182",
      "turnover": "5401659.66",
      "trades": "606"
    },
    {
      "date": "2024-02-02",
      "bid": "45.08",
      "ask": "45.48",
      "open": "45.84",
      "high": "47.86",
      "low": "45.10",
      "close": "45.16",
      "average": "46.3217",
      "volume": "86981",
      "turnover": "4029116.16",
      "trades": "426"
    },
    {
      "date": "2024-02-05",
      "bid": "46.20",
      "ask": "46.44",
      "open": "45.16",
      "high": "47.48",
      "low": "44.78",
      "close": "46.30",
      "average": "45.9259",
      "volume": "122399",
      "turnover": "5621287.38",
      "trades": "509"
    },
    {
      "date": "2024-02-06",
      "bid": "48.50",
      "ask": "48.76",
      "open": "46.30",
      "high": "48.76",
      "low": "45.92",
      "close": "48.50",
      "average": "47.2197",
      "volume": "108624",
      "turnover": "5129191.18",
      "trades": "429"
    },
    {
      "date": "2024-02-07",
      "bid": "47.36",
      "ask": "47.56",
      "open": "48.50",
      "high": "48.80",
      "low": "46.02",
      "close": "47.40",
      "average": "47.309",
      "volume": "73737",
      "turnover": "3488424.34",
      "trades": "390"
    },
    {
      "date": "2024-02-08",
      "bid": "49.60",
      "ask": "50.40",
      "open": "47.40",
      "high": "50.40",
      "low": "47.00",
      "close": "49.78",
      "average": "48.4137",
      "volume": "159555",
      "turnover": "7724649.28",
      "trades": "789"
    },
    {
      "date": "2024-02-09",
      "bid": "51.20",
      "ask": "51.50",
      "open": "49.78",
      "high": "51.50",
      "low": "48.68",
      "close": "51.40",
      "average": "50.5668",
      "volume": "188314",
      "turnover": "9522163.56",
      "trades": "884"
    },
    {
      "date": "2024-02-12",
      "bid": "49.96",
      "ask": "50.35",
      "open": "51.40",
      "high": "51.40",
      "low": "48.10",
      "close": "50.05",
      "average": "49.6554",
      "volume": "167088",
      "turnover": "8300154.25",
      "trades": "721"
    },
    {
      "date": "2024-02-13",
      "bid": "50.20",
      "ask": "50.30",
      "open": "50.05",
      "high": "51.15",
      "low": "49.08",
      "close": "50.25",
      "average": "50.4194",
      "volume": "149613",
      "turnover": "7543425.01",
      "trades": "818"
    },
    {
      "date": "2024-02-14",
      "bid": "50.70",
      "ask": "51.10",
      "open": "50.25",
      "high": "51.35",
      "low": "48.80",
      "close": "51.00",
      "average": "49.9913",
      "volume": "109691",
      "turnover": "5483591.39",
      "trades": "439"
    },
    {
      "date": "2024-02-15",
      "bid": "51.30",
      "ask": "51.80",
      "open": "51.35",
      "high": "52.20",
      "low": "45.42",
      "close": "51.30",
      "average": "49.1808",
      "volume": "493931",
      "turnover": "24287576.17",
      "trades": "1997"
    },
    {
      "date": "2024-02-16",
      "bid": "52.55",
      "ask": "53.20",
      "open": "51.95",
      "high": "56.95",
      "low": "51.75",
      "close": "52.75",
      "average": "54.963",
      "volume": "527452",
      "turnover": "28996415.44",
      "trades": "1977"
    },
    {
      "date": "2024-02-19",
      "bid": "56.50",
      "ask": "56.80",
      "open": "52.75",
      "high": "57.60",
      "low": "52.00",
      "close": "56.60",
      "average": "55.1534",
      "volume": "294138",
      "turnover": "16226632.91",
      "trades": "1393"
    },
    {
      "date": "2024-02-20",
      "bid": "57.10",
      "ask": "57.25",
      "open": "56.65",
      "high": "59.00",
      "low": "55.00",
      "close": "57.25",
      "average": "57.6274",
      "volume": "238104",
      "turnover": "13712183.88",
      "trades": "1007"
    },
    {
      "date": "2024-02-21",
      "bid": "57.00",
      "ask": "57.25",
      "open": "55.55",
      "high": "57.95",
      "low": "51.60",
      "close": "57.30",
      "average": "55.7471",
      "volume": "643639",
      "turnover": "35898225.75",
      "trades": "2039"
    },
    {
      "date": "2024-02-22",
      "bid": "57.50",
      "ask": "57.70",
      "open": "57.80",
      "high": "60.50",
      "low": "56.45",
      "close": "57.65",
      "average": "58.0148",
      "volume": "508810",
      "turnover": "29517185.49",
      "trades": "1863"
    },
    {
      "date": "2024-02-23",
      "bid": "59.45",
      "ask": "59.70",
      "open": "57.70",
      "high": "61.05",
      "low": "57.70",
      "close": "59.70",
      "average": "59.8396",
      "volume": "386288",
      "turnover": "23117450.49",
      "trades": "1326"
    },
    {
      "date": "2024-02-26",
      "bid": "54.25",
      "ask": "54.45",
      "open": "59.00",
      "high": "59.00",
      "low": "53.80",
      "close": "53.80",
      "average": "55.933",
      "volume": "743955",
      "turnover": "41911831.47",
      "trades": "1929"
    },
    {
      "date": "2024-02-27",
      "bid": "58.05",
      "ask": "58.40",
      "open": "54.10",
      "high": "58.60",
      "low": "54.10",
      "close": "58.45",
      "average": "56.915",
      "volume": "549399",
      "turnover": "31292037.07",
      "trades": "1439"
    },
    {
      "date": "2024-02-28",
      "bid": "57.65",
      "ask": "57.95",
      "open": "58.50",
      "high": "61.20",
      "low": "57.50",
      "close": "58.00",
      "average": "59.2964",
      "volume": "272937",
      "turnover": "16178080.55",
      "trades": "1076"
    },
    {
      "date": "2024-02-29",
      "bid": "55.80",
      "ask": "56.15",
      "open": "58.00",
      "high": "58.60",
      "low": "55.45",
      "close": "56.10",
      "average": "56.2255",
      "volume": "191531",
      "turnover": "10768922.5",
      "trades": "887"
    },
    {
      "date": "2024-03-01",
      "bid": "58.25",
      "ask": "58.40",
      "open": "56.10",
      "high": "58.70",
      "low": "55.80",
      "close": "58.50",
      "average": "57.7435",
      "volume": "267277",
      "turnover": "15431661.96",
      "trades": "969"
    },
    {
      "date": "2024-03-04",
      "bid": "54.80",
      "ask": "54.95",
      "open": "58.50",
      "high": "58.50",
      "low": "54.55",
      "close": "54.80",
      "average": "55.6838",
      "volume": "175426",
      "turnover": "9768382.19",
      "trades": "1026"
    },
    {
      "date": "2024-03-05",
      "bid": "51.90",
      "ask": "52.10",
      "open": "53.80",
      "high": "53.90",
      "low": "50.65",
      "close": "52.10",
      "average": "52.1986",
      "volume": "365824",
      "turnover": "19095679.01",
      "trades": "1681"
    },
    {
      "date": "2024-03-06",
      "bid": "54.55",
      "ask": "54.80",
      "open": "52.35",
      "high": "55.00",
      "low": "52.35",
      "close": "54.25",
      "average": "54.0721",
      "volume": "176237",
      "turnover": "9529781.52",
      "trades": "691"
    },
    {
      "date": "2024-03-07",
      "bid": "53.70",
      "ask": "53.95",
      "open": "53.30",
      "high": "54.85",
      "low": "53.05",
      "close": "53.90",
      "average": "53.9707",
      "volume": "72581",
      "turnover": "3917596.25",
      "trades": "539"
    },
    {
      "date": "2024-03-08",
      "bid": "51.70",
      "ask": "52.10",
      "open": "53.85",
      "high": "54.05",
      "low": "51.70",
      "close": "51.75",
      "average": "52.4576",
      "volume": "120516",
      "turnover": "6321558.48",
      "trades": "632"
    },
    {
      "date": "2024-03-11",
      "bid": "51.55",
      "ask": "51.75",
      "open": "51.45",
      "high": "51.85",
      "low": "49.96",
      "close": "51.65",
      "average": "50.8685",
      "volume": "152440",
      "turnover": "7754634.92",
      "trades": "674"
    },
    {
      "date": "2024-03-12",
      "bid": "53.20",
      "ask": "53.50",
      "open": "51.10",
      "high": "54.40",
      "low": "51.10",
      "close": "53.00",
      "average": "53.6295",
      "volume": "281192",
      "turnover": "15080094.48",
      "trades": "635"
    },
    {
      "date": "2024-03-13",
      "bid": "52.40",
      "ask": "52.80",
      "open": "53.00",
      "high": "53.50",
      "low": "52.25",
      "close": "52.50",
      "average": "52.7079",
      "volume": "53453",
      "turnover": "2817724.99",
      "trades": "382"
    },
    {
      "date": "2024-03-14",
      "bid": "51.20",
      "ask": "51.55",
      "open": "52.50",
      "high": "53.60",
      "low": "50.50",
      "close": "51.30",
      "average": "51.598",
      "volume": "191384",
      "turnover": "9911061.96",
      "trades": "501"
    },
    {
      "date": "2024-03-15",
      "bid": "52.05",
      "ask": "52.20",
      "open": "51.30",
      "high": "53.10",
      "low": "50.90",
      "close": "52.10",
      "average": "52.4518",
      "volume": "149885",
      "turnover": "7856203.61",
      "trades": "558"
    },
    {
      "date": "2024-03-18",
      "bid": "51.30",
      "ask": "51.45",
      "open": "52.00",
      "high": "52.55",
      "low": "51.20",
      "close": "51.25",
      "average": "51.7275",
      "volume": "92039",
      "turnover": "4761214.08",
      "trades": "434"
    },
    {
      "date": "2024-03-19",
      "bid": "51.20",
      "ask": "51.35",
      "open": "51.05",
      "high": "51.65",
      "low": "50.80",
      "close": "51.35",
      "average": "51.1733",
      "volume": "57285",
      "turnover": "2931595.33",
      "trades": "353"
    },
    {
      "date": "2024-03-20",
      "bid": "50.55",
      "ask": "50.90",
      "open": "51.00",
      "high": "51.90",
      "low": "49.58",
      "close": "50.85",
      "average": "50.5908",
      "volume": "170970",
      "turnover": "8646657.55",
      "trades": "567"
    },
    {
      "date": "2024-03-21",
      "bid": "53.05",
      "ask": "53.35",
      "open": "51.95",
      "high": "53.50",
      "low": "51.35",
      "close": "53.35",
      "average": "52.4678",
      "volume": "102511",
      "turnover": "5378753.3",
      "trades": "482"
    },
    {
      "date": "2024-03-22",
      "bid": "52.90",
      "ask": "53.80",
      "open": "53.85",
      "high": "54.50",
      "low": "52.60",
      "close": "53.00",
      "average": "53.4712",
      "volume": "108194",
      "turnover": "5785749.9",
      "trades": "466"
    },
    {
      "date": "2024-03-25",
      "bid": "53.10",
      "ask": "53.45",
      "open": "53.00",
      "high": "54.45",
      "low": "52.35",
      "close": "53.20",
      "average": "53.4644",
      "volume": "120996",
      "turnover": "6463168.22",
      "trades": "448"
    },
    {
      "date": "2024-03-26",
      "bid": "52.95",
      "ask": "53.15",
      "open": "53.15",
      "high": "53.25",
      "low": "51.35",
      "close": "53.25",
      "average": "52.4918",
      "volume": "106940",
      "turnover": "5613872.78",
      "trades": "435"
    },
    {
      "date": "2024-03-27",
      "bid": "52.05",
      "ask": "52.35",
      "open": "53.25",
      "high": "53.25",
      "low": "52.00",
      "close": "52.20",
      "average": "52.5551",
      "volume": "52526",
      "turnover": "2761229.23",
      "trades": "309"
    },
    {
      "date": "2024-03-28",
      "bid": "51.85",
      "ask": "52.10",
      "open": "52.20",
      "high": "52.75",
      "low": "51.65",
      "close": "52.00",
      "average": "52.1452",
      "volume": "43698",
      "turnover": "2279069.37",
      "trades": "311"
    },
    {
      "date": "2024-04-02",
      "bid": "50.05",
      "ask": "50.45",
      "open": "52.00",
      "high": "52.00",
      "low": "49.80",
      "close": "50.30",
      "average": "50.4463",
      "volume": "180878",
      "turnover": "9124624.75",
      "trades": "796"
    },
    {
      "date": "2024-04-03",
      "bid": "51.85",
      "ask": "52.05",
      "open": "50.30",
      "high": "52.15",
      "low": "49.08",
      "close": "52.05",
      "average": "51.0242",
      "volume": "145475",
      "turnover": "7422754.4",
      "trades": "610"
    },
    {
      "date": "2024-04-04",
      "bid": "54.80",
      "ask": "54.90",
      "open": "52.05",
      "high": "54.90",
      "low": "51.80",
      "close": "54.85",
      "average": "53.8272",
      "volume": "143998",
      "turnover": "7750926",
      "trades": "774"
    },
    {
      "date": "2024-04-05",
      "bid": "52.65",
      "ask": "53.00",
      "open": "54.00",
      "high": "54.00",
      "low": "51.80",
      "close": "52.60",
      "average": "52.4073",
      "volume": "88109",
      "turnover": "4617558.2",
      "trades": "438"
    },
    {
      "date": "2024-04-08",
      "bid": "52.15",
      "ask": "52.40",
      "open": "52.60",
      "high": "52.60",
      "low": "50.50",
      "close": "52.05",
      "average": "51.5514",
      "volume": "99373",
      "turnover": "5122818.15",
      "trades": "487"
    },
    {
      "date": "2024-04-09",
      "bid": "51.65",
      "ask": "52.05",
      "open": "52.05",
      "high": "52.65",
      "low": "51.15",
      "close": "51.60",
      "average": "51.9016",
      "volume": "52961",
      "turnover": "2748747.01",
      "trades": "376"
    },
    {
      "date": "2024-04-10",
      "bid": "53.05",
      "ask": "53.40",
      "open": "51.75",
      "high": "55.45",
      "low": "51.75",
      "close": "53.00",
      "average": "53.5613",
      "volume": "181287",
      "turnover": "9709974.55",
      "trades": "819"
    },
    {
      "date": "2024-04-11",
      "bid": "53.95",
      "ask": "54.10",
      "open": "52.45",
      "high": "54.45",
      "low": "52.40",
      "close": "53.90",
      "average": "53.4476",
      "volume": "95023",
      "turnover": "5082311.51",
      "trades": "478"
    },
    {
      "date": "2024-04-12",
      "bid": "52.05",
      "ask": "52.30",
      "open": "53.90",
      "high": "56.20",
      "low": "51.90",
      "close": "51.90",
      "average": "54.2053",
      "volume": "89011",
      "turnover": "4824864.5",
      "trades": "421"
    },
    {
      "date": "2024-04-15",
      "bid": "51.00",
      "ask": "51.15",
      "open": "51.90",
      "high": "52.00",
      "low": "50.00",
      "close": "50.95",
      "average": "51.0757",
      "volume": "91512",
      "turnover": "4673967.48",
      "trades": "534"
    },
    {
      "date": "2024-04-16",
      "bid": "50.50",
      "ask": "51.05",
      "open": "50.90",
      "high": "51.70",
      "low": "49.74",
      "close": "50.50",
      "average": "50.5762",
      "volume": "119401",
      "turnover": "6038371.73",
      "trades": "422"
    },
    {
      "date": "2024-04-17",
      "bid": "50.90",
      "ask": "51.30",
      "open": "50.50",
      "high": "52.00",
      "low": "50.50",
      "close": "51.05",
      "average": "51.4092",
      "volume": "35371",
      "turnover": "1818393.55",
      "trades": "273"
    },
    {
      "date": "2024-04-18",
      "bid": "51.25",
      "ask": "51.50",
      "open": "50.85",
      "high": "51.50",
      "low": "50.25",
      "close": "51.30",
      "average": "50.8158",
      "volume": "35813",
      "turnover": "1819755.85",
      "trades": "301"
    },
    {
      "date": "2024-04-19",
      "bid": "51.30",
      "ask": "51.75",
      "open": "51.30",
      "high": "51.75",
      "low": "49.96",
      "close": "51.40",
      "average": "50.7284",
      "volume": "73745",
      "turnover": "3741061.69",
      "trades": "351"
    },
    {
      "date": "2024-04-22",
      "bid": "51.75",
      "ask": "52.00",
      "open": "51.40",
      "high": "52.45",
      "low": "51.10",
      "close": "51.90",
      "average": "51.7964",
      "volume": "45677",
      "turnover": "2365902.4",
      "trades": "250"
    },
    {
      "date": "2024-04-23",
      "bid": "52.65",
      "ask": "52.75",
      "open": "53.00",
      "high": "53.85",
      "low": "52.10",
      "close": "52.75",
      "average": "53.0766",
      "volume": "119447",
      "turnover": "6338702.85",
      "trades": "551"
    },
    {
      "date": "2024-04-24",
      "bid": "52.25",
      "ask": "52.60",
      "open": "52.75",
      "high": "53.45",
      "low": "52.15",
      "close": "52.30",
      "average": "52.6594",
      "volume": "103695",
      "turnover": "5460003.28",
      "trades": "549"
    },
    {
      "date": "2024-04-25",
      "bid": "51.05",
      "ask": "52.10",
      "open": "52.20",
      "high": "52.75",
      "low": "50.50",
      "close": "51.50",
      "average": "51.5655",
      "volume": "88258",
      "turnover": "4561048.09",
      "trades": "427"
    },
    {
      "date": "2024-04-26",
      "bid": "52.80",
      "ask": "53.00",
      "open": "51.20",
      "high": "53.00",
      "low": "51.20",
      "close": "52.75",
      "average": "52.4781",
      "volume": "86871",
      "turnover": "4563469.12",
      "trades": "474"
    },
    {
      "date": "2024-04-29",
      "bid": "53.65",
      "ask": "53.75",
      "open": "52.75",
      "high": "54.65",
      "low": "52.00",
      "close": "53.75",
      "average": "53.6103",
      "volume": "106818",
      "turnover": "5730241.06",
      "trades": "637"
    },
    {
      "date": "2024-04-30",
      "bid": "50.70",
      "ask": "50.85",
      "open": "53.35",
      "high": "53.35",
      "low": "50.50",
      "close": "50.50",
      "average": "51.2593",
      "volume": "190173",
      "turnover": "9746739.86",
      "trades": "652"
    },
    {
      "date": "2024-05-02",
      "bid": "49.02",
      "ask": "49.40",
      "open": "50.10",
      "high": "51.05",
      "low": "48.74",
      "close": "49.06",
      "average": "49.7146",
      "volume": "240028",
      "turnover": "11932504.3",
      "trades": "958"
    },
    {
      "date": "2024-05-03",
      "bid": "50.75",
      "ask": "51.00",
      "open": "49.48",
      "high": "51.35",
      "low": "48.82",
      "close": "51.35",
      "average": "49.8151",
      "volume": "247631",
      "turnover": "12335755.05",
      "trades": "1335"
    },
    {
      "date": "2024-05-06",
      "bid": "51.00",
      "ask": "51.25",
      "open": "51.00",
      "high": "52.25",
      "low": "50.90",
      "close": "51.25",
      "average": "51.4191",
      "volume": "68021",
      "turnover": "3497576.05",
      "trades": "368"
    },
    {
      "date": "2024-05-07",
      "bid": "52.30",
      "ask": "52.55",
      "open": "53.80",
      "high": "55.20",
      "low": "51.45",
      "close": "52.25",
      "average": "52.659",
      "volume": "587466",
      "turnover": "30943746.74",
      "trades": "1599"
    },
    {
      "date": "2024-05-08",
      "bid": "53.00",
      "ask": "53.05",
      "open": "53.00",
      "high": "53.50",
      "low": "52.40",
      "close": "53.00",
      "average": "52.9908",
      "volume": "275803",
      "turnover": "14613593.79",
      "trades": "981"
    },
    {
      "date": "2024-05-10",
      "bid": "52.50",
      "ask": "52.70",
      "open": "52.40",
      "high": "53.85",
      "low": "52.40",
      "close": "52.65",
      "average": "53.1405",
      "volume": "221574",
      "turnover": "11776931.78",
      "trades": "889"
    },
    {
      "date": "2024-05-13",
      "bid": "52.40",
      "ask": "52.45",
      "open": "53.00",
      "high": "53.60",
      "low": "52.25",
      "close": "52.35",
      "average": "52.7182",
      "volume": "423461",
      "turnover": "22322593.47",
      "trades": "847"
    },
    {
      "date": "2024-05-14",
      "bid": "52.65",
      "ask": "52.80",
      "open": "52.35",
      "high": "53.35",
      "low": "52.35",
      "close": "52.75",
      "average": "52.8995",
      "volume": "216618",
      "turnover": "11462478.61",
      "trades": "914"
    },
    {
      "date": "2024-05-15",
      "bid": "55.75",
      "ask": "55.95",
      "open": "52.75",
      "high": "57.20",
      "low": "52.75",
      "close": "55.90",
      "average": "54.8298",
      "volume": "495262",
      "turnover": "27150948.38",
      "trades": "1532"
    },
    {
      "date": "2024-05-16",
      "bid": "59.80",
      "ask": "59.95",
      "open": "55.90",
      "high": "62.65",
      "low": "55.65",
      "close": "60.00",
      "average": "60.2274",
      "volume": "548554",
      "turnover": "33041010.35",
      "trades": "1807"
    },
    {
      "date": "2024-05-17",
      "bid": "59.60",
      "ask": "59.85",
      "open": "60.00",
      "high": "60.20",
      "low": "58.50",
      "close": "59.90",
      "average": "59.5133",
      "volume": "121670",
      "turnover": "7240816.13",
      "trades": "557"
    },
    {
      "date": "2024-05-20",
      "bid": "59.85",
      "ask": "60.30",
      "open": "59.90",
      "high": "60.40",
      "low": "58.00",
      "close": "60.35",
      "average": "59.7013",
      "volume": "112629",
      "turnover": "6725407.81",
      "trades": "548"
    },
    {
      "date": "2024-05-21",
      "bid": "60.20",
      "ask": "60.35",
      "open": "60.30",
      "high": "60.80",
      "low": "59.25",
      "close": "60.50",
      "average": "60.2239",
      "volume": "198530",
      "turnover": "11953315.83",
      "trades": "780"
    },
    {
      "date": "2024-05-22",
      "bid": "59.55",
      "ask": "59.85",
      "open": "60.50",
      "high": "61.05",
      "low": "58.30",
      "close": "59.90",
      "average": "59.7948",
      "volume": "135497",
      "turnover": "8105618.16",
      "trades": "702"
    },
    {
      "date": "2024-05-23",
      "bid": "57.35",
      "ask": "57.65",
      "open": "59.90",
      "high": "60.35",
      "low": "57.35",
      "close": "57.75",
      "average": "58.7341",
      "volume": "162093",
      "turnover": "9520446.9",
      "trades": "750"
    },
    {
      "date": "2024-05-24",
      "bid": "57.25",
      "ask": "57.50",
      "open": "57.65",
      "high": "57.85",
      "low": "56.10",
      "close": "57.30",
      "average": "57.2385",
      "volume": "128189",
      "turnover": "7339367.01",
      "trades": "572"
    },
    {
      "date": "2024-05-27",
      "bid": "56.65",
      "ask": "56.90",
      "open": "57.30",
      "high": "57.50",
      "low": "55.20",
      "close": "56.85",
      "average": "56.0736",
      "volume": "187379",
      "turnover": "10514003.02",
      "trades": "1345"
    },
    {
      "date": "2024-05-28",
      "bid": "57.50",
      "ask": "57.85",
      "open": "56.85",
      "high": "58.95",
      "low": "56.10",
      "close": "57.95",
      "average": "57.6335",
      "volume": "131377",
      "turnover": "7572125.37",
      "trades": "612"
    },
    {
      "date": "2024-05-29",
      "bid": "55.70",
      "ask": "55.95",
      "open": "57.15",
      "high": "58.50",
      "low": "55.65",
      "close": "55.70",
      "average": "56.5531",
      "volume": "160565",
      "turnover": "9082823.6",
      "trades": "602"
    },
    {
      "date": "2024-05-30",
      "bid": "54.20",
      "ask": "54.35",
      "open": "55.15",
      "high": "55.20",
      "low": "53.75",
      "close": "54.20",
      "average": "54.4836",
      "volume": "207939",
      "turnover": "11330381.45",
      "trades": "774"
    },
    {
      "date": "2024-05-31",
      "bid": "54.05",
      "ask": "54.30",
      "open": "55.00",
      "high": "55.00",
      "low": "53.55",
      "close": "54.00",
      "average": "54.0248",
      "volume": "127853",
      "turnover": "6907722.51",
      "trades": "710"
    },
    {
      "date": "2024-06-03",
      "bid": "54.00",
      "ask": "54.30",
      "open": "54.30",
      "high": "55.80",
      "low": "53.50",
      "close": "53.95",
      "average": "54.4691",
      "volume": "162541",
      "turnover": "8853466.25",
      "trades": "774"
    },
    {
      "date": "2024-06-04",
      "bid": "55.35",
      "ask": "55.65",
      "open": "53.90",
      "high": "56.00",
      "low": "53.40",
      "close": "55.65",
      "average": "55.1143",
      "volume": "159440",
      "turnover": "8787416.5",
      "trades": "945"
    },
    {
      "date": "2024-06-05",
      "bid": "55.70",
      "ask": "56.00",
      "open": "55.65",
      "high": "56.00",
      "low": "54.55",
      "close": "55.50",
      "average": "55.168",
      "volume": "67856",
      "turnover": "3743173.71",
      "trades": "400"
    },
    {
      "date": "2024-06-07",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.50",
      "high": "56.00",
      "low": "54.50",
      "close": "55.00",
      "average": "55.214",
      "volume": "101875",
      "turnover": "5626919.99",
      "trades": "391"
    },
    {
      "date": "2024-06-10",
      "bid": "55.30",
      "ask": "55.45",
      "open": "55.05",
      "high": "55.90",
      "low": "54.70",
      "close": "55.55",
      "average": "55.2148",
      "volume": "49110",
      "turnover": "2711905.08",
      "trades": "340"
    },
    {
      "date": "2024-06-11",
      "bid": "55.30",
      "ask": "55.45",
      "open": "55.50",
      "high": "56.55",
      "low": "55.05",
      "close": "55.45",
      "average": "55.7976",
      "volume": "81806",
      "turnover": "4563927.34",
      "trades": "459"
    },
    {
      "date": "2024-06-12",
      "bid": "54.75",
      "ask": "54.90",
      "open": "55.40",
      "high": "55.45",
      "low": "54.15",
      "close": "55.00",
      "average": "54.8171",
      "volume": "105028",
      "turnover": "5758397.14",
      "trades": "352"
    },
    {
      "date": "2024-06-13",
      "bid": "54.15",
      "ask": "54.35",
      "open": "55.00",
      "high": "55.55",
      "low": "53.80",
      "close": "54.35",
      "average": "54.5016",
      "volume": "88028",
      "turnover": "4798347.91",
      "trades": "479"
    },
    {
      "date": "2024-06-14",
      "bid": "53.70",
      "ask": "53.90",
      "open": "54.00",
      "high": "54.35",
      "low": "53.60",
      "close": "53.80",
      "average": "53.8508",
      "volume": "144709",
      "turnover": "7790623.03",
      "trades": "518"
    },
    {
      "date": "2024-06-17",
      "bid": "52.75",
      "ask": "53.20",
      "open": "53.80",
      "high": "54.15",
      "low": "51.65",
      "close": "53.35",
      "average": "53.0389",
      "volume": "487051",
      "turnover": "25838484.74",
      "trades": "696"
    },
    {
      "date": "2024-06-18",
      "bid": "53.20",
      "ask": "53.60",
      "open": "53.45",
      "high": "53.90",
      "low": "53.00",
      "close": "53.55",
      "average": "53.3493",
      "volume": "83875",
      "turnover": "4475904.45",
      "trades": "411"
    },
    {
      "date": "2024-06-19",
      "bid": "52.00",
      "ask": "52.25",
      "open": "53.15",
      "high": "54.00",
      "low": "51.90",
      "close": "52.40",
      "average": "52.4886",
      "volume": "134728",
      "turnover": "7073429.55",
      "trades": "692"
    },
    {
      "date": "2024-06-20",
      "bid": "53.65",
      "ask": "53.85",
      "open": "52.40",
      "high": "54.10",
      "low": "52.00",
      "close": "53.95",
      "average": "53.4973",
      "volume": "137324",
      "turnover": "7346582.2",
      "trades": "348"
    },
    {
      "date": "2024-06-24",
      "bid": "54.35",
      "ask": "54.60",
      "open": "53.95",
      "high": "54.60",
      "low": "53.00",
      "close": "54.25",
      "average": "53.9116",
      "volume": "88753",
      "turnover": "4784787.3",
      "trades": "324"
    },
    {
      "date": "2024-06-25",
      "bid": "53.45",
      "ask": "53.65",
      "open": "54.70",
      "high": "54.70",
      "low": "53.15",
      "close": "53.55",
      "average": "54.0348",
      "volume": "76926",
      "turnover": "4156413.81",
      "trades": "276"
    },
    {
      "date": "2024-06-26",
      "bid": "54.90",
      "ask": "55.20",
      "open": "53.55",
      "high": "55.55",
      "low": "53.50",
      "close": "55.25",
      "average": "54.6862",
      "volume": "96883",
      "turnover": "5296551.17",
      "trades": "469"
    },
    {
      "date": "2024-06-27",
      "bid": "54.95",
      "ask": "55.15",
      "open": "55.25",
      "high": "55.45",
      "low": "54.45",
      "close": "54.95",
      "average": "54.9818",
      "volume": "34119",
      "turnover": "1875607.07",
      "trades": "195"
    },
    {
      "date": "2024-06-28",
      "bid": "54.70",
      "ask": "55.20",
      "open": "54.95",
      "high": "55.50",
      "low": "54.60",
      "close": "55.05",
      "average": "55.0218",
      "volume": "63905",
      "turnover": "3515586.86",
      "trades": "301"
    },
    {
      "date": "2024-07-01",
      "bid": "54.65",
      "ask": "54.80",
      "open": "55.70",
      "high": "55.70",
      "low": "54.65",
      "close": "54.65",
      "average": "55.0273",
      "volume": "57628",
      "turnover": "3170210.55",
      "trades": "387"
    },
    {
      "date": "2024-07-02",
      "bid": "54.55",
      "ask": "54.90",
      "open": "55.70",
      "high": "55.70",
      "low": "53.40",
      "close": "54.65",
      "average": "54.2484",
      "volume": "63538",
      "turnover": "3446422.38",
      "trades": "360"
    },
    {
      "date": "2024-07-03",
      "bid": "54.35",
      "ask": "54.40",
      "open": "54.25",
      "high": "55.00",
      "low": "53.50",
      "close": "54.40",
      "average": "54.449",
      "volume": "82438",
      "turnover": "4488787.8",
      "trades": "375"
    },
    {
      "date": "2024-07-04",
      "bid": "53.95",
      "ask": "54.00",
      "open": "54.40",
      "high": "54.40",
      "low": "53.50",
      "close": "53.95",
      "average": "53.8312",
      "volume": "70309",
      "turnover": "3784597.94",
      "trades": "318"
    },
    {
      "date": "2024-07-05",
      "bid": "53.65",
      "ask": "53.70",
      "open": "53.95",
      "high": "53.95",
      "low": "53.40",
      "close": "53.60",
      "average": "53.6913",
      "volume": "74671",
      "turnover": "4008929.38",
      "trades": "417"
    },
    {
      "date": "2024-07-08",
      "bid": "54.60",
      "ask": "55.00",
      "open": "53.35",
      "high": "55.40",
      "low": "52.80",
      "close": "54.65",
      "average": "54.5208",
      "volume": "71451",
      "turnover": "3893777.98",
      "trades": "355"
    },
    {
      "date": "2024-07-09",
      "bid": "54.60",
      "ask": "54.80",
      "open": "54.70",
      "high": "55.50",
      "low": "54.00",
      "close": "54.50",
      "average": "54.8551",
      "volume": "68845",
      "turnover": "3774595.83",
      "trades": "361"
    },
    {
      "date": "2024-07-10",
      "bid": "54.40",
      "ask": "54.60",
      "open": "54.50",
      "high": "54.95",
      "low": "54.00",
      "close": "54.65",
      "average": "54.5036",
      "volume": "62255",
      "turnover": "3391855.58",
      "trades": "382"
    },
    {
      "date": "2024-07-11",
      "bid": "54.50",
      "ask": "54.65",
      "open": "54.65",
      "high": "55.00",
      "low": "53.65",
      "close": "54.75",
      "average": "54.1945",
      "volume": "57778",
      "turnover": "3130552.48",
      "trades": "425"
    },
    {
      "date": "2024-07-12",
      "bid": "54.70",
      "ask": "55.50",
      "open": "54.75",
      "high": "55.55",
      "low": "54.15",
      "close": "55.25",
      "average": "54.8035",
      "volume": "52629",
      "turnover": "2884205.42",
      "trades": "349"
    },
    {
      "date": "2024-07-15",
      "bid": "55.00",
      "ask": "55.15",
      "open": "55.00",
      "high": "55.50",
      "low": "54.15",
      "close": "55.00",
      "average": "54.9775",
      "volume": "40689",
      "turnover": "2236952.15",
      "trades": "295"
    },
    {
      "date": "2024-07-16",
      "bid": "56.70",
      "ask": "57.70",
      "open": "55.50",
      "high": "58.50",
      "low": "55.10",
      "close": "57.15",
      "average": "57.0036",
      "volume": "197084",
      "turnover": "11234488.15",
      "trades": "770"
    },
    {
      "date": "2024-07-17",
      "bid": "57.70",
      "ask": "57.95",
      "open": "57.15",
      "high": "58.25",
      "low": "57.00",
      "close": "58.00",
      "average": "57.6558",
      "volume": "57317",
      "turnover": "3304658.25",
      "trades": "295"
    },
    {
      "date": "2024-07-18",
      "bid": "56.65",
      "ask": "56.80",
      "open": "58.00",
      "high": "58.00",
      "low": "56.55",
      "close": "56.55",
      "average": "57.2801",
      "volume": "47521",
      "turnover": "2722009.4",
      "trades": "325"
    },
    {
      "date": "2024-07-19",
      "bid": "54.70",
      "ask": "54.75",
      "open": "56.60",
      "high": "56.60",
      "low": "54.55",
      "close": "54.80",
      "average": "55.1764",
      "volume": "104336",
      "turnover": "5756126.92",
      "trades": "511"
    },
    {
      "date": "2024-07-22",
      "bid": "54.85",
      "ask": "54.95",
      "open": "54.80",
      "high": "55.50",
      "low": "54.80",
      "close": "54.80",
      "average": "55.0782",
      "volume": "58265",
      "turnover": "3208658.94",
      "trades": "410"
    },
    {
      "date": "2024-07-23",
      "bid": "54.80",
      "ask": "55.10",
      "open": "54.80",
      "high": "55.60",
      "low": "54.20",
      "close": "55.05",
      "average": "55.0053",
      "volume": "142128",
      "turnover": "7816164.23",
      "trades": "562"
    },
    {
      "date": "2024-07-24",
      "bid": "56.85",
      "ask": "57.25",
      "open": "55.45",
      "high": "57.60",
      "low": "54.70",
      "close": "57.30",
      "average": "56.8934",
      "volume": "74561",
      "turnover": "4242284.78",
      "trades": "360"
    },
    {
      "date": "2024-07-25",
      "bid": "55.00",
      "ask": "55.30",
      "open": "56.75",
      "high": "57.15",
      "low": "54.35",
      "close": "55.25",
      "average": "55.1252",
      "volume": "94711",
      "turnover": "5220689.69",
      "trades": "421"
    },
    {
      "date": "2024-07-26",
      "bid": "55.90",
      "ask": "56.20",
      "open": "55.00",
      "high": "56.20",
      "low": "54.65",
      "close": "56.05",
      "average": "55.826",
      "volume": "50163",
      "turnover": "2800401.25",
      "trades": "312"
    },
    {
      "date": "2024-07-29",
      "bid": "56.20",
      "ask": "56.30",
      "open": "56.00",
      "high": "57.75",
      "low": "55.70",
      "close": "56.45",
      "average": "56.4693",
      "volume": "156713",
      "turnover": "8849479.65",
      "trades": "775"
    },
    {
      "date": "2024-07-30",
      "bid": "61.45",
      "ask": "61.80",
      "open": "63.15",
      "high": "65.00",
      "low": "59.15",
      "close": "60.40",
      "average": "61.5194",
      "volume": "1204596",
      "turnover": "74088547.73",
      "trades": "3596"
    },
    {
      "date": "2024-07-31",
      "bid": "60.70",
      "ask": "61.00",
      "open": "62.00",
      "high": "64.50",
      "low": "59.30",
      "close": "61.00",
      "average": "62.2218",
      "volume": "612474",
      "turnover": "38089309",
      "trades": "2845"
    },
    {
      "date": "2024-08-01",
      "bid": "61.65",
      "ask": "61.90",
      "open": "61.50",
      "high": "64.35",
      "low": "61.50",
      "close": "61.90",
      "average": "63.1583",
      "volume": "313214",
      "turnover": "19777079.16",
      "trades": "1381"
    },
    {
      "date": "2024-08-02",
      "bid": "58.00",
      "ask": "58.40",
      "open": "61.85",
      "high": "61.85",
      "low": "57.70",
      "close": "58.50",
      "average": "59.6221",
      "volume": "232479",
      "turnover": "13860901.25",
      "trades": "1050"
    },
    {
      "date": "2024-08-05",
      "bid": "53.80",
      "ask": "54.20",
      "open": "55.30",
      "high": "55.30",
      "low": "52.50",
      "close": "54.05",
      "average": "53.8562",
      "volume": "412767",
      "turnover": "22226526.56",
      "trades": "1891"
    },
    {
      "date": "2024-08-06",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.10",
      "high": "55.80",
      "low": "53.50",
      "close": "55.00",
      "average": "54.7989",
      "volume": "164196",
      "turnover": "8995995.8",
      "trades": "811"
    },
    {
      "date": "2024-08-07",
      "bid": "56.45",
      "ask": "56.60",
      "open": "55.70",
      "high": "57.25",
      "low": "55.20",
      "close": "56.60",
      "average": "56.4033",
      "volume": "105595",
      "turnover": "5956024.58",
      "trades": "596"
    },
    {
      "date": "2024-08-08",
      "bid": "56.65",
      "ask": "56.80",
      "open": "56.60",
      "high": "57.00",
      "low": "54.45",
      "close": "56.75",
      "average": "55.9021",
      "volume": "110841",
      "turnover": "6199251.27",
      "trades": "450"
    },
    {
      "date": "2024-08-09",
      "bid": "56.55",
      "ask": "56.85",
      "open": "56.75",
      "high": "58.10",
      "low": "56.20",
      "close": "56.60",
      "average": "56.9872",
      "volume": "68005",
      "turnover": "3875534.1",
      "trades": "408"
    },
    {
      "date": "2024-08-12",
      "bid": "56.05",
      "ask": "56.20",
      "open": "56.30",
      "high": "56.85",
      "low": "55.60",
      "close": "56.00",
      "average": "56.1177",
      "volume": "38668",
      "turnover": "2169218.77",
      "trades": "308"
    },
    {
      "date": "2024-08-13",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.50",
      "high": "56.60",
      "low": "55.10",
      "close": "56.20",
      "average": "55.8453",
      "volume": "55251",
      "turnover": "3085092.21",
      "trades": "324"
    },
    {
      "date": "2024-08-14",
      "bid": "56.25",
      "ask": "56.45",
      "open": "56.20",
      "high": "57.20",
      "low": "55.95",
      "close": "56.20",
      "average": "56.3277",
      "volume": "70851",
      "turnover": "3990874.25",
      "trades": "564"
    },
    {
      "date": "2024-08-15",
      "bid": "55.45",
      "ask": "55.75",
      "open": "56.20",
      "high": "56.30",
      "low": "55.35",
      "close": "55.75",
      "average": "55.7827",
      "volume": "123452",
      "turnover": "6886665.18",
      "trades": "692"
    },
    {
      "date": "2024-08-16",
      "bid": "54.25",
      "ask": "54.75",
      "open": "56.00",
      "high": "56.65",
      "low": "53.60",
      "close": "54.75",
      "average": "54.5925",
      "volume": "149171",
      "turnover": "8143618",
      "trades": "1089"
    },
    {
      "date": "2024-08-19",
      "bid": "55.40",
      "ask": "55.60",
      "open": "54.75",
      "high": "55.60",
      "low": "53.65",
      "close": "55.45",
      "average": "54.7175",
      "volume": "86784",
      "turnover": "4748599.7",
      "trades": "531"
    },
    {
      "date": "2024-08-20",
      "bid": "54.65",
      "ask": "55.00",
      "open": "55.50",
      "high": "55.95",
      "low": "54.95",
      "close": "55.10",
      "average": "55.3523",
      "volume": "44122",
      "turnover": "2442255.13",
      "trades": "380"
    },
    {
      "date": "2024-08-21",
      "bid": "54.20",
      "ask": "54.65",
      "open": "54.60",
      "high": "55.45",
      "low": "54.30",
      "close": "54.50",
      "average": "55.0776",
      "volume": "58164",
      "turnover": "3204119.39",
      "trades": "410"
    },
    {
      "date": "2024-08-22",
      "bid": "52.20",
      "ask": "52.45",
      "open": "53.75",
      "high": "54.10",
      "low": "52.15",
      "close": "52.30",
      "average": "53.0769",
      "volume": "11899711",
      "turnover": "618712206.94",
      "trades": "2536"
    },
    {
      "date": "2024-08-23",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.30",
      "high": "53.35",
      "low": "52.00",
      "close": "52.25",
      "average": "52.7642",
      "volume": "413235",
      "turnover": "21800195.75",
      "trades": "1126"
    },
    {
      "date": "2024-08-26",
      "bid": "52.70",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.25",
      "low": "50.25",
      "close": "53.05",
      "average": "51.5402",
      "volume": "546975",
      "turnover": "28194993.29",
      "trades": "1770"
    },
    {
      "date": "2024-08-27",
      "bid": "51.85",
      "ask": "51.90",
      "open": "53.10",
      "high": "53.65",
      "low": "51.60",
      "close": "51.60",
      "average": "52.2369",
      "volume": "309830",
      "turnover": "16184440.01",
      "trades": "1117"
    },
    {
      "date": "2024-08-28",
      "bid": "50.85",
      "ask": "51.00",
      "open": "51.60",
      "high": "51.90",
      "low": "50.80",
      "close": "50.90",
      "average": "51.2604",
      "volume": "217446",
      "turnover": "11146047.31",
      "trades": "735"
    },
    {
      "date": "2024-08-29",
      "bid": "50.50",
      "ask": "50.60",
      "open": "50.70",
      "high": "51.40",
      "low": "50.20",
      "close": "50.40",
      "average": "50.6039",
      "volume": "197064",
      "turnover": "9975650.69",
      "trades": "875"
    },
    {
      "date": "2024-08-30",
      "bid": "51.05",
      "ask": "51.15",
      "open": "51.00",
      "high": "52.50",
      "low": "50.65",
      "close": "51.05",
      "average": "51.5315",
      "volume": "279440",
      "turnover": "14402048.85",
      "trades": "998"
    },
    {
      "date": "2024-09-02",
      "bid": "49.98",
      "ask": "50.35",
      "open": "51.05",
      "high": "51.05",
      "low": "49.80",
      "close": "50.10",
      "average": "50.0937",
      "volume": "89315",
      "turnover": "4474118.72",
      "trades": "591"
    },
    {
      "date": "2024-09-03",
      "bid": "48.04",
      "ask": "48.08",
      "open": "50.00",
      "high": "50.15",
      "low": "47.70",
      "close": "47.84",
      "average": "48.7864",
      "volume": "274150",
      "turnover": "13375445.18",
      "trades": "1248"
    },
    {
      "date": "2024-09-04",
      "bid": "47.42",
      "ask": "47.48",
      "open": "47.82",
      "high": "48.40",
      "low": "47.00",
      "close": "47.44",
      "average": "47.6129",
      "volume": "212235",
      "turnover": "10102943.86",
      "trades": "848"
    },
    {
      "date": "2024-09-05",
      "bid": "47.30",
      "ask": "47.46",
      "open": "47.44",
      "high": "47.98",
      "low": "46.70",
      "close": "47.32",
      "average": "47.2809",
      "volume": "225722",
      "turnover": "10662801.66",
      "trades": "712"
    },
    {
      "date": "2024-09-06",
      "bid": "46.90",
      "ask": "47.06",
      "open": "47.34",
      "high": "48.30",
      "low": "46.48",
      "close": "46.96",
      "average": "47.1585",
      "volume": "446916",
      "turnover": "21075849.92",
      "trades": "889"
    },
    {
      "date": "2024-09-09",
      "bid": "47.08",
      "ask": "47.12",
      "open": "46.98",
      "high": "48.06",
      "low": "46.70",
      "close": "46.96",
      "average": "47.2434",
      "volume": "300886",
      "turnover": "14215751.38",
      "trades": "841"
    },
    {
      "date": "2024-09-10",
      "bid": "46.90",
      "ask": "47.00",
      "open": "46.96",
      "high": "47.66",
      "low": "45.68",
      "close": "45.68",
      "average": "46.7355",
      "volume": "472269",
      "turnover": "22091366.33",
      "trades": "920"
    },
    {
      "date": "2024-09-11",
      "bid": "46.50",
      "ask": "46.58",
      "open": "46.38",
      "high": "48.02",
      "low": "45.96",
      "close": "46.54",
      "average": "47.1647",
      "volume": "386261",
      "turnover": "18218707.44",
      "trades": "1048"
    },
    {
      "date": "2024-09-12",
      "bid": "48.42",
      "ask": "48.50",
      "open": "47.42",
      "high": "48.50",
      "low": "47.08",
      "close": "48.50",
      "average": "47.7964",
      "volume": "277715",
      "turnover": "13276421.19",
      "trades": "989"
    },
    {
      "date": "2024-09-13",
      "bid": "49.28",
      "ask": "49.96",
      "open": "48.50",
      "high": "50.45",
      "low": "48.50",
      "close": "49.76",
      "average": "49.6873",
      "volume": "428391",
      "turnover": "21277908.29",
      "trades": "1349"
    },
    {
      "date": "2024-09-16",
      "bid": "49.00",
      "ask": "49.02",
      "open": "49.50",
      "high": "49.90",
      "low": "48.64",
      "close": "49.00",
      "average": "49.0425",
      "volume": "205261",
      "turnover": "10066071.55",
      "trades": "1050"
    },
    {
      "date": "2024-09-17",
      "bid": "49.66",
      "ask": "49.80",
      "open": "49.34",
      "high": "50.00",
      "low": "48.80",
      "close": "49.56",
      "average": "49.4863",
      "volume": "303889",
      "turnover": "15042870.45",
      "trades": "931"
    },
    {
      "date": "2024-09-18",
      "bid": "48.80",
      "ask": "48.94",
      "open": "49.56",
      "high": "49.98",
      "low": "48.50",
      "close": "48.86",
      "average": "49.1307",
      "volume": "260765",
      "turnover": "12831798.51",
      "trades": "1483"
    },
    {
      "date": "2024-09-19",
      "bid": "50.35",
      "ask": "50.45",
      "open": "48.74",
      "high": "50.45",
      "low": "48.74",
      "close": "50.35",
      "average": "50.0036",
      "volume": "186399",
      "turnover": "9324414.61",
      "trades": "851"
    },
    {
      "date": "2024-09-20",
      "bid": "50.05",
      "ask": "50.20",
      "open": "50.35",
      "high": "51.00",
      "low": "50.05",
      "close": "50.25",
      "average": "50.5482",
      "volume": "98015",
      "turnover": "4955848.22",
      "trades": "654"
    },
    {
      "date": "2024-09-23",
      "bid": "50.15",
      "ask": "50.35",
      "open": "50.40",
      "high": "50.75",
      "low": "49.92",
      "close": "50.00",
      "average": "50.3028",
      "volume": "208237",
      "turnover": "10477942.75",
      "trades": "1033"
    },
    {
      "date": "2024-09-24",
      "bid": "48.22",
      "ask": "48.40",
      "open": "49.90",
      "high": "50.10",
      "low": "47.74",
      "close": "48.26",
      "average": "48.5688",
      "volume": "383829",
      "turnover": "18638655.78",
      "trades": "1103"
    },
    {
      "date": "2024-09-25",
      "bid": "48.46",
      "ask": "48.56",
      "open": "47.60",
      "high": "48.72",
      "low": "47.60",
      "close": "48.48",
      "average": "48.3532",
      "volume": "179106",
      "turnover": "8662480.86",
      "trades": "689"
    },
    {
      "date": "2024-09-26",
      "bid": "48.52",
      "ask": "48.70",
      "open": "48.48",
      "high": "48.90",
      "low": "48.04",
      "close": "48.52",
      "average": "48.5187",
      "volume": "214819",
      "turnover": "10418722.1",
      "trades": "917"
    },
    {
      "date": "2024-09-27",
      "bid": "51.20",
      "ask": "51.30",
      "open": "48.76",
      "high": "51.40",
      "low": "48.70",
      "close": "51.00",
      "average": "50.0506",
      "volume": "308170",
      "turnover": "15418443.96",
      "trades": "1232"
    },
    {
      "date": "2024-09-30",
      "bid": "52.50",
      "ask": "52.70",
      "open": "53.50",
      "high": "55.80",
      "low": "52.00",
      "close": "52.40",
      "average": "53.4067",
      "volume": "814588",
      "turnover": "43450650.83",
      "trades": "2948"
    },
    {
      "date": "2024-10-01",
      "bid": "52.60",
      "ask": "52.90",
      "open": "53.00",
      "high": "54.40",
      "low": "52.60",
      "close": "52.80",
      "average": "53.6688",
      "volume": "258723",
      "turnover": "13891272.97",
      "trades": "1063"
    },
    {
      "date": "2024-10-02",
      "bid": "56.80",
      "ask": "57.25",
      "open": "52.90",
      "high": "57.65",
      "low": "51.85",
      "close": "57.40",
      "average": "55.9223",
      "volume": "728910",
      "turnover": "40738414.19",
      "trades": "2451"
    },
    {
      "date": "2024-10-03",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.40",
      "high": "58.15",
      "low": "56.40",
      "close": "58.00",
      "average": "57.6643",
      "volume": "266164",
      "turnover": "15348874.5",
      "trades": "1163"
    },
    {
      "date": "2024-10-04",
      "bid": "60.60",
      "ask": "60.90",
      "open": "58.00",
      "high": "60.90",
      "low": "57.75",
      "close": "60.90",
      "average": "59.789",
      "volume": "702134",
      "turnover": "41980727.33",
      "trades": "1878"
    },
    {
      "date": "2024-10-07",
      "bid": "58.10",
      "ask": "58.50",
      "open": "60.90",
      "high": "60.90",
      "low": "57.20",
      "close": "58.05",
      "average": "58.6581",
      "volume": "416428",
      "turnover": "24392583.88",
      "trades": "2009"
    },
    {
      "date": "2024-10-08",
      "bid": "58.45",
      "ask": "58.70",
      "open": "57.55",
      "high": "59.10",
      "low": "57.30",
      "close": "58.80",
      "average": "58.3068",
      "volume": "121332",
      "turnover": "7074405.15",
      "trades": "685"
    },
    {
      "date": "2024-10-09",
      "bid": "60.00",
      "ask": "60.15",
      "open": "58.80",
      "high": "60.20",
      "low": "58.50",
      "close": "59.80",
      "average": "59.3404",
      "volume": "182470",
      "turnover": "10828425.88",
      "trades": "877"
    },
    {
      "date": "2024-10-10",
      "bid": "60.85",
      "ask": "60.95",
      "open": "60.10",
      "high": "61.00",
      "low": "58.95",
      "close": "60.75",
      "average": "60.1987",
      "volume": "230348",
      "turnover": "13867723.05",
      "trades": "952"
    },
    {
      "date": "2024-10-11",
      "bid": "60.40",
      "ask": "60.50",
      "open": "60.75",
      "high": "61.15",
      "low": "59.25",
      "close": "60.60",
      "average": "60.4047",
      "volume": "136285",
      "turnover": "8233158.22",
      "trades": "697"
    },
    {
      "date": "2024-10-14",
      "bid": "61.00",
      "ask": "61.15",
      "open": "60.60",
      "high": "61.45",
      "low": "60.05",
      "close": "61.15",
      "average": "60.8132",
      "volume": "110106",
      "turnover": "6696208.75",
      "trades": "617"
    },
    {
      "date": "2024-10-15",
      "bid": "60.30",
      "ask": "60.50",
      "open": "61.15",
      "high": "62.25",
      "low": "60.25",
      "close": "60.50",
      "average": "61.0382",
      "volume": "195165",
      "turnover": "11912047.13",
      "trades": "878"
    },
    {
      "date": "2024-10-16",
      "bid": "60.85",
      "ask": "61.05",
      "open": "60.50",
      "high": "61.80",
      "low": "59.90",
      "close": "61.05",
      "average": "60.8071",
      "volume": "120772",
      "turnover": "7343795.1",
      "trades": "711"
    },
    {
      "date": "2024-10-17",
      "bid": "59.90",
      "ask": "60.25",
      "open": "61.10",
      "high": "61.80",
      "low": "59.80",
      "close": "59.90",
      "average": "60.7465",
      "volume": "180433",
      "turnover": "10960676",
      "trades": "647"
    },
    {
      "date": "2024-10-18",
      "bid": "59.45",
      "ask": "59.90",
      "open": "59.90",
      "high": "60.65",
      "low": "59.25",
      "close": "59.85",
      "average": "59.946",
      "volume": "102452",
      "turnover": "6141961",
      "trades": "613"
    },
    {
      "date": "2024-10-21",
      "bid": "59.25",
      "ask": "59.40",
      "open": "59.85",
      "high": "60.80",
      "low": "59.20",
      "close": "59.20",
      "average": "59.7657",
      "volume": "77404",
      "turnover": "4626380.2",
      "trades": "563"
    },
    {
      "date": "2024-10-22",
      "bid": "59.15",
      "ask": "59.50",
      "open": "59.20",
      "high": "59.60",
      "low": "58.15",
      "close": "59.15",
      "average": "58.9272",
      "volume": "76954",
      "turnover": "4534687.34",
      "trades": "565"
    },
    {
      "date": "2024-10-23",
      "bid": "59.45",
      "ask": "59.80",
      "open": "59.15",
      "high": "59.95",
      "low": "58.20",
      "close": "59.75",
      "average": "59.3353",
      "volume": "83035",
      "turnover": "4926902.76",
      "trades": "459"
    },
    {
      "date": "2024-10-24",
      "bid": "61.20",
      "ask": "61.30",
      "open": "59.75",
      "high": "61.50",
      "low": "59.25",
      "close": "61.35",
      "average": "60.4974",
      "volume": "94817",
      "turnover": "5736436.78",
      "trades": "542"
    },
    {
      "date": "2024-10-25",
      "bid": "62.85",
      "ask": "63.00",
      "open": "60.20",
      "high": "63.00",
      "low": "60.20",
      "close": "62.90",
      "average": "62.0224",
      "volume": "161212",
      "turnover": "9999047.86",
      "trades": "881"
    },
    {
      "date": "2024-10-28",
      "bid": "64.95",
      "ask": "65.10",
      "open": "63.10",
      "high": "65.75",
      "low": "63.10",
      "close": "65.40",
      "average": "64.9366",
      "volume": "479326",
      "turnover": "31116408.36",
      "trades": "1742"
    },
    {
      "date": "2024-10-29",
      "bid": "66.45",
      "ask": "67.00",
      "open": "70.25",
      "high": "71.60",
      "low": "66.00",
      "close": "66.45",
      "average": "68.7014",
      "volume": "1361080",
      "turnover": "93508162.26",
      "trades": "3752"
    },
    {
      "date": "2024-10-30",
      "bid": "68.50",
      "ask": "69.00",
      "open": "68.95",
      "high": "70.45",
      "low": "66.70",
      "close": "68.75",
      "average": "68.5385",
      "volume": "1056831",
      "turnover": "72429005.64",
      "trades": "4354"
    },
    {
      "date": "2024-10-31",
      "bid": "66.60",
      "ask": "66.80",
      "open": "68.85",
      "high": "68.90",
      "low": "66.00",
      "close": "66.55",
      "average": "67.5498",
      "volume": "550002",
      "turnover": "37149487.67",
      "trades": "1908"
    },
    {
      "date": "2024-11-01",
      "bid": "66.20",
      "ask": "66.50",
      "open": "65.65",
      "high": "66.75",
      "low": "65.40",
      "close": "66.30",
      "average": "65.9523",
      "volume": "185207",
      "turnover": "12210810.64",
      "trades": "821"
    },
    {
      "date": "2024-11-04",
      "bid": "66.55",
      "ask": "66.60",
      "open": "66.30",
      "high": "67.50",
      "low": "64.80",
      "close": "66.40",
      "average": "66.1954",
      "volume": "225622",
      "turnover": "14934726.42",
      "trades": "1501"
    },
    {
      "date": "2024-11-05",
      "bid": "65.20",
      "ask": "65.40",
      "open": "66.50",
      "high": "66.50",
      "low": "65.00",
      "close": "65.40",
      "average": "65.6716",
      "volume": "172632",
      "turnover": "11337335.8",
      "trades": "1158"
    },
    {
      "date": "2024-11-06",
      "bid": "65.10",
      "ask": "65.30",
      "open": "65.35",
      "high": "66.50",
      "low": "64.45",
      "close": "65.30",
      "average": "65.5397",
      "volume": "219165",
      "turnover": "14363034.31",
      "trades": "1150"
    },
    {
      "date": "2024-11-07",
      "bid": "67.70",
      "ask": "67.90",
      "open": "65.75",
      "high": "67.95",
      "low": "65.75",
      "close": "67.85",
      "average": "67.0414",
      "volume": "222618",
      "turnover": "14924068.67",
      "trades": "1132"
    },
    {
      "date": "2024-11-08",
      "bid": "69.75",
      "ask": "69.90",
      "open": "67.70",
      "high": "70.10",
      "low": "67.70",
      "close": "69.90",
      "average": "69.4298",
      "volume": "242339",
      "turnover": "16828650.27",
      "trades": "1061"
    },
    {
      "date": "2024-11-11",
      "bid": "70.05",
      "ask": "70.25",
      "open": "69.95",
      "high": "71.30",
      "low": "69.75",
      "close": "70.25",
      "average": "70.4144",
      "volume": "202312",
      "turnover": "14242252.75",
      "trades": "1266"
    },
    {
      "date": "2024-11-12",
      "bid": "67.30",
      "ask": "67.45",
      "open": "70.30",
      "high": "70.30",
      "low": "67.15",
      "close": "67.55",
      "average": "68.0519",
      "volume": "232822",
      "turnover": "15838862.48",
      "trades": "1211"
    },
    {
      "date": "2024-11-13",
      "bid": "66.15",
      "ask": "66.35",
      "open": "67.55",
      "high": "68.45",
      "low": "65.90",
      "close": "66.20",
      "average": "66.9509",
      "volume": "148389",
      "turnover": "9942146.44",
      "trades": "950"
    },
    {
      "date": "2024-11-14",
      "bid": "66.40",
      "ask": "66.60",
      "open": "66.60",
      "high": "67.00",
      "low": "65.35",
      "close": "66.10",
      "average": "66.3616",
      "volume": "137702",
      "turnover": "9138151.9",
      "trades": "789"
    },
    {
      "date": "2024-11-15",
      "bid": "64.65",
      "ask": "64.85",
      "open": "66.45",
      "high": "66.65",
      "low": "64.15",
      "close": "64.55",
      "average": "65.40",
      "volume": "231081",
      "turnover": "15113825.48",
      "trades": "1500"
    },
    {
      "date": "2024-11-18",
      "bid": "61.95",
      "ask": "62.25",
      "open": "64.80",
      "high": "64.85",
      "low": "61.85",
      "close": "62.00",
      "average": "63.0381",
      "volume": "290598",
      "turnover": "18318755.75",
      "trades": "1609"
    },
    {
      "date": "2024-11-19",
      "bid": "61.50",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.90",
      "low": "60.15",
      "close": "61.50",
      "average": "61.2664",
      "volume": "338413",
      "turnover": "20733709.8",
      "trades": "1772"
    },
    {
      "date": "2024-11-20",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.95",
      "high": "62.80",
      "low": "60.05",
      "close": "60.55",
      "average": "61.0377",
      "volume": "222364",
      "turnover": "13569789.83",
      "trades": "1266"
    },
    {
      "date": "2024-11-21",
      "bid": "60.80",
      "ask": "60.90",
      "open": "60.40",
      "high": "61.10",
      "low": "59.75",
      "close": "60.80",
      "average": "60.5729",
      "volume": "300128",
      "turnover": "18179608.07",
      "trades": "1840"
    },
    {
      "date": "2024-11-22",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.00",
      "high": "62.25",
      "low": "61.00",
      "close": "61.20",
      "average": "61.6989",
      "volume": "244764",
      "turnover": "15106581.64",
      "trades": "1274"
    },
    {
      "date": "2024-11-25",
      "bid": "61.35",
      "ask": "61.50",
      "open": "61.40",
      "high": "62.15",
      "low": "60.65",
      "close": "61.25",
      "average": "61.3471",
      "volume": "216315",
      "turnover": "13270952.5",
      "trades": "1674"
    },
    {
      "date": "2024-11-26",
      "bid": "60.20",
      "ask": "60.30",
      "open": "61.10",
      "high": "61.10",
      "low": "59.65",
      "close": "60.20",
      "average": "60.1951",
      "volume": "159832",
      "turnover": "9620713.76",
      "trades": "995"
    },
    {
      "date": "2024-11-27",
      "bid": "60.70",
      "ask": "60.85",
      "open": "60.20",
      "high": "61.10",
      "low": "59.65",
      "close": "60.80",
      "average": "60.5435",
      "volume": "234119",
      "turnover": "14173871.71",
      "trades": "1101"
    },
    {
      "date": "2024-11-28",
      "bid": "59.55",
      "ask": "59.75",
      "open": "60.80",
      "high": "61.25",
      "low": "58.70",
      "close": "59.55",
      "average": "59.5148",
      "volume": "225433",
      "turnover": "13411462.44",
      "trades": "1227"
    },
    {
      "date": "2024-11-29",
      "bid": "60.50",
      "ask": "60.65",
      "open": "59.70",
      "high": "60.90",
      "low": "59.20",
      "close": "60.50",
      "average": "60.026",
      "volume": "283067",
      "turnover": "16990664.8",
      "trades": "1025"
    },
    {
      "date": "2024-12-02",
      "bid": "62.50",
      "ask": "62.65",
      "open": "60.15",
      "high": "62.70",
      "low": "60.15",
      "close": "62.70",
      "average": "61.658",
      "volume": "157846",
      "turnover": "9737564.82",
      "trades": "814"
    },
    {
      "date": "2024-12-03",
      "bid": "63.80",
      "ask": "63.95",
      "open": "63.00",
      "high": "64.25",
      "low": "62.75",
      "close": "63.95",
      "average": "63.6398",
      "volume": "236322",
      "turnover": "15040666.05",
      "trades": "1260"
    },
    {
      "date": "2024-12-04",
      "bid": "62.40",
      "ask": "62.50",
      "open": "63.95",
      "high": "63.95",
      "low": "62.35",
      "close": "62.50",
      "average": "62.9711",
      "volume": "182312",
      "turnover": "11483183.46",
      "trades": "735"
    },
    {
      "date": "2024-12-05",
      "bid": "62.45",
      "ask": "62.60",
      "open": "62.15",
      "high": "62.85",
      "low": "61.65",
      "close": "62.45",
      "average": "62.3538",
      "volume": "190172",
      "turnover": "11859068.53",
      "trades": "864"
    },
    {
      "date": "2024-12-06",
      "bid": "64.50",
      "ask": "64.70",
      "open": "62.60",
      "high": "64.80",
      "low": "61.85",
      "close": "64.80",
      "average": "63.0629",
      "volume": "150271",
      "turnover": "9473365.73",
      "trades": "711"
    },
    {
      "date": "2024-12-09",
      "bid": "63.35",
      "ask": "63.55",
      "open": "64.50",
      "high": "65.30",
      "low": "63.00",
      "close": "63.35",
      "average": "64.5231",
      "volume": "254238",
      "turnover": "16404386.25",
      "trades": "1087"
    },
    {
      "date": "2024-12-10",
      "bid": "63.75",
      "ask": "63.90",
      "open": "63.50",
      "high": "64.75",
      "low": "63.50",
      "close": "63.90",
      "average": "64.0659",
      "volume": "201107",
      "turnover": "12883355.51",
      "trades": "816"
    },
    {
      "date": "2024-12-11",
      "bid": "65.40",
      "ask": "65.55",
      "open": "63.25",
      "high": "65.65",
      "low": "63.25",
      "close": "65.65",
      "average": "64.5885",
      "volume": "207778",
      "turnover": "13422014.52",
      "trades": "821"
    },
    {
      "date": "2024-12-12",
      "bid": "67.80",
      "ask": "67.95",
      "open": "65.55",
      "high": "68.45",
      "low": "65.00",
      "close": "68.05",
      "average": "66.4386",
      "volume": "396008",
      "turnover": "26318097.18",
      "trades": "1533"
    },
    {
      "date": "2024-12-13",
      "bid": "67.25",
      "ask": "67.40",
      "open": "68.05",
      "high": "68.50",
      "low": "66.45",
      "close": "67.40",
      "average": "67.2366",
      "volume": "222953",
      "turnover": "15015212.85",
      "trades": "767"
    },
    {
      "date": "2024-12-16",
      "bid": "66.60",
      "ask": "66.75",
      "open": "67.40",
      "high": "68.45",
      "low": "65.35",
      "close": "66.80",
      "average": "67.1022",
      "volume": "194088",
      "turnover": "13024028.58",
      "trades": "964"
    },
    {
      "date": "2024-12-17",
      "bid": "67.45",
      "ask": "67.60",
      "open": "66.00",
      "high": "68.05",
      "low": "65.65",
      "close": "67.75",
      "average": "67.1094",
      "volume": "178639",
      "turnover": "11988396.68",
      "trades": "863"
    },
    {
      "date": "2024-12-18",
      "bid": "69.50",
      "ask": "69.60",
      "open": "67.75",
      "high": "69.85",
      "low": "67.10",
      "close": "69.75",
      "average": "69.1312",
      "volume": "243234",
      "turnover": "16815059.5",
      "trades": "1196"
    },
    {
      "date": "2024-12-19",
      "bid": "66.65",
      "ask": "66.80",
      "open": "68.75",
      "high": "68.85",
      "low": "66.30",
      "close": "66.80",
      "average": "67.2351",
      "volume": "187870",
      "turnover": "12631598.3",
      "trades": "950"
    },
    {
      "date": "2024-12-20",
      "bid": "68.35",
      "ask": "68.50",
      "open": "66.30",
      "high": "68.60",
      "low": "65.70",
      "close": "68.60",
      "average": "66.8033",
      "volume": "295980",
      "turnover": "19772524.22",
      "trades": "1315"
    },
    {
      "date": "2024-12-23",
      "bid": "67.90",
      "ask": "68.45",
      "open": "68.40",
      "high": "68.60",
      "low": "66.70",
      "close": "68.20",
      "average": "67.7925",
      "volume": "116075",
      "turnover": "7869007.4",
      "trades": "701"
    },
    {
      "date": "2024-12-27",
      "bid": "68.70",
      "ask": "68.85",
      "open": "68.30",
      "high": "69.80",
      "low": "68.30",
      "close": "68.95",
      "average": "69.1355",
      "volume": "98573",
      "turnover": "6814897.7",
      "trades": "822"
    },
    {
      "date": "2024-12-30",
      "bid": "68.65",
      "ask": "68.75",
      "open": "68.85",
      "high": "68.95",
      "low": "67.20",
      "close": "68.80",
      "average": "67.9831",
      "volume": "195784",
      "turnover": "13308351.73",
      "trades": "968"
    },
    {
      "date": "2025-01-02",
      "bid": "71.25",
      "ask": "71.35",
      "open": "68.75",
      "high": "71.65",
      "low": "68.65",
      "close": "71.20",
      "average": "70.3154",
      "volume": "359658",
      "turnover": "25291329.28",
      "trades": "1446"
    },
    {
      "date": "2025-01-03",
      "bid": "66.35",
      "ask": "66.45",
      "open": "71.20",
      "high": "71.20",
      "low": "66.25",
      "close": "66.25",
      "average": "67.9872",
      "volume": "333300",
      "turnover": "22664891.63",
      "trades": "1714"
    },
    {
      "date": "2025-01-07",
      "bid": "65.05",
      "ask": "65.10",
      "open": "67.15",
      "high": "67.80",
      "low": "64.20",
      "close": "64.90",
      "average": "65.9511",
      "volume": "361612",
      "turnover": "23842632.41",
      "trades": "1730"
    },
    {
      "date": "2025-01-08",
      "bid": "65.25",
      "ask": "65.40",
      "open": "65.05",
      "high": "65.90",
      "low": "64.00",
      "close": "65.15",
      "average": "65.0707",
      "volume": "220298",
      "turnover": "14334825.56",
      "trades": "1115"
    },
    {
      "date": "2025-01-09",
      "bid": "66.80",
      "ask": "66.95",
      "open": "64.75",
      "high": "67.40",
      "low": "64.65",
      "close": "66.90",
      "average": "66.5882",
      "volume": "159375",
      "turnover": "10607006.84",
      "trades": "1115"
    },
    {
      "date": "2025-01-10",
      "bid": "65.60",
      "ask": "65.75",
      "open": "67.00",
      "high": "67.00",
      "low": "65.55",
      "close": "65.55",
      "average": "66.1695",
      "volume": "147833",
      "turnover": "9782041.4",
      "trades": "952"
    },
    {
      "date": "2025-01-13",
      "bid": "65.25",
      "ask": "65.40",
      "open": "65.55",
      "high": "66.10",
      "low": "64.90",
      "close": "65.15",
      "average": "65.5153",
      "volume": "130739",
      "turnover": "8567339.14",
      "trades": "760"
    },
    {
      "date": "2025-01-14",
      "bid": "68.95",
      "ask": "69.10",
      "open": "65.25",
      "high": "69.70",
      "low": "65.20",
      "close": "68.90",
      "average": "68.2984",
      "volume": "225366",
      "turnover": "15397244.3",
      "trades": "1331"
    },
    {
      "date": "2025-01-15",
      "bid": "71.75",
      "ask": "72.10",
      "open": "69.15",
      "high": "72.80",
      "low": "69.15",
      "close": "71.35",
      "average": "71.2786",
      "volume": "371906",
      "turnover": "26502726.99",
      "trades": "1603"
    },
    {
      "date": "2025-01-16",
      "bid": "73.40",
      "ask": "73.50",
      "open": "72.10",
      "high": "73.85",
      "low": "71.35",
      "close": "72.90",
      "average": "72.9522",
      "volume": "216527",
      "turnover": "15798869.17",
      "trades": "1628"
    },
    {
      "date": "2025-01-17",
      "bid": "70.75",
      "ask": "70.85",
      "open": "73.60",
      "high": "73.90",
      "low": "70.30",
      "close": "70.75",
      "average": "72.2434",
      "volume": "152475",
      "turnover": "11015306",
      "trades": "1193"
    },
    {
      "date": "2025-01-20",
      "bid": "70.55",
      "ask": "70.70",
      "open": "70.90",
      "high": "71.75",
      "low": "69.80",
      "close": "70.40",
      "average": "70.6468",
      "volume": "102783",
      "turnover": "7261283.45",
      "trades": "913"
    },
    {
      "date": "2025-01-21",
      "bid": "71.60",
      "ask": "72.00",
      "open": "70.90",
      "high": "72.55",
      "low": "70.10",
      "close": "72.20",
      "average": "71.8384",
      "volume": "105161",
      "turnover": "7558374.37",
      "trades": "945"
    },
    {
      "date": "2025-01-22",
      "bid": "72.85",
      "ask": "73.20",
      "open": "73.00",
      "high": "74.00",
      "low": "71.00",
      "close": "73.20",
      "average": "72.5724",
      "volume": "335613",
      "turnover": "24349006.84",
      "trades": "1703"
    },
    {
      "date": "2025-01-23",
      "bid": "72.80",
      "ask": "73.15",
      "open": "73.20",
      "high": "73.95",
      "low": "72.00",
      "close": "73.30",
      "average": "73.0406",
      "volume": "207154",
      "turnover": "15123749.01",
      "trades": "983"
    },
    {
      "date": "2025-01-24",
      "bid": "74.80",
      "ask": "74.90",
      "open": "73.15",
      "high": "75.10",
      "low": "72.75",
      "close": "75.10",
      "average": "74.0233",
      "volume": "292095",
      "turnover": "21620817.9",
      "trades": "1134"
    },
    {
      "date": "2025-01-27",
      "bid": "76.95",
      "ask": "77.20",
      "open": "74.90",
      "high": "77.35",
      "low": "73.45",
      "close": "77.00",
      "average": "76.1983",
      "volume": "409316",
      "turnover": "31191714.02",
      "trades": "1991"
    },
    {
      "date": "2025-01-28",
      "bid": "78.00",
      "ask": "78.15",
      "open": "77.20",
      "high": "78.40",
      "low": "76.20",
      "close": "77.90",
      "average": "77.6236",
      "volume": "268347",
      "turnover": "20834644.57",
      "trades": "1113"
    },
    {
      "date": "2025-01-29",
      "bid": "79.30",
      "ask": "79.40",
      "open": "78.70",
      "high": "80.20",
      "low": "78.40",
      "close": "79.50",
      "average": "79.5763",
      "volume": "438650",
      "turnover": "34910066.42",
      "trades": "1942"
    },
    {
      "date": "2025-01-30",
      "bid": "77.30",
      "ask": "77.50",
      "open": "79.50",
      "high": "79.60",
      "low": "77.00",
      "close": "77.55",
      "average": "78.1085",
      "volume": "235848",
      "turnover": "18408978.84",
      "trades": "1338"
    },
    {
      "date": "2025-01-31",
      "bid": "79.80",
      "ask": "80.00",
      "open": "77.55",
      "high": "80.50",
      "low": "76.70",
      "close": "79.95",
      "average": "78.5406",
      "volume": "285073",
      "turnover": "22387140.07",
      "trades": "1623"
    },
    {
      "date": "2025-02-03",
      "bid": "78.65",
      "ask": "78.85",
      "open": "78.00",
      "high": "78.95",
      "low": "77.05",
      "close": "78.55",
      "average": "77.8105",
      "volume": "141798",
      "turnover": "11032673.65",
      "trades": "1184"
    },
    {
      "date": "2025-02-04",
      "bid": "77.00",
      "ask": "77.20",
      "open": "78.85",
      "high": "78.90",
      "low": "76.75",
      "close": "77.00",
      "average": "77.1461",
      "volume": "254395",
      "turnover": "19628796.62",
      "trades": "1379"
    },
    {
      "date": "2025-02-05",
      "bid": "77.95",
      "ask": "78.25",
      "open": "77.15",
      "high": "78.70",
      "low": "76.40",
      "close": "77.80",
      "average": "77.83",
      "volume": "178817",
      "turnover": "13913864.3",
      "trades": "1374"
    },
    {
      "date": "2025-02-06",
      "bid": "78.05",
      "ask": "78.45",
      "open": "77.80",
      "high": "79.00",
      "low": "77.45",
      "close": "78.30",
      "average": "78.2199",
      "volume": "242831",
      "turnover": "18997167.98",
      "trades": "1148"
    },
    {
      "date": "2025-02-07",
      "bid": "78.10",
      "ask": "78.40",
      "open": "78.05",
      "high": "79.25",
      "low": "77.70",
      "close": "78.05",
      "average": "78.5144",
      "volume": "237090",
      "turnover": "18614076.04",
      "trades": "1433"
    },
    {
      "date": "2025-02-10",
      "bid": "79.05",
      "ask": "79.40",
      "open": "78.40",
      "high": "79.50",
      "low": "78.00",
      "close": "79.30",
      "average": "78.7779",
      "volume": "260558",
      "turnover": "20523336.59",
      "trades": "1252"
    },
    {
      "date": "2025-02-11",
      "bid": "82.65",
      "ask": "82.70",
      "open": "79.45",
      "high": "82.70",
      "low": "79.40",
      "close": "82.70",
      "average": "80.9214",
      "volume": "418530",
      "turnover": "33868711.75",
      "trades": "2010"
    },
    {
      "date": "2025-02-12",
      "bid": "93.05",
      "ask": "93.45",
      "open": "90.00",
      "high": "96.30",
      "low": "89.80",
      "close": "92.75",
      "average": "93.0811",
      "volume": "2032658",
      "turnover": "189173044.52",
      "trades": "6494"
    },
    {
      "date": "2025-02-13",
      "bid": "97.35",
      "ask": "97.50",
      "open": "93.55",
      "high": "97.80",
      "low": "92.60",
      "close": "97.50",
      "average": "95.7421",
      "volume": "789709",
      "turnover": "75620325.48",
      "trades": "3993"
    },
    {
      "date": "2025-02-14",
      "bid": "97.10",
      "ask": "97.25",
      "open": "98.35",
      "high": "99.40",
      "low": "96.25",
      "close": "97.15",
      "average": "97.5639",
      "volume": "404309",
      "turnover": "39440661.08",
      "trades": "3114"
    },
    {
      "date": "2025-02-17",
      "bid": "95.80",
      "ask": "96.00",
      "open": "97.25",
      "high": "98.85",
      "low": "95.80",
      "close": "95.85",
      "average": "96.945",
      "volume": "327002",
      "turnover": "31707078.64",
      "trades": "2578"
    },
    {
      "date": "2025-02-18",
      "bid": "99.70",
      "ask": "99.90",
      "open": "96.00",
      "high": "100.40",
      "low": "95.55",
      "close": "99.75",
      "average": "98.7277",
      "volume": "346433",
      "turnover": "34198793.61",
      "trades": "2435"
    },
    {
      "date": "2025-02-19",
      "bid": "97.05",
      "ask": "97.30",
      "open": "100.00",
      "high": "100.00",
      "low": "96.60",
      "close": "97.40",
      "average": "97.7582",
      "volume": "372126",
      "turnover": "36381509.08",
      "trades": "2743"
    },
    {
      "date": "2025-02-20",
      "bid": "96.40",
      "ask": "96.60",
      "open": "97.40",
      "high": "98.25",
      "low": "95.90",
      "close": "96.75",
      "average": "96.7344",
      "volume": "260921",
      "turnover": "25242842.56",
      "trades": "2259"
    },
    {
      "date": "2025-02-21",
      "bid": "94.25",
      "ask": "94.50",
      "open": "96.75",
      "high": "98.10",
      "low": "93.20",
      "close": "94.75",
      "average": "95.6066",
      "volume": "500444",
      "turnover": "47883782.32",
      "trades": "2841"
    },
    {
      "date": "2025-02-24",
      "bid": "95.15",
      "ask": "95.80",
      "open": "94.30",
      "high": "95.90",
      "low": "90.50",
      "close": "95.30",
      "average": "93.6572",
      "volume": "597339",
      "turnover": "55937980.35",
      "trades": "3845"
    },
    {
      "date": "2025-02-25",
      "bid": "94.20",
      "ask": "94.90",
      "open": "95.00",
      "high": "96.00",
      "low": "93.20",
      "close": "94.80",
      "average": "94.6614",
      "volume": "331960",
      "turnover": "31422278.41",
      "trades": "2213"
    },
    {
      "date": "2025-02-26",
      "bid": "94.25",
      "ask": "94.45",
      "open": "95.00",
      "high": "95.80",
      "low": "94.00",
      "close": "94.65",
      "average": "94.7565",
      "volume": "173245",
      "turnover": "16414431.34",
      "trades": "1242"
    },
    {
      "date": "2025-02-27",
      "bid": "94.50",
      "ask": "95.20",
      "open": "94.25",
      "high": "95.55",
      "low": "93.90",
      "close": "94.90",
      "average": "94.8056",
      "volume": "198747",
      "turnover": "18845860.57",
      "trades": "1431"
    },
    {
      "date": "2025-02-28",
      "bid": "93.00",
      "ask": "93.20",
      "open": "94.00",
      "high": "94.00",
      "low": "91.05",
      "close": "93.30",
      "average": "92.6406",
      "volume": "367745",
      "turnover": "34062019.35",
      "trades": "2079"
    },
    {
      "date": "2025-03-03",
      "bid": "92.20",
      "ask": "92.50",
      "open": "93.40",
      "high": "94.95",
      "low": "91.55",
      "close": "92.60",
      "average": "93.2103",
      "volume": "413563",
      "turnover": "38554513.07",
      "trades": "2694"
    },
    {
      "date": "2025-03-04",
      "bid": "90.10",
      "ask": "90.50",
      "open": "91.35",
      "high": "92.55",
      "low": "90.05",
      "close": "90.35",
      "average": "91.2584",
      "volume": "354967",
      "turnover": "32404360.27",
      "trades": "2725"
    },
    {
      "date": "2025-03-05",
      "bid": "89.35",
      "ask": "89.60",
      "open": "91.00",
      "high": "93.60",
      "low": "89.05",
      "close": "89.55",
      "average": "90.8925",
      "volume": "243773",
      "turnover": "22156806.9",
      "trades": "2148"
    },
    {
      "date": "2025-03-06",
      "bid": "88.00",
      "ask": "88.20",
      "open": "89.85",
      "high": "91.05",
      "low": "86.80",
      "close": "88.15",
      "average": "88.4938",
      "volume": "264726",
      "turnover": "23414033.79",
      "trades": "1955"
    },
    {
      "date": "2025-03-07",
      "bid": "89.25",
      "ask": "89.75",
      "open": "87.80",
      "high": "90.80",
      "low": "87.15",
      "close": "89.70",
      "average": "89.3933",
      "volume": "137312",
      "turnover": "12280194.93",
      "trades": "1215"
    },
    {
      "date": "2025-03-10",
      "bid": "86.95",
      "ask": "87.15",
      "open": "90.40",
      "high": "91.55",
      "low": "86.90",
      "close": "87.25",
      "average": "88.3039",
      "volume": "270301",
      "turnover": "23893219.57",
      "trades": "1918"
    },
    {
      "date": "2025-03-11",
      "bid": "84.90",
      "ask": "85.10",
      "open": "87.00",
      "high": "88.40",
      "low": "84.90",
      "close": "85.10",
      "average": "85.7582",
      "volume": "370619",
      "turnover": "31832834.41",
      "trades": "2054"
    },
    {
      "date": "2025-03-12",
      "bid": "85.90",
      "ask": "86.00",
      "open": "85.35",
      "high": "86.50",
      "low": "84.60",
      "close": "86.00",
      "average": "85.5132",
      "volume": "197214",
      "turnover": "16860981.95",
      "trades": "1280"
    },
    {
      "date": "2025-03-13",
      "bid": "88.35",
      "ask": "88.50",
      "open": "86.50",
      "high": "88.60",
      "low": "84.70",
      "close": "88.30",
      "average": "86.5601",
      "volume": "198494",
      "turnover": "17194725.88",
      "trades": "1401"
    },
    {
      "date": "2025-03-14",
      "bid": "92.45",
      "ask": "92.60",
      "open": "88.70",
      "high": "92.95",
      "low": "88.30",
      "close": "92.70",
      "average": "91.3776",
      "volume": "231690",
      "turnover": "21166077.87",
      "trades": "1397"
    },
    {
      "date": "2025-03-17",
      "bid": "91.90",
      "ask": "92.15",
      "open": "92.55",
      "high": "93.20",
      "low": "90.70",
      "close": "92.25",
      "average": "92.1966",
      "volume": "158906",
      "turnover": "14649694.26",
      "trades": "1312"
    },
    {
      "date": "2025-03-18",
      "bid": "91.45",
      "ask": "91.60",
      "open": "91.95",
      "high": "92.80",
      "low": "90.65",
      "close": "91.45",
      "average": "91.7801",
      "volume": "125629",
      "turnover": "11529697",
      "trades": "1258"
    },
    {
      "date": "2025-03-19",
      "bid": "90.75",
      "ask": "90.95",
      "open": "91.60",
      "high": "91.95",
      "low": "89.95",
      "close": "90.85",
      "average": "90.6593",
      "volume": "133545",
      "turnover": "12107738.6",
      "trades": "1083"
    },
    {
      "date": "2025-03-20",
      "bid": "89.70",
      "ask": "89.85",
      "open": "90.75",
      "high": "92.90",
      "low": "88.80",
      "close": "89.80",
      "average": "90.0306",
      "volume": "147994",
      "turnover": "13317497.5",
      "trades": "1022"
    },
    {
      "date": "2025-03-21",
      "bid": "88.75",
      "ask": "89.00",
      "open": "89.70",
      "high": "89.70",
      "low": "86.75",
      "close": "89.00",
      "average": "87.8738",
      "volume": "151777",
      "turnover": "13332555.34",
      "trades": "1081"
    },
    {
      "date": "2025-03-24",
      "bid": "92.50",
      "ask": "92.85",
      "open": "89.85",
      "high": "92.90",
      "low": "88.50",
      "close": "92.60",
      "average": "90.7178",
      "volume": "307867",
      "turnover": "27912942.64",
      "trades": "2026"
    },
    {
      "date": "2025-03-25",
      "bid": "94.85",
      "ask": "95.05",
      "open": "92.90",
      "high": "95.00",
      "low": "90.25",
      "close": "95.00",
      "average": "93.6604",
      "volume": "217687",
      "turnover": "20377412.3",
      "trades": "1763"
    },
    {
      "date": "2025-03-26",
      "bid": "95.30",
      "ask": "95.55",
      "open": "95.30",
      "high": "97.40",
      "low": "93.40",
      "close": "95.35",
      "average": "95.741",
      "volume": "1128101",
      "turnover": "108118692.47",
      "trades": "2622"
    },
    {
      "date": "2025-03-27",
      "bid": "93.60",
      "ask": "93.80",
      "open": "95.00",
      "high": "95.55",
      "low": "92.65",
      "close": "93.75",
      "average": "94.0449",
      "volume": "148619",
      "turnover": "13975411.63",
      "trades": "1390"
    },
    {
      "date": "2025-03-28",
      "bid": "93.80",
      "ask": "94.05",
      "open": "93.65",
      "high": "94.65",
      "low": "91.90",
      "close": "93.90",
      "average": "93.4915",
      "volume": "154277",
      "turnover": "14427177.65",
      "trades": "1119"
    },
    {
      "date": "2025-03-31",
      "bid": "94.80",
      "ask": "95.10",
      "open": "92.60",
      "high": "96.40",
      "low": "91.65",
      "close": "95.00",
      "average": "94.1084",
      "volume": "245149",
      "turnover": "23058551.49",
      "trades": "1526"
    },
    {
      "date": "2025-04-01",
      "bid": "96.10",
      "ask": "96.30",
      "open": "94.85",
      "high": "96.45",
      "low": "93.05",
      "close": "96.45",
      "average": "94.7024",
      "volume": "222463",
      "turnover": "21071152.28",
      "trades": "1889"
    },
    {
      "date": "2025-04-02",
      "bid": "93.25",
      "ask": "93.40",
      "open": "96.35",
      "high": "96.35",
      "low": "89.40",
      "close": "93.45",
      "average": "91.7978",
      "volume": "450945",
      "turnover": "41415638.94",
      "trades": "2970"
    },
    {
      "date": "2025-04-03",
      "bid": "95.60",
      "ask": "95.80",
      "open": "90.90",
      "high": "96.10",
      "low": "89.80",
      "close": "95.55",
      "average": "94.3899",
      "volume": "268107",
      "turnover": "25305381.93",
      "trades": "2048"
    },
    {
      "date": "2025-04-04",
      "bid": "90.40",
      "ask": "90.65",
      "open": "95.50",
      "high": "95.60",
      "low": "88.45",
      "close": "90.30",
      "average": "91.6614",
      "volume": "284784",
      "turnover": "26139748.6",
      "trades": "2680"
    },
    {
      "date": "2025-04-07",
      "bid": "86.80",
      "ask": "87.10",
      "open": "82.90",
      "high": "90.50",
      "low": "82.30",
      "close": "86.40",
      "average": "86.0406",
      "volume": "608469",
      "turnover": "52326237.07",
      "trades": "4024"
    },
    {
      "date": "2025-04-08",
      "bid": "88.80",
      "ask": "89.15",
      "open": "87.10",
      "high": "90.15",
      "low": "86.25",
      "close": "89.05",
      "average": "88.0233",
      "volume": "319989",
      "turnover": "28152327.91",
      "trades": "2163"
    },
    {
      "date": "2025-04-09",
      "bid": "85.95",
      "ask": "86.35",
      "open": "86.40",
      "high": "88.05",
      "low": "83.40",
      "close": "86.25",
      "average": "85.4851",
      "volume": "185853",
      "turnover": "15887702.61",
      "trades": "1759"
    },
    {
      "date": "2025-04-10",
      "bid": "90.20",
      "ask": "90.50",
      "open": "93.55",
      "high": "93.55",
      "low": "88.45",
      "close": "90.20",
      "average": "90.3893",
      "volume": "366355",
      "turnover": "33113436.52",
      "trades": "2351"
    },
    {
      "date": "2025-04-11",
      "bid": "92.20",
      "ask": "92.45",
      "open": "90.50",
      "high": "93.80",
      "low": "88.65",
      "close": "92.40",
      "average": "91.8301",
      "volume": "226681",
      "turnover": "20816082.28",
      "trades": "1566"
    },
    {
      "date": "2025-04-14",
      "bid": "96.70",
      "ask": "97.00",
      "open": "93.60",
      "high": "97.25",
      "low": "93.30",
      "close": "97.25",
      "average": "95.6092",
      "volume": "293671",
      "turnover": "28082662.74",
      "trades": "1806"
    },
    {
      "date": "2025-04-15",
      "bid": "97.15",
      "ask": "97.40",
      "open": "97.95",
      "high": "101.50",
      "low": "96.20",
      "close": "97.75",
      "average": "98.7576",
      "volume": "602388",
      "turnover": "59523486.04",
      "trades": "3447"
    },
    {
      "date": "2025-04-16",
      "bid": "98.45",
      "ask": "98.80",
      "open": "97.40",
      "high": "99.45",
      "low": "95.30",
      "close": "98.90",
      "average": "97.924",
      "volume": "293650",
      "turnover": "28758104.96",
      "trades": "2159"
    },
    {
      "date": "2025-04-17",
      "bid": "96.95",
      "ask": "97.20",
      "open": "98.45",
      "high": "98.80",
      "low": "96.10",
      "close": "96.60",
      "average": "97.1243",
      "volume": "54181",
      "turnover": "5262325.63",
      "trades": "563"
    },
    {
      "date": "2025-04-22",
      "bid": "98.80",
      "ask": "99.05",
      "open": "96.60",
      "high": "99.35",
      "low": "93.65",
      "close": "98.90",
      "average": "96.3458",
      "volume": "312542",
      "turnover": "30111595.4",
      "trades": "2175"
    },
    {
      "date": "2025-04-23",
      "bid": "101.20",
      "ask": "101.40",
      "open": "99.60",
      "high": "102.50",
      "low": "99.00",
      "close": "101.60",
      "average": "101.2802",
      "volume": "556763",
      "turnover": "56397298.23",
      "trades": "2389"
    },
    {
      "date": "2025-04-24",
      "bid": "102.70",
      "ask": "103.00",
      "open": "101.40",
      "high": "103.70",
      "low": "100.20",
      "close": "103.10",
      "average": "101.1764",
      "volume": "546078",
      "turnover": "55249562.1",
      "trades": "1529"
    },
    {
      "date": "2025-04-25",
      "bid": "103.00",
      "ask": "103.20",
      "open": "105.00",
      "high": "105.00",
      "low": "102.00",
      "close": "103.20",
      "average": "103.0957",
      "volume": "173029",
      "turnover": "17837762.6",
      "trades": "1292"
    },
    {
      "date": "2025-04-28",
      "bid": "102.80",
      "ask": "103.00",
      "open": "103.40",
      "high": "106.00",
      "low": "102.00",
      "close": "102.40",
      "average": "104.3794",
      "volume": "521205",
      "turnover": "54402381.35",
      "trades": "2963"
    },
    {
      "date": "2025-04-29",
      "bid": "83.55",
      "ask": "83.90",
      "open": "94.50",
      "high": "94.60",
      "low": "82.00",
      "close": "83.60",
      "average": "86.1712",
      "volume": "3103112",
      "turnover": "267407733.71",
      "trades": "12575"
    },
    {
      "date": "2025-04-30",
      "bid": "83.60",
      "ask": "83.70",
      "open": "84.90",
      "high": "85.00",
      "low": "79.00",
      "close": "84.00",
      "average": "81.1441",
      "volume": "2430099",
      "turnover": "197409701.17",
      "trades": "6234"
    },
    {
      "date": "2025-05-02",
      "bid": "82.40",
      "ask": "82.50",
      "open": "84.85",
      "high": "84.85",
      "low": "80.75",
      "close": "82.50",
      "average": "82.3644",
      "volume": "762486",
      "turnover": "62809543.44",
      "trades": "4230"
    },
    {
      "date": "2025-05-05",
      "bid": "83.00",
      "ask": "83.20",
      "open": "82.55",
      "high": "84.00",
      "low": "82.00",
      "close": "82.70",
      "average": "82.9566",
      "volume": "628480",
      "turnover": "52174224.06",
      "trades": "2279"
    },
    {
      "date": "2025-05-06",
      "bid": "82.85",
      "ask": "83.00",
      "open": "82.20",
      "high": "83.20",
      "low": "79.75",
      "close": "82.75",
      "average": "81.6138",
      "volume": "568656",
      "turnover": "46414538.54",
      "trades": "3032"
    },
    {
      "date": "2025-05-07",
      "bid": "84.25",
      "ask": "84.50",
      "open": "82.35",
      "high": "85.15",
      "low": "80.95",
      "close": "84.00",
      "average": "83.7815",
      "volume": "376322",
      "turnover": "31522561.8",
      "trades": "2192"
    },
    {
      "date": "2025-05-08",
      "bid": "83.20",
      "ask": "83.50",
      "open": "84.50",
      "high": "85.55",
      "low": "83.10",
      "close": "83.20",
      "average": "83.8868",
      "volume": "294104",
      "turnover": "24676365.37",
      "trades": "1823"
    },
    {
      "date": "2025-05-09",
      "bid": "86.20",
      "ask": "86.45",
      "open": "83.30",
      "high": "86.75",
      "low": "83.30",
      "close": "86.25",
      "average": "85.8414",
      "volume": "457977",
      "turnover": "39331862.79",
      "trades": "2056"
    },
    {
      "date": "2025-05-12",
      "bid": "93.00",
      "ask": "93.20",
      "open": "89.60",
      "high": "93.50",
      "low": "87.65",
      "close": "93.20",
      "average": "90.1603",
      "volume": "957620",
      "turnover": "86275763.36",
      "trades": "4345"
    },
    {
      "date": "2025-05-13",
      "bid": "95.25",
      "ask": "95.80",
      "open": "93.30",
      "high": "96.30",
      "low": "92.65",
      "close": "95.75",
      "average": "94.1261",
      "volume": "704669",
      "turnover": "66310109.48",
      "trades": "3817"
    },
    {
      "date": "2025-05-14",
      "bid": "94.95",
      "ask": "95.15",
      "open": "96.00",
      "high": "97.35",
      "low": "93.50",
      "close": "94.70",
      "average": "95.7499",
      "volume": "575735",
      "turnover": "55132587.51",
      "trades": "3047"
    },
    {
      "date": "2025-05-15",
      "bid": "94.50",
      "ask": "94.70",
      "open": "94.95",
      "high": "98.65",
      "low": "94.25",
      "close": "94.40",
      "average": "97.2134",
      "volume": "777139",
      "turnover": "75564810.16",
      "trades": "3248"
    },
    {
      "date": "2025-05-16",
      "bid": "95.20",
      "ask": "95.80",
      "open": "95.05",
      "high": "97.10",
      "low": "93.55",
      "close": "95.75",
      "average": "95.3724",
      "volume": "420384",
      "turnover": "40092602.77",
      "trades": "2577"
    },
    {
      "date": "2025-05-19",
      "bid": "100.10",
      "ask": "100.30",
      "open": "97.95",
      "high": "100.90",
      "low": "97.90",
      "close": "100.60",
      "average": "99.4422",
      "volume": "644863",
      "turnover": "64133543.49",
      "trades": "2960"
    },
    {
      "date": "2025-05-20",
      "bid": "99.50",
      "ask": "99.85",
      "open": "101.50",
      "high": "101.50",
      "low": "97.35",
      "close": "99.70",
      "average": "98.9022",
      "volume": "425963",
      "turnover": "42124093.19",
      "trades": "2370"
    },
    {
      "date": "2025-05-21",
      "bid": "102.20",
      "ask": "102.40",
      "open": "99.25",
      "high": "102.70",
      "low": "96.70",
      "close": "102.30",
      "average": "100.7109",
      "volume": "580533",
      "turnover": "58473123.16",
      "trades": "3230"
    },
    {
      "date": "2025-05-22",
      "bid": "103.30",
      "ask": "103.70",
      "open": "102.40",
      "high": "105.90",
      "low": "101.60",
      "close": "103.90",
      "average": "103.7025",
      "volume": "641294",
      "turnover": "66510804.7",
      "trades": "2941"
    },
    {
      "date": "2025-05-23",
      "bid": "100.90",
      "ask": "101.30",
      "open": "103.80",
      "high": "105.80",
      "low": "99.00",
      "close": "101.10",
      "average": "101.5767",
      "volume": "427775",
      "turnover": "43479712.4",
      "trades": "2267"
    },
    {
      "date": "2025-05-26",
      "bid": "101.60",
      "ask": "101.80",
      "open": "102.00",
      "high": "104.30",
      "low": "101.20",
      "close": "101.80",
      "average": "102.3318",
      "volume": "260829",
      "turnover": "26693378.6",
      "trades": "1205"
    },
    {
      "date": "2025-05-27",
      "bid": "103.40",
      "ask": "103.80",
      "open": "101.90",
      "high": "104.00",
      "low": "99.20",
      "close": "103.60",
      "average": "102.5525",
      "volume": "493740",
      "turnover": "50721672.25",
      "trades": "1326"
    },
    {
      "date": "2025-05-28",
      "bid": "100.10",
      "ask": "100.50",
      "open": "103.80",
      "high": "105.00",
      "low": "100.00",
      "close": "100.00",
      "average": "101.8197",
      "volume": "367626",
      "turnover": "37427859.1",
      "trades": "1588"
    },
    {
      "date": "2025-05-30",
      "bid": "99.00",
      "ask": "99.50",
      "open": "100.80",
      "high": "100.80",
      "low": "98.25",
      "close": "99.25",
      "average": "99.2621",
      "volume": "2069625",
      "turnover": "205431191.16",
      "trades": "2100"
    },
    {
      "date": "2025-06-02",
      "bid": "98.25",
      "ask": "98.60",
      "open": "98.75",
      "high": "99.90",
      "low": "96.90",
      "close": "98.35",
      "average": "98.1646",
      "volume": "246511",
      "turnover": "24194811.82",
      "trades": "1458"
    },
    {
      "date": "2025-06-03",
      "bid": "96.60",
      "ask": "96.90",
      "open": "98.95",
      "high": "99.15",
      "low": "95.65",
      "close": "96.80",
      "average": "97.1993",
      "volume": "276508",
      "turnover": "26875658.48",
      "trades": "1468"
    },
    {
      "date": "2025-06-04",
      "bid": "97.65",
      "ask": "97.95",
      "open": "97.45",
      "high": "98.35",
      "low": "96.00",
      "close": "98.30",
      "average": "97.7153",
      "volume": "297306",
      "turnover": "29044885.2",
      "trades": "1192"
    },
    {
      "date": "2025-06-05",
      "bid": "96.45",
      "ask": "96.60",
      "open": "98.30",
      "high": "99.00",
      "low": "95.60",
      "close": "96.65",
      "average": "97.2573",
      "volume": "192347",
      "turnover": "18704445.87",
      "trades": "1217"
    },
    {
      "date": "2025-06-09",
      "bid": "95.80",
      "ask": "96.00",
      "open": "97.35",
      "high": "97.75",
      "low": "95.50",
      "close": "95.95",
      "average": "96.2058",
      "volume": "252182",
      "turnover": "24271995.39",
      "trades": "2035"
    },
    {
      "date": "2025-06-10",
      "bid": "93.75",
      "ask": "93.95",
      "open": "95.95",
      "high": "95.95",
      "low": "93.00",
      "close": "93.60",
      "average": "94.02",
      "volume": "252649",
      "turnover": "23755318.16",
      "trades": "1857"
    },
    {
      "date": "2025-06-11",
      "bid": "90.35",
      "ask": "90.90",
      "open": "93.70",
      "high": "95.55",
      "low": "90.20",
      "close": "90.75",
      "average": "92.5501",
      "volume": "1686656",
      "turnover": "153667923.56",
      "trades": "2909"
    },
    {
      "date": "2025-06-12",
      "bid": "89.50",
      "ask": "89.70",
      "open": "90.15",
      "high": "91.85",
      "low": "88.85",
      "close": "89.55",
      "average": "90.5699",
      "volume": "722906",
      "turnover": "65485503.02",
      "trades": "2378"
    },
    {
      "date": "2025-06-13",
      "bid": "89.55",
      "ask": "89.90",
      "open": "89.00",
      "high": "90.30",
      "low": "86.85",
      "close": "89.85",
      "average": "88.6331",
      "volume": "479290",
      "turnover": "42482705.33",
      "trades": "2936"
    },
    {
      "date": "2025-06-16",
      "bid": "88.90",
      "ask": "89.15",
      "open": "88.15",
      "high": "90.00",
      "low": "87.50",
      "close": "89.00",
      "average": "88.7538",
      "volume": "249358",
      "turnover": "22131083.13",
      "trades": "1461"
    },
    {
      "date": "2025-06-17",
      "bid": "88.60",
      "ask": "88.75",
      "open": "88.85",
      "high": "89.30",
      "low": "87.50",
      "close": "88.50",
      "average": "88.4382",
      "volume": "368955",
      "turnover": "32706176.9",
      "trades": "1311"
    },
    {
      "date": "2025-06-18",
      "bid": "87.00",
      "ask": "87.25",
      "open": "88.15",
      "high": "88.60",
      "low": "86.55",
      "close": "87.45",
      "average": "87.3971",
      "volume": "148868",
      "turnover": "13010635.25",
      "trades": "824"
    },
    {
      "date": "2025-06-19",
      "bid": "85.40",
      "ask": "85.65",
      "open": "87.00",
      "high": "87.10",
      "low": "85.40",
      "close": "85.70",
      "average": "86.0719",
      "volume": "166429",
      "turnover": "14325143.03",
      "trades": "1180"
    },
    {
      "date": "2025-06-23",
      "bid": "87.10",
      "ask": "87.40",
      "open": "85.40",
      "high": "87.65",
      "low": "84.80",
      "close": "87.30",
      "average": "86.5789",
      "volume": "225844",
      "turnover": "19553064.68",
      "trades": "1237"
    },
    {
      "date": "2025-06-24",
      "bid": "90.70",
      "ask": "90.85",
      "open": "89.10",
      "high": "91.15",
      "low": "88.40",
      "close": "90.30",
      "average": "89.8516",
      "volume": "337106",
      "turnover": "30289514.3",
      "trades": "1503"
    },
    {
      "date": "2025-06-25",
      "bid": "90.10",
      "ask": "90.45",
      "open": "91.05",
      "high": "91.75",
      "low": "89.65",
      "close": "90.05",
      "average": "90.6235",
      "volume": "266141",
      "turnover": "24118545.38",
      "trades": "1281"
    },
    {
      "date": "2025-06-26",
      "bid": "92.65",
      "ask": "92.80",
      "open": "90.05",
      "high": "93.35",
      "low": "90.05",
      "close": "92.90",
      "average": "92.5101",
      "volume": "226836",
      "turnover": "20985123.92",
      "trades": "1382"
    },
    {
      "date": "2025-06-27",
      "bid": "94.70",
      "ask": "95.15",
      "open": "93.50",
      "high": "95.80",
      "low": "93.45",
      "close": "94.80",
      "average": "94.6289",
      "volume": "220732",
      "turnover": "20887307.64",
      "trades": "1307"
    },
    {
      "date": "2025-06-30",
      "bid": "93.55",
      "ask": "94.40",
      "open": "95.40",
      "high": "96.00",
      "low": "92.95",
      "close": "93.75",
      "average": "94.7516",
      "volume": "291180",
      "turnover": "27589608.6",
      "trades": "1183"
    },
    {
      "date": "2025-07-01",
      "bid": "91.95",
      "ask": "92.55",
      "open": "94.00",
      "high": "94.00",
      "low": "91.55",
      "close": "92.10",
      "average": "92.4756",
      "volume": "179883",
      "turnover": "16634672.1",
      "trades": "1134"
    },
    {
      "date": "2025-07-02",
      "bid": "91.80",
      "ask": "92.10",
      "open": "92.55",
      "high": "92.90",
      "low": "90.10",
      "close": "92.05",
      "average": "91.7739",
      "volume": "179885",
      "turnover": "16508766.55",
      "trades": "1048"
    },
    {
      "date": "2025-07-03",
      "bid": "93.55",
      "ask": "93.70",
      "open": "91.80",
      "high": "94.10",
      "low": "91.00",
      "close": "93.80",
      "average": "92.6131",
      "volume": "294781",
      "turnover": "27300652.45",
      "trades": "1621"
    },
    {
      "date": "2025-07-04",
      "bid": "93.70",
      "ask": "93.85",
      "open": "93.55",
      "high": "94.00",
      "low": "91.80",
      "close": "93.80",
      "average": "92.8895",
      "volume": "178917",
      "turnover": "16619468.35",
      "trades": "874"
    },
    {
      "date": "2025-07-07",
      "bid": "93.85",
      "ask": "93.95",
      "open": "93.80",
      "high": "94.30",
      "low": "93.30",
      "close": "93.80",
      "average": "93.8349",
      "volume": "124114",
      "turnover": "11646233.46",
      "trades": "748"
    },
    {
      "date": "2025-07-08",
      "bid": "96.10",
      "ask": "96.30",
      "open": "93.80",
      "high": "96.75",
      "low": "93.65",
      "close": "96.55",
      "average": "95.7449",
      "volume": "227787",
      "turnover": "21809112.08",
      "trades": "1695"
    },
    {
      "date": "2025-07-09",
      "bid": "97.50",
      "ask": "97.75",
      "open": "96.60",
      "high": "99.15",
      "low": "96.10",
      "close": "97.75",
      "average": "97.8888",
      "volume": "201468",
      "turnover": "19721470.35",
      "trades": "1350"
    },
    {
      "date": "2025-07-10",
      "bid": "98.45",
      "ask": "98.70",
      "open": "97.80",
      "high": "99.60",
      "low": "97.55",
      "close": "98.70",
      "average": "98.404",
      "volume": "212569",
      "turnover": "20917400.32",
      "trades": "1396"
    },
    {
      "date": "2025-07-11",
      "bid": "97.45",
      "ask": "97.65",
      "open": "98.70",
      "high": "99.40",
      "low": "96.95",
      "close": "97.75",
      "average": "97.7954",
      "volume": "178088",
      "turnover": "17416188.95",
      "trades": "1325"
    },
    {
      "date": "2025-07-14",
      "bid": "99.00",
      "ask": "99.35",
      "open": "97.50",
      "high": "99.45",
      "low": "96.30",
      "close": "99.35",
      "average": "98.0351",
      "volume": "138552",
      "turnover": "13582954.45",
      "trades": "1047"
    },
    {
      "date": "2025-07-15",
      "bid": "93.00",
      "ask": "93.15",
      "open": "99.25",
      "high": "99.80",
      "low": "93.00",
      "close": "93.00",
      "average": "95.294",
      "volume": "331420",
      "turnover": "31583438.68",
      "trades": "1970"
    },
    {
      "date": "2025-07-16",
      "bid": "92.00",
      "ask": "92.20",
      "open": "92.95",
      "high": "93.55",
      "low": "91.90",
      "close": "91.90",
      "average": "92.8551",
      "volume": "163066",
      "turnover": "15140914.04",
      "trades": "1097"
    },
    {
      "date": "2025-07-17",
      "bid": "94.25",
      "ask": "94.50",
      "open": "93.20",
      "high": "96.25",
      "low": "92.30",
      "close": "94.10",
      "average": "94.8766",
      "volume": "204155",
      "turnover": "19369504.75",
      "trades": "1467"
    },
    {
      "date": "2025-07-18",
      "bid": "93.50",
      "ask": "93.70",
      "open": "94.50",
      "high": "95.15",
      "low": "93.00",
      "close": "93.65",
      "average": "93.8499",
      "volume": "101065",
      "turnover": "9484939.94",
      "trades": "897"
    },
    {
      "date": "2025-07-21",
      "bid": "92.40",
      "ask": "92.60",
      "open": "93.50",
      "high": "94.00",
      "low": "92.30",
      "close": "92.70",
      "average": "93.1296",
      "volume": "120144",
      "turnover": "11185754.95",
      "trades": "1028"
    },
    {
      "date": "2025-07-22",
      "bid": "93.45",
      "ask": "93.65",
      "open": "92.60",
      "high": "93.85",
      "low": "92.10",
      "close": "93.85",
      "average": "93.207",
      "volume": "126695",
      "turnover": "11808860.45",
      "trades": "847"
    },
    {
      "date": "2025-07-23",
      "bid": "94.55",
      "ask": "94.75",
      "open": "94.20",
      "high": "95.75",
      "low": "93.50",
      "close": "94.60",
      "average": "94.5819",
      "volume": "161363",
      "turnover": "15262006.06",
      "trades": "876"
    },
    {
      "date": "2025-07-24",
      "bid": "94.85",
      "ask": "95.00",
      "open": "95.00",
      "high": "95.30",
      "low": "93.70",
      "close": "94.90",
      "average": "94.6296",
      "volume": "175957",
      "turnover": "16654803.1",
      "trades": "1168"
    },
    {
      "date": "2025-07-25",
      "bid": "95.30",
      "ask": "95.75",
      "open": "95.05",
      "high": "97.30",
      "low": "94.50",
      "close": "95.40",
      "average": "95.9869",
      "volume": "441778",
      "turnover": "42358961.13",
      "trades": "1177"
    },
    {
      "date": "2025-07-28",
      "bid": "92.70",
      "ask": "92.95",
      "open": "95.80",
      "high": "97.00",
      "low": "92.30",
      "close": "92.30",
      "average": "93.6262",
      "volume": "408629",
      "turnover": "38251954.14",
      "trades": "2534"
    },
    {
      "date": "2025-07-29",
      "bid": "85.25",
      "ask": "85.35",
      "open": "97.20",
      "high": "98.00",
      "low": "84.70",
      "close": "86.00",
      "average": "88.3148",
      "volume": "1877778",
      "turnover": "165826631.81",
      "trades": "8841"
    },
    {
      "date": "2025-07-30",
      "bid": "86.80",
      "ask": "87.25",
      "open": "87.85",
      "high": "88.85",
      "low": "84.70",
      "close": "87.20",
      "average": "86.3888",
      "volume": "989634",
      "turnover": "85492500.36",
      "trades": "5894"
    },
    {
      "date": "2025-07-31",
      "bid": "85.25",
      "ask": "85.55",
      "open": "87.10",
      "high": "88.80",
      "low": "84.50",
      "close": "85.50",
      "average": "86.2955",
      "volume": "462129",
      "turnover": "39881156.15",
      "trades": "2515"
    },
    {
      "date": "2025-08-01",
      "bid": "85.00",
      "ask": "85.25",
      "open": "84.95",
      "high": "85.75",
      "low": "83.40",
      "close": "85.10",
      "average": "84.4798",
      "volume": "334296",
      "turnover": "28241387.35",
      "trades": "1733"
    },
    {
      "date": "2025-08-04",
      "bid": "85.55",
      "ask": "85.75",
      "open": "85.15",
      "high": "86.60",
      "low": "85.10",
      "close": "85.55",
      "average": "85.7099",
      "volume": "180936",
      "turnover": "15508257.28",
      "trades": "1237"
    },
    {
      "date": "2025-08-05",
      "bid": "87.50",
      "ask": "87.75",
      "open": "85.80",
      "high": "88.30",
      "low": "85.15",
      "close": "87.50",
      "average": "86.9593",
      "volume": "325988",
      "turnover": "28345018.55",
      "trades": "1600"
    },
    {
      "date": "2025-08-06",
      "bid": "85.25",
      "ask": "85.35",
      "open": "87.50",
      "high": "88.30",
      "low": "85.00",
      "close": "85.00",
      "average": "85.7668",
      "volume": "212533",
      "turnover": "18276796.3",
      "trades": "1285"
    },
    {
      "date": "2025-08-07",
      "bid": "84.80",
      "ask": "84.95",
      "open": "85.00",
      "high": "85.95",
      "low": "84.50",
      "close": "84.60",
      "average": "84.9605",
      "volume": "127705",
      "turnover": "10850432.08",
      "trades": "1078"
    },
    {
      "date": "2025-08-08",
      "bid": "82.95",
      "ask": "83.45",
      "open": "84.90",
      "high": "84.90",
      "low": "82.60",
      "close": "83.35",
      "average": "83.7841",
      "volume": "211940",
      "turnover": "17756958.1",
      "trades": "1291"
    },
    {
      "date": "2025-08-11",
      "bid": "82.60",
      "ask": "82.95",
      "open": "82.95",
      "high": "83.65",
      "low": "82.05",
      "close": "82.55",
      "average": "82.7899",
      "volume": "154682",
      "turnover": "12806106.15",
      "trades": "1361"
    },
    {
      "date": "2025-08-12",
      "bid": "82.85",
      "ask": "83.05",
      "open": "82.60",
      "high": "83.25",
      "low": "81.75",
      "close": "82.90",
      "average": "82.5047",
      "volume": "127241",
      "turnover": "10497186.35",
      "trades": "984"
    },
    {
      "date": "2025-08-13",
      "bid": "84.15",
      "ask": "84.35",
      "open": "83.10",
      "high": "84.90",
      "low": "82.60",
      "close": "84.35",
      "average": "83.8566",
      "volume": "148064",
      "turnover": "12416132.95",
      "trades": "1044"
    },
    {
      "date": "2025-08-14",
      "bid": "84.10",
      "ask": "84.65",
      "open": "84.15",
      "high": "84.95",
      "low": "83.55",
      "close": "84.40",
      "average": "84.1334",
      "volume": "117665",
      "turnover": "9899819.4",
      "trades": "784"
    },
    {
      "date": "2025-08-15",
      "bid": "86.00",
      "ask": "86.10",
      "open": "84.65",
      "high": "86.10",
      "low": "84.65",
      "close": "86.05",
      "average": "85.5736",
      "volume": "132084",
      "turnover": "11302880.69",
      "trades": "786"
    },
    {
      "date": "2025-08-18",
      "bid": "88.20",
      "ask": "88.50",
      "open": "86.10",
      "high": "88.75",
      "low": "86.10",
      "close": "88.10",
      "average": "87.8737",
      "volume": "252703",
      "turnover": "22205810.7",
      "trades": "1328"
    },
    {
      "date": "2025-08-19",
      "bid": "87.30",
      "ask": "87.50",
      "open": "88.85",
      "high": "88.85",
      "low": "87.15",
      "close": "87.15",
      "average": "87.6603",
      "volume": "157182",
      "turnover": "13778617.9",
      "trades": "1099"
    },
    {
      "date": "2025-08-20",
      "bid": "85.80",
      "ask": "86.00",
      "open": "86.90",
      "high": "86.90",
      "low": "84.70",
      "close": "85.90",
      "average": "85.7583",
      "volume": "160256",
      "turnover": "13743286.45",
      "trades": "1192"
    },
    {
      "date": "2025-08-21",
      "bid": "87.00",
      "ask": "87.10",
      "open": "85.80",
      "high": "87.75",
      "low": "85.15",
      "close": "87.10",
      "average": "86.5142",
      "volume": "154351",
      "turnover": "13353550.95",
      "trades": "1005"
    },
    {
      "date": "2025-08-22",
      "bid": "88.35",
      "ask": "88.55",
      "open": "87.00",
      "high": "88.70",
      "low": "86.70",
      "close": "88.30",
      "average": "87.9649",
      "volume": "191429",
      "turnover": "16839212.16",
      "trades": "1348"
    },
    {
      "date": "2025-08-25",
      "bid": "86.10",
      "ask": "86.30",
      "open": "88.00",
      "high": "88.35",
      "low": "85.95",
      "close": "86.15",
      "average": "86.7915",
      "volume": "111778",
      "turnover": "9701376.15",
      "trades": "1048"
    },
    {
      "date": "2025-08-26",
      "bid": "84.80",
      "ask": "85.05",
      "open": "86.00",
      "high": "86.00",
      "low": "84.60",
      "close": "85.20",
      "average": "85.2723",
      "volume": "262663",
      "turnover": "22397863.25",
      "trades": "1477"
    },
    {
      "date": "2025-08-27",
      "bid": "83.05",
      "ask": "83.20",
      "open": "85.05",
      "high": "85.20",
      "low": "81.70",
      "close": "82.95",
      "average": "83.4594",
      "volume": "221446",
      "turnover": "18481751.8",
      "trades": "1430"
    },
    {
      "date": "2025-08-28",
      "bid": "81.85",
      "ask": "82.00",
      "open": "82.85",
      "high": "84.00",
      "low": "81.20",
      "close": "81.85",
      "average": "82.1982",
      "volume": "258944",
      "turnover": "21284758.6",
      "trades": "1820"
    },
    {
      "date": "2025-08-29",
      "bid": "78.60",
      "ask": "78.80",
      "open": "80.50",
      "high": "81.75",
      "low": "78.05",
      "close": "78.80",
      "average": "79.2852",
      "volume": "729406",
      "turnover": "57831010.6",
      "trades": "3177"
    },
    {
      "date": "2025-09-01",
      "bid": "78.00",
      "ask": "78.10",
      "open": "78.35",
      "high": "79.50",
      "low": "77.10",
      "close": "78.00",
      "average": "78.1556",
      "volume": "309292",
      "turnover": "24173862.93",
      "trades": "1975"
    },
    {
      "date": "2025-09-02",
      "bid": "76.05",
      "ask": "76.25",
      "open": "77.85",
      "high": "78.10",
      "low": "76.05",
      "close": "76.20",
      "average": "76.7989",
      "volume": "229748",
      "turnover": "17645810.43",
      "trades": "1734"
    },
    {
      "date": "2025-09-03",
      "bid": "75.05",
      "ask": "75.20",
      "open": "76.65",
      "high": "77.30",
      "low": "74.25",
      "close": "75.25",
      "average": "75.3043",
      "volume": "1207297",
      "turnover": "90914367.7",
      "trades": "2879"
    },
    {
      "date": "2025-09-04",
      "bid": "78.55",
      "ask": "78.85",
      "open": "75.05",
      "high": "79.00",
      "low": "74.80",
      "close": "78.55",
      "average": "77.5343",
      "volume": "353593",
      "turnover": "27413810.35",
      "trades": "1959"
    },
    {
      "date": "2025-09-05",
      "bid": "79.35",
      "ask": "79.50",
      "open": "79.35",
      "high": "80.85",
      "low": "78.85",
      "close": "79.60",
      "average": "79.8715",
      "volume": "349973",
      "turnover": "27953062.55",
      "trades": "1607"
    },
    {
      "date": "2025-09-08",
      "bid": "80.40",
      "ask": "80.65",
      "open": "79.50",
      "high": "81.25",
      "low": "79.50",
      "close": "80.75",
      "average": "80.4776",
      "volume": "183235",
      "turnover": "14746300.2",
      "trades": "967"
    },
    {
      "date": "2025-09-09",
      "bid": "81.20",
      "ask": "81.35",
      "open": "80.80",
      "high": "81.85",
      "low": "79.60",
      "close": "81.15",
      "average": "81.0334",
      "volume": "182846",
      "turnover": "14816671.1",
      "trades": "1017"
    },
    {
      "date": "2025-09-10",
      "bid": "79.30",
      "ask": "79.55",
      "open": "81.15",
      "high": "82.95",
      "low": "79.10",
      "close": "79.50",
      "average": "81.2044",
      "volume": "417083",
      "turnover": "33868977.25",
      "trades": "1647"
    },
    {
      "date": "2025-09-11",
      "bid": "79.85",
      "ask": "80.05",
      "open": "79.50",
      "high": "80.45",
      "low": "79.10",
      "close": "79.95",
      "average": "79.8853",
      "volume": "95284",
      "turnover": "7611782.25",
      "trades": "861"
    },
    {
      "date": "2025-09-12",
      "bid": "79.75",
      "ask": "79.90",
      "open": "80.50",
      "high": "80.60",
      "low": "79.10",
      "close": "79.85",
      "average": "79.8662",
      "volume": "133472",
      "turnover": "10659907.5",
      "trades": "1008"
    },
    {
      "date": "2025-09-15",
      "bid": "80.90",
      "ask": "81.00",
      "open": "79.75",
      "high": "83.10",
      "low": "79.10",
      "close": "80.90",
      "average": "80.9171",
      "volume": "260115",
      "turnover": "21047728.37",
      "trades": "1546"
    },
    {
      "date": "2025-09-16",
      "bid": "80.65",
      "ask": "81.00",
      "open": "81.30",
      "high": "82.20",
      "low": "80.40",
      "close": "80.85",
      "average": "81.291",
      "volume": "167110",
      "turnover": "13584874.68",
      "trades": "998"
    },
    {
      "date": "2025-09-17",
      "bid": "81.15",
      "ask": "81.50",
      "open": "80.85",
      "high": "82.10",
      "low": "80.85",
      "close": "81.45",
      "average": "81.4656",
      "volume": "132879",
      "turnover": "10825031.9",
      "trades": "896"
    },
    {
      "date": "2025-09-18",
      "bid": "83.55",
      "ask": "83.70",
      "open": "81.50",
      "high": "83.95",
      "low": "81.10",
      "close": "83.70",
      "average": "82.8233",
      "volume": "336389",
      "turnover": "27860838.05",
      "trades": "1476"
    },
    {
      "date": "2025-09-19",
      "bid": "83.30",
      "ask": "83.55",
      "open": "84.00",
      "high": "84.00",
      "low": "82.55",
      "close": "83.45",
      "average": "83.4268",
      "volume": "267427",
      "turnover": "22310601.2",
      "trades": "1220"
    },
    {
      "date": "2025-09-22",
      "bid": "84.00",
      "ask": "84.30",
      "open": "83.55",
      "high": "85.40",
      "low": "83.55",
      "close": "84.15",
      "average": "84.4638",
      "volume": "143347",
      "turnover": "12107636.3",
      "trades": "897"
    },
    {
      "date": "2025-09-23",
      "bid": "82.15",
      "ask": "82.40",
      "open": "84.20",
      "high": "84.90",
      "low": "82.15",
      "close": "82.20",
      "average": "82.964",
      "volume": "124766",
      "turnover": "10351143.08",
      "trades": "943"
    },
    {
      "date": "2025-09-24",
      "bid": "81.45",
      "ask": "81.60",
      "open": "82.00",
      "high": "82.15",
      "low": "81.10",
      "close": "81.40",
      "average": "81.5287",
      "volume": "130023",
      "turnover": "10600785.43",
      "trades": "869"
    },
    {
      "date": "2025-09-25",
      "bid": "82.70",
      "ask": "82.95",
      "open": "81.45",
      "high": "82.90",
      "low": "81.10",
      "close": "82.85",
      "average": "82.149",
      "volume": "205299",
      "turnover": "16865859.26",
      "trades": "1286"
    },
    {
      "date": "2025-09-26",
      "bid": "81.80",
      "ask": "82.15",
      "open": "83.00",
      "high": "83.75",
      "low": "81.70",
      "close": "82.10",
      "average": "82.2768",
      "volume": "109746",
      "turnover": "9029490.17",
      "trades": "841"
    },
    {
      "date": "2025-09-29",
      "bid": "81.70",
      "ask": "82.05",
      "open": "82.50",
      "high": "83.45",
      "low": "80.60",
      "close": "82.00",
      "average": "81.9288",
      "volume": "153571",
      "turnover": "12584006.94",
      "trades": "892"
    },
    {
      "date": "2025-09-30",
      "bid": "81.30",
      "ask": "81.70",
      "open": "82.00",
      "high": "82.20",
      "low": "79.75",
      "close": "81.30",
      "average": "81.1183",
      "volume": "223110",
      "turnover": "18100554.96",
      "trades": "1419"
    },
    {
      "date": "2025-10-01",
      "bid": "81.50",
      "ask": "82.00",
      "open": "81.30",
      "high": "82.25",
      "low": "80.55",
      "close": "81.55",
      "average": "81.534",
      "volume": "128818",
      "turnover": "10502813.69",
      "trades": "954"
    },
    {
      "date": "2025-10-02",
      "bid": "77.80",
      "ask": "77.95",
      "open": "81.70",
      "high": "82.60",
      "low": "77.50",
      "close": "79.00",
      "average": "79.497",
      "volume": "345663",
      "turnover": "27472717.99",
      "trades": "1616"
    },
    {
      "date": "2025-10-03",
      "bid": "79.20",
      "ask": "79.80",
      "open": "78.70",
      "high": "80.45",
      "low": "78.00",
      "close": "79.85",
      "average": "79.2646",
      "volume": "227813",
      "turnover": "18055634.57",
      "trades": "1067"
    },
    {
      "date": "2025-10-06",
      "bid": "78.40",
      "ask": "78.55",
      "open": "79.80",
      "high": "80.10",
      "low": "78.20",
      "close": "78.40",
      "average": "78.7373",
      "volume": "276450",
      "turnover": "21771821.25",
      "trades": "891"
    },
    {
      "date": "2025-10-07",
      "bid": "75.65",
      "ask": "75.80",
      "open": "78.40",
      "high": "78.45",
      "low": "75.50",
      "close": "75.85",
      "average": "76.493",
      "volume": "390871",
      "turnover": "29907322.14",
      "trades": "2052"
    },
    {
      "date": "2025-10-08",
      "bid": "76.85",
      "ask": "77.00",
      "open": "75.80",
      "high": "78.25",
      "low": "75.80",
      "close": "76.95",
      "average": "77.2275",
      "volume": "180044",
      "turnover": "13900418.56",
      "trades": "961"
    },
    {
      "date": "2025-10-09",
      "bid": "76.05",
      "ask": "76.90",
      "open": "77.00",
      "high": "78.60",
      "low": "75.60",
      "close": "76.70",
      "average": "76.9625",
      "volume": "337747",
      "turnover": "26006256.56",
      "trades": "1463"
    },
    {
      "date": "2025-10-10",
      "bid": "74.40",
      "ask": "74.55",
      "open": "76.40",
      "high": "76.70",
      "low": "73.40",
      "close": "74.30",
      "average": "74.9061",
      "volume": "603660",
      "turnover": "45231481.35",
      "trades": "2463"
    },
    {
      "date": "2025-10-13",
      "bid": "72.35",
      "ask": "72.55",
      "open": "74.40",
      "high": "74.40",
      "low": "72.00",
      "close": "72.50",
      "average": "72.8316",
      "volume": "588434",
      "turnover": "42873840.65",
      "trades": "2727"
    },
    {
      "date": "2025-10-14",
      "bid": "73.10",
      "ask": "73.25",
      "open": "72.00",
      "high": "73.40",
      "low": "71.30",
      "close": "73.20",
      "average": "72.4611",
      "volume": "373045",
      "turnover": "27021900.67",
      "trades": "2086"
    },
    {
      "date": "2025-10-15",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.60",
      "high": "74.40",
      "low": "72.60",
      "close": "73.20",
      "average": "73.3151",
      "volume": "98674",
      "turnover": "7234160.8",
      "trades": "692"
    },
    {
      "date": "2025-10-16",
      "bid": "75.20",
      "ask": "75.55",
      "open": "73.00",
      "high": "75.85",
      "low": "72.85",
      "close": "75.40",
      "average": "74.6501",
      "volume": "223854",
      "turnover": "16700302.03",
      "trades": "1402"
    },
    {
      "date": "2025-10-17",
      "bid": "74.80",
      "ask": "75.00",
      "open": "75.05",
      "high": "75.45",
      "low": "73.45",
      "close": "75.00",
      "average": "74.376",
      "volume": "132391",
      "turnover": "9846699.11",
      "trades": "827"
    },
    {
      "date": "2025-10-20",
      "bid": "75.45",
      "ask": "75.70",
      "open": "75.05",
      "high": "76.10",
      "low": "74.75",
      "close": "75.25",
      "average": "75.5944",
      "volume": "164909",
      "turnover": "12466187.1",
      "trades": "773"
    },
    {
      "date": "2025-10-21",
      "bid": "76.50",
      "ask": "76.70",
      "open": "75.55",
      "high": "76.70",
      "low": "75.40",
      "close": "76.45",
      "average": "76.1873",
      "volume": "133587",
      "turnover": "10177631.6",
      "trades": "784"
    },
    {
      "date": "2025-10-22",
      "bid": "75.15",
      "ask": "75.30",
      "open": "76.10",
      "high": "76.15",
      "low": "74.50",
      "close": "75.45",
      "average": "75.4121",
      "volume": "141869",
      "turnover": "10698572.18",
      "trades": "826"
    },
    {
      "date": "2025-10-23",
      "bid": "76.35",
      "ask": "76.50",
      "open": "76.30",
      "high": "76.50",
      "low": "74.65",
      "close": "76.50",
      "average": "75.6443",
      "volume": "110390",
      "turnover": "8350348.3",
      "trades": "875"
    },
    {
      "date": "2025-10-24",
      "bid": "76.50",
      "ask": "76.65",
      "open": "76.40",
      "high": "76.95",
      "low": "75.45",
      "close": "76.30",
      "average": "76.2682",
      "volume": "157038",
      "turnover": "11977070.2",
      "trades": "1087"
    },
    {
      "date": "2025-10-27",
      "bid": "74.35",
      "ask": "74.55",
      "open": "76.50",
      "high": "78.00",
      "low": "73.80",
      "close": "74.05",
      "average": "75.0722",
      "volume": "486029",
      "turnover": "36487233.65",
      "trades": "2441"
    },
    {
      "date": "2025-10-28",
      "bid": "87.35",
      "ask": "87.65",
      "open": "85.00",
      "high": "88.90",
      "low": "83.70",
      "close": "87.55",
      "average": "86.5577",
      "volume": "1697403",
      "turnover": "146922388.35",
      "trades": "6216"
    },
    {
      "date": "2025-10-29",
      "bid": "87.00",
      "ask": "87.35",
      "open": "87.70",
      "high": "89.25",
      "low": "85.80",
      "close": "87.25",
      "average": "87.3925",
      "volume": "533541",
      "turnover": "46628434.08",
      "trades": "2552"
    },
    {
      "date": "2025-10-30",
      "bid": "87.65",
      "ask": "87.85",
      "open": "88.20",
      "high": "89.00",
      "low": "84.10",
      "close": "87.75",
      "average": "86.4012",
      "volume": "507573",
      "turnover": "43854669.53",
      "trades": "2296"
    },
    {
      "date": "2025-10-31",
      "bid": "88.45",
      "ask": "88.70",
      "open": "88.10",
      "high": "89.95",
      "low": "88.10",
      "close": "89.00",
      "average": "89.0024",
      "volume": "179853",
      "turnover": "16007352.05",
      "trades": "871"
    },
    {
      "date": "2025-11-03",
      "bid": "86.45",
      "ask": "86.70",
      "open": "88.70",
      "high": "89.00",
      "low": "86.40",
      "close": "86.70",
      "average": "87.4656",
      "volume": "277399",
      "turnover": "24262866.18",
      "trades": "1178"
    },
    {
      "date": "2025-11-04",
      "bid": "87.85",
      "ask": "88.05",
      "open": "86.40",
      "high": "89.40",
      "low": "85.20",
      "close": "88.05",
      "average": "87.5246",
      "volume": "411172",
      "turnover": "35987741.83",
      "trades": "2049"
    },
    {
      "date": "2025-11-05",
      "bid": "85.55",
      "ask": "85.80",
      "open": "88.00",
      "high": "88.00",
      "low": "85.25",
      "close": "85.25",
      "average": "86.1788",
      "volume": "374145",
      "turnover": "32243237.95",
      "trades": "1360"
    },
    {
      "date": "2025-11-06",
      "bid": "83.15",
      "ask": "83.55",
      "open": "85.35",
      "high": "85.75",
      "low": "83.05",
      "close": "83.55",
      "average": "84.4695",
      "volume": "214762",
      "turnover": "18138753.35",
      "trades": "1245"
    },
    {
      "date": "2025-11-07",
      "bid": "82.80",
      "ask": "83.00",
      "open": "83.15",
      "high": "84.05",
      "low": "82.70",
      "close": "82.85",
      "average": "83.0474",
      "volume": "221046",
      "turnover": "18357249.13",
      "trades": "1017"
    },
    {
      "date": "2025-11-10",
      "bid": "83.60",
      "ask": "83.75",
      "open": "83.15",
      "high": "85.20",
      "low": "83.15",
      "close": "83.50",
      "average": "84.0373",
      "volume": "138632",
      "turnover": "11647489.29",
      "trades": "958"
    },
    {
      "date": "2025-11-11",
      "bid": "81.50",
      "ask": "81.65",
      "open": "83.75",
      "high": "83.95",
      "low": "80.80",
      "close": "81.65",
      "average": "81.7371",
      "volume": "197356",
      "turnover": "16128297.41",
      "trades": "1138"
    },
    {
      "date": "2025-11-12",
      "bid": "81.70",
      "ask": "81.85",
      "open": "81.95",
      "high": "82.55",
      "low": "81.15",
      "close": "81.40",
      "average": "82.101",
      "volume": "144270",
      "turnover": "11845061.11",
      "trades": "747"
    },
    {
      "date": "2025-11-13",
      "bid": "81.80",
      "ask": "81.90",
      "open": "81.70",
      "high": "83.55",
      "low": "81.15",
      "close": "81.65",
      "average": "82.4852",
      "volume": "248560",
      "turnover": "20503271.79",
      "trades": "1498"
    },
    {
      "date": "2025-11-14",
      "bid": "80.55",
      "ask": "80.95",
      "open": "81.20",
      "high": "82.25",
      "low": "79.40",
      "close": "80.60",
      "average": "80.6117",
      "volume": "514315",
      "turnover": "41456602.85",
      "trades": "2052"
    },
    {
      "date": "2025-11-17",
      "bid": "78.40",
      "ask": "78.55",
      "open": "80.20",
      "high": "80.65",
      "low": "78.30",
      "close": "78.30",
      "average": "79.2705",
      "volume": "506519",
      "turnover": "40152018.2",
      "trades": "2092"
    },
    {
      "date": "2025-11-18",
      "bid": "75.85",
      "ask": "76.15",
      "open": "78.10",
      "high": "78.15",
      "low": "71.05",
      "close": "75.50",
      "average": "75.0992",
      "volume": "1555489",
      "turnover": "116833467.95",
      "trades": "5325"
    },
    {
      "date": "2025-11-19",
      "bid": "72.05",
      "ask": "72.30",
      "open": "75.50",
      "high": "75.70",
      "low": "71.55",
      "close": "72.00",
      "average": "73.0403",
      "volume": "552494",
      "turnover": "40353263",
      "trades": "2420"
    },
    {
      "date": "2025-11-20",
      "bid": "71.40",
      "ask": "71.55",
      "open": "72.40",
      "high": "72.90",
      "low": "70.50",
      "close": "71.50",
      "average": "71.4827",
      "volume": "399438",
      "turnover": "28552901.4",
      "trades": "1693"
    },
    {
      "date": "2025-11-21",
      "bid": "68.00",
      "ask": "68.10",
      "open": "70.80",
      "high": "71.20",
      "low": "67.20",
      "close": "68.60",
      "average": "68.4722",
      "volume": "915716",
      "turnover": "62659684.75",
      "trades": "2787"
    },
    {
      "date": "2025-11-24",
      "bid": "68.50",
      "ask": "68.65",
      "open": "69.10",
      "high": "70.00",
      "low": "67.90",
      "close": "68.30",
      "average": "68.5843",
      "volume": "544329",
      "turnover": "37342166.99",
      "trades": "1684"
    },
    {
      "date": "2025-11-25",
      "bid": "71.25",
      "ask": "71.40",
      "open": "71.00",
      "high": "72.60",
      "low": "69.80",
      "close": "71.20",
      "average": "71.1922",
      "volume": "612085",
      "turnover": "43572412.7",
      "trades": "2744"
    },
    {
      "date": "2025-11-26",
      "bid": "73.20",
      "ask": "73.35",
      "open": "71.55",
      "high": "73.75",
      "low": "71.55",
      "close": "73.00",
      "average": "72.9691",
      "volume": "323280",
      "turnover": "23589314.48",
      "trades": "1490"
    },
    {
      "date": "2025-11-27",
      "bid": "75.90",
      "ask": "76.00",
      "open": "73.35",
      "high": "76.00",
      "low": "73.30",
      "close": "75.50",
      "average": "75.1389",
      "volume": "326915",
      "turnover": "24551370.86",
      "trades": "1774"
    },
    {
      "date": "2025-11-28",
      "bid": "78.45",
      "ask": "78.80",
      "open": "76.00",
      "high": "78.90",
      "low": "76.00",
      "close": "78.90",
      "average": "78.1013",
      "volume": "483067",
      "turnover": "37728141.1",
      "trades": "1921"
    },
    {
      "date": "2025-12-01",
      "bid": "77.60",
      "ask": "77.75",
      "open": "78.45",
      "high": "79.20",
      "low": "76.45",
      "close": "77.80",
      "average": "77.6783",
      "volume": "255281",
      "turnover": "19829498.5",
      "trades": "1218"
    },
    {
      "date": "2025-12-02",
      "bid": "76.25",
      "ask": "76.45",
      "open": "77.45",
      "high": "78.00",
      "low": "76.10",
      "close": "76.60",
      "average": "76.7758",
      "volume": "201682",
      "turnover": "15484082.65",
      "trades": "995"
    },
    {
      "date": "2025-12-03",
      "bid": "76.55",
      "ask": "76.65",
      "open": "76.60",
      "high": "77.30",
      "low": "75.65",
      "close": "76.50",
      "average": "76.4569",
      "volume": "165831",
      "turnover": "12678905.78",
      "trades": "833"
    },
    {
      "date": "2025-12-04",
      "bid": "78.10",
      "ask": "78.25",
      "open": "80.30",
      "high": "81.45",
      "low": "78.05",
      "close": "78.05",
      "average": "79.3839",
      "volume": "477271",
      "turnover": "37887712.85",
      "trades": "2027"
    },
    {
      "date": "2025-12-05",
      "bid": "78.20",
      "ask": "78.35",
      "open": "78.25",
      "high": "79.20",
      "low": "78.00",
      "close": "78.70",
      "average": "78.5714",
      "volume": "206701",
      "turnover": "16240565.45",
      "trades": "923"
    },
    {
      "date": "2025-12-08",
      "bid": "75.40",
      "ask": "75.65",
      "open": "78.20",
      "high": "79.35",
      "low": "75.10",
      "close": "75.80",
      "average": "76.5702",
      "volume": "254846",
      "turnover": "19514017.7",
      "trades": "1276"
    },
    {
      "date": "2025-12-09",
      "bid": "75.15",
      "ask": "75.25",
      "open": "75.85",
      "high": "76.50",
      "low": "75.00",
      "close": "75.30",
      "average": "75.7535",
      "volume": "169124",
      "turnover": "12811638.3",
      "trades": "1002"
    },
    {
      "date": "2025-12-10",
      "bid": "75.35",
      "ask": "75.50",
      "open": "75.30",
      "high": "76.00",
      "low": "74.50",
      "close": "75.45",
      "average": "75.3735",
      "volume": "250162",
      "turnover": "18855584.45",
      "trades": "823"
    },
    {
      "date": "2025-12-11",
      "bid": "75.65",
      "ask": "75.85",
      "open": "75.55",
      "high": "76.05",
      "low": "74.95",
      "close": "75.75",
      "average": "75.6806",
      "volume": "119499",
      "turnover": "9043848.26",
      "trades": "721"
    },
    {
      "date": "2025-12-12",
      "bid": "75.90",
      "ask": "76.10",
      "open": "75.90",
      "high": "77.30",
      "low": "75.75",
      "close": "76.25",
      "average": "76.4357",
      "volume": "225269",
      "turnover": "17217852.2",
      "trades": "827"
    },
    {
      "date": "2025-12-15",
      "bid": "76.85",
      "ask": "76.95",
      "open": "75.90",
      "high": "77.45",
      "low": "75.55",
      "close": "76.95",
      "average": "76.7191",
      "volume": "203869",
      "turnover": "15640638.2",
      "trades": "1142"
    },
    {
      "date": "2025-12-16",
      "bid": "74.40",
      "ask": "74.45",
      "open": "76.80",
      "high": "76.80",
      "low": "73.85",
      "close": "74.50",
      "average": "75.0234",
      "volume": "314627",
      "turnover": "23627045.7",
      "trades": "1344"
    },
    {
      "date": "2025-12-17",
      "bid": "76.75",
      "ask": "77.00",
      "open": "74.40",
      "high": "77.45",
      "low": "74.40",
      "close": "76.90",
      "average": "75.9471",
      "volume": "613055",
      "turnover": "46610876.13",
      "trades": "1347"
    },
    {
      "date": "2025-12-18",
      "bid": "79.70",
      "ask": "79.95",
      "open": "77.00",
      "high": "80.00",
      "low": "77.00",
      "close": "79.95",
      "average": "78.7274",
      "volume": "348626",
      "turnover": "27492535.3",
      "trades": "1054"
    },
    {
      "date": "2025-12-19",
      "bid": "81.30",
      "ask": "81.40",
      "open": "79.95",
      "high": "81.75",
      "low": "79.05",
      "close": "81.60",
      "average": "81.1484",
      "volume": "403084",
      "turnover": "32711441.5",
      "trades": "1596"
    },
    {
      "date": "2025-12-22",
      "bid": "82.40",
      "ask": "82.55",
      "open": "81.05",
      "high": "83.30",
      "low": "81.05",
      "close": "82.65",
      "average": "82.3461",
      "volume": "253173",
      "turnover": "20834834.1",
      "trades": "1312"
    },
    {
      "date": "2025-12-23",
      "bid": "81.30",
      "ask": "81.55",
      "open": "82.50",
      "high": "82.95",
      "low": "81.30",
      "close": "81.30",
      "average": "82.0114",
      "volume": "123769",
      "turnover": "10150299.52",
      "trades": "968"
    },
    {
      "date": "2025-12-29",
      "bid": "83.30",
      "ask": "83.50",
      "open": "81.25",
      "high": "83.70",
      "low": "81.20",
      "close": "83.65",
      "average": "82.9432",
      "volume": "204246",
      "turnover": "16915796.2",
      "trades": "1179"
    },
    {
      "date": "2025-12-30",
      "bid": "83.45",
      "ask": "83.65",
      "open": "83.00",
      "high": "83.90",
      "low": "82.50",
      "close": "83.80",
      "average": "83.2128",
      "volume": "242058",
      "turnover": "20142331",
      "trades": "1042"
    },
    {
      "date": "2026-01-02",
      "bid": "82.30",
      "ask": "82.60",
      "open": "83.85",
      "high": "83.95",
      "low": "82.05",
      "close": "82.50",
      "average": "82.821",
      "volume": "185563",
      "turnover": "15368317.3",
      "trades": "1266"
    },
    {
      "date": "2026-01-05",
      "bid": "81.65",
      "ask": "82.00",
      "open": "82.30",
      "high": "82.75",
      "low": "81.10",
      "close": "81.95",
      "average": "81.792",
      "volume": "116456",
      "turnover": "9524945.88",
      "trades": "712"
    },
    {
      "date": "2026-01-07",
      "bid": "81.25",
      "ask": "81.55",
      "open": "81.65",
      "high": "81.85",
      "low": "79.60",
      "close": "81.25",
      "average": "80.9766",
      "volume": "234378",
      "turnover": "18979698.05",
      "trades": "1268"
    },
    {
      "date": "2026-01-08",
      "bid": "83.50",
      "ask": "83.70",
      "open": "81.75",
      "high": "84.85",
      "low": "81.75",
      "close": "83.70",
      "average": "83.8079",
      "volume": "335212",
      "turnover": "28093405.15",
      "trades": "1771"
    },
    {
      "date": "2026-01-09",
      "bid": "82.60",
      "ask": "82.80",
      "open": "83.70",
      "high": "84.45",
      "low": "81.35",
      "close": "82.65",
      "average": "82.7593",
      "volume": "190891",
      "turnover": "15797876.08",
      "trades": "1087"
    },
    {
      "date": "2026-01-12",
      "bid": "83.85",
      "ask": "84.10",
      "open": "82.60",
      "high": "84.80",
      "low": "81.35",
      "close": "84.30",
      "average": "83.7667",
      "volume": "265825",
      "turnover": "22267281.8",
      "trades": "966"
    },
    {
      "date": "2026-01-13",
      "bid": "83.40",
      "ask": "83.65",
      "open": "84.30",
      "high": "84.60",
      "low": "82.75",
      "close": "83.50",
      "average": "83.6283",
      "volume": "188876",
      "turnover": "15794952.85",
      "trades": "1110"
    },
    {
      "date": "2026-01-14",
      "bid": "82.45",
      "ask": "82.55",
      "open": "83.30",
      "high": "84.50",
      "low": "81.50",
      "close": "82.50",
      "average": "83.2847",
      "volume": "424565",
      "turnover": "35359397.11",
      "trades": "1487"
    },
    {
      "date": "2026-01-15",
      "bid": "84.60",
      "ask": "84.90",
      "open": "82.80",
      "high": "86.05",
      "low": "82.40",
      "close": "84.40",
      "average": "84.2708",
      "volume": "437080",
      "turnover": "36782278.07",
      "trades": "1873"
    },
    {
      "date": "2026-01-16",
      "bid": "85.05",
      "ask": "85.30",
      "open": "84.60",
      "high": "85.70",
      "low": "83.85",
      "close": "85.30",
      "average": "84.8139",
      "volume": "249209",
      "turnover": "21135649.38",
      "trades": "952"
    },
    {
      "date": "2026-01-19",
      "bid": "83.35",
      "ask": "83.90",
      "open": "84.00",
      "high": "84.60",
      "low": "82.55",
      "close": "83.55",
      "average": "83.3678",
      "volume": "274030",
      "turnover": "22837689.32",
      "trades": "1418"
    },
    {
      "date": "2026-01-20",
      "bid": "83.45",
      "ask": "83.65",
      "open": "83.60",
      "high": "84.00",
      "low": "82.40",
      "close": "83.50",
      "average": "83.1222",
      "volume": "277113",
      "turnover": "23040581.74",
      "trades": "936"
    },
    {
      "date": "2026-01-21",
      "bid": "82.05",
      "ask": "82.30",
      "open": "82.30",
      "high": "82.50",
      "low": "80.30",
      "close": "82.20",
      "average": "81.643",
      "volume": "271688",
      "turnover": "22169809.29",
      "trades": "1096"
    },
    {
      "date": "2026-01-22",
      "bid": "83.65",
      "ask": "83.95",
      "open": "82.50",
      "high": "84.70",
      "low": "82.50",
      "close": "84.05",
      "average": "83.6823",
      "volume": "209784",
      "turnover": "17565177.8",
      "trades": "743"
    },
    {
      "date": "2026-01-23",
      "bid": "84.65",
      "ask": "84.80",
      "open": "83.95",
      "high": "85.00",
      "low": "83.40",
      "close": "84.90",
      "average": "84.3106",
      "volume": "78292",
      "turnover": "6600677.05",
      "trades": "680"
    },
    {
      "date": "2026-01-26",
      "bid": "85.75",
      "ask": "86.00",
      "open": "84.70",
      "high": "86.35",
      "low": "83.75",
      "close": "86.00",
      "average": "85.2546",
      "volume": "116117",
      "turnover": "9897360.63",
      "trades": "672"
    },
    {
      "date": "2026-01-27",
      "bid": "85.90",
      "ask": "86.15",
      "open": "86.20",
      "high": "87.30",
      "low": "85.15",
      "close": "86.05",
      "average": "86.1937",
      "volume": "143891",
      "turnover": "12400210.02",
      "trades": "999"
    },
    {
      "date": "2026-01-28",
      "bid": "85.35",
      "ask": "85.60",
      "open": "85.80",
      "high": "85.95",
      "low": "84.40",
      "close": "85.55",
      "average": "85.3737",
      "volume": "154230",
      "turnover": "13165857.24",
      "trades": "748"
    },
    {
      "date": "2026-01-29",
      "bid": "85.60",
      "ask": "85.85",
      "open": "85.70",
      "high": "87.10",
      "low": "85.10",
      "close": "85.85",
      "average": "85.8873",
      "volume": "185715",
      "turnover": "15952823.14",
      "trades": "809"
    },
    {
      "date": "2026-01-30",
      "bid": "84.35",
      "ask": "84.55",
      "open": "85.55",
      "high": "86.20",
      "low": "83.55",
      "close": "84.50",
      "average": "84.8324",
      "volume": "146370",
      "turnover": "12419046.46",
      "trades": "747"
    },
    {
      "date": "2026-02-02",
      "bid": "85.00",
      "ask": "85.20",
      "open": "84.20",
      "high": "85.85",
      "low": "82.85",
      "close": "84.95",
      "average": "83.8699",
      "volume": "221580",
      "turnover": "18593104.55",
      "trades": "1000"
    },
    {
      "date": "2026-02-03",
      "bid": "84.00",
      "ask": "84.30",
      "open": "85.00",
      "high": "86.15",
      "low": "83.30",
      "close": "84.25",
      "average": "84.7252",
      "volume": "218296",
      "turnover": "18493682.91",
      "trades": "1167"
    },
    {
      "date": "2026-02-04",
      "bid": "83.50",
      "ask": "83.75",
      "open": "84.25",
      "high": "84.55",
      "low": "82.40",
      "close": "83.60",
      "average": "83.5787",
      "volume": "228853",
      "turnover": "19131205.05",
      "trades": "1269"
    },
    {
      "date": "2026-02-05",
      "bid": "81.90",
      "ask": "82.10",
      "open": "83.50",
      "high": "84.25",
      "low": "81.50",
      "close": "81.60",
      "average": "82.7568",
      "volume": "220688",
      "turnover": "18274562.13",
      "trades": "1332"
    },
    {
      "date": "2026-02-06",
      "bid": "84.65",
      "ask": "84.90",
      "open": "81.90",
      "high": "85.00",
      "low": "81.60",
      "close": "84.70",
      "average": "83.6012",
      "volume": "187224",
      "turnover": "15646673.67",
      "trades": "1175"
    },
    {
      "date": "2026-02-09",
      "bid": "86.50",
      "ask": "86.75",
      "open": "84.65",
      "high": "86.95",
      "low": "84.65",
      "close": "86.50",
      "average": "86.2082",
      "volume": "306201",
      "turnover": "26401116.86",
      "trades": "1432"
    },
    {
      "date": "2026-02-10",
      "bid": "86.00",
      "ask": "86.30",
      "open": "86.80",
      "high": "87.60",
      "low": "85.10",
      "close": "85.80",
      "average": "86.4106",
      "volume": "542280",
      "turnover": "46861405.83",
      "trades": "1563"
    },
    {
      "date": "2026-02-11",
      "bid": "85.00",
      "ask": "85.10",
      "open": "89.80",
      "high": "90.00",
      "low": "83.10",
      "close": "84.90",
      "average": "86.2544",
      "volume": "1421825",
      "turnover": "122649637.8",
      "trades": "4919"
    },
    {
      "date": "2026-02-12",
      "bid": "79.60",
      "ask": "79.90",
      "open": "85.85",
      "high": "86.30",
      "low": "78.90",
      "close": "79.35",
      "average": "80.7946",
      "volume": "1006673",
      "turnover": "81348616.75",
      "trades": "3615"
    },
    {
      "date": "2026-02-13",
      "bid": "80.65",
      "ask": "80.80",
      "open": "80.80",
      "high": "82.10",
      "low": "80.00",
      "close": "80.80",
      "average": "80.859",
      "volume": "352398",
      "turnover": "28495003.67",
      "trades": "1636"
    },
    {
      "date": "2026-02-16",
      "bid": "79.70",
      "ask": "80.15",
      "open": "80.80",
      "high": "81.40",
      "low": "79.65",
      "close": "79.75",
      "average": "80.4468",
      "volume": "337155",
      "turnover": "27188923.39",
      "trades": "1186"
    },
    {
      "date": "2026-02-17",
      "bid": "79.65",
      "ask": "79.95",
      "open": "79.75",
      "high": "80.00",
      "low": "77.80",
      "close": "80.00",
      "average": "78.9178",
      "volume": "313587",
      "turnover": "24752847.18",
      "trades": "1284"
    },
    {
      "date": "2026-02-18",
      "bid": "82.75",
      "ask": "82.90",
      "open": "80.00",
      "high": "83.45",
      "low": "79.75",
      "close": "83.00",
      "average": "82.2674",
      "volume": "253741",
      "turnover": "20876643.39",
      "trades": "1199"
    },
    {
      "date": "2026-02-19",
      "bid": "81.80",
      "ask": "82.05",
      "open": "82.75",
      "high": "83.05",
      "low": "81.50",
      "close": "81.80",
      "average": "82.2704",
      "volume": "164258",
      "turnover": "13517203.74",
      "trades": "954"
    },
    {
      "date": "2026-02-20",
      "bid": "80.80",
      "ask": "80.95",
      "open": "81.80",
      "high": "82.25",
      "low": "79.90",
      "close": "81.20",
      "average": "80.7863",
      "volume": "209362",
      "turnover": "16913196.39",
      "trades": "990"
    },
    {
      "date": "2026-02-23",
      "bid": "79.50",
      "ask": "79.70",
      "open": "80.95",
      "high": "81.30",
      "low": "79.30",
      "close": "79.65",
      "average": "80.1311",
      "volume": "213947",
      "turnover": "17156080.63",
      "trades": "706"
    },
    {
      "date": "2026-02-24",
      "bid": "76.85",
      "ask": "77.10",
      "open": "79.50",
      "high": "79.50",
      "low": "76.95",
      "close": "77.20",
      "average": "77.8675",
      "volume": "327475",
      "turnover": "25498833.49",
      "trades": "1186"
    },
    {
      "date": "2026-02-25",
      "bid": "77.70",
      "ask": "77.80",
      "open": "77.25",
      "high": "78.40",
      "low": "76.70",
      "close": "77.70",
      "average": "77.5319",
      "volume": "189145",
      "turnover": "14659532.8",
      "trades": "1031"
    },
    {
      "date": "2026-02-26",
      "bid": "79.50",
      "ask": "79.75",
      "open": "78.05",
      "high": "80.10",
      "low": "77.50",
      "close": "79.90",
      "average": "79.0182",
      "volume": "239363",
      "turnover": "18914058.55",
      "trades": "966"
    },
    {
      "date": "2026-02-27",
      "bid": "80.20",
      "ask": "80.50",
      "open": "79.70",
      "high": "80.50",
      "low": "78.60",
      "close": "79.75",
      "average": "79.6077",
      "volume": "106745",
      "turnover": "8497759.65",
      "trades": "722"
    },
    {
      "date": "2026-03-02",
      "bid": "77.70",
      "ask": "78.00",
      "open": "78.00",
      "high": "78.75",
      "low": "76.95",
      "close": "77.40",
      "average": "77.8356",
      "volume": "178931",
      "turnover": "13917381.2",
      "trades": "1001"
    },
    {
      "date": "2026-03-03",
      "bid": "77.35",
      "ask": "77.65",
      "open": "76.00",
      "high": "77.95",
      "low": "74.80",
      "close": "77.75",
      "average": "76.4764",
      "volume": "334205",
      "turnover": "25559017.69",
      "trades": "1405"
    },
    {
      "date": "2026-03-04",
      "bid": "79.25",
      "ask": "79.55",
      "open": "77.50",
      "high": "79.60",
      "low": "77.30",
      "close": "79.50",
      "average": "78.4617",
      "volume": "197211",
      "turnover": "15478516.35",
      "trades": "1216"
    },
    {
      "date": "2026-03-05",
      "bid": "80.10",
      "ask": "80.25",
      "open": "79.55",
      "high": "81.30",
      "low": "78.65",
      "close": "80.10",
      "average": "80.0947",
      "volume": "208850",
      "turnover": "16729528.26",
      "trades": "1045"
    },
    {
      "date": "2026-03-06",
      "bid": "77.80",
      "ask": "78.05",
      "open": "80.85",
      "high": "80.90",
      "low": "77.60",
      "close": "77.90",
      "average": "78.4086",
      "volume": "125378",
      "turnover": "9838506.27",
      "trades": "812"
    },
    {
      "date": "2026-03-09",
      "bid": "75.65",
      "ask": "75.90",
      "open": "77.15",
      "high": "77.15",
      "low": "74.65",
      "close": "75.70",
      "average": "75.6026",
      "volume": "197987",
      "turnover": "14971444.27",
      "trades": "904"
    },
    {
      "date": "2026-03-10",
      "bid": "78.00",
      "ask": "78.25",
      "open": "76.85",
      "high": "79.00",
      "low": "76.70",
      "close": "78.25",
      "average": "77.3896",
      "volume": "245613",
      "turnover": "19017010.95",
      "trades": "766"
    },
    {
      "date": "2026-03-11",
      "bid": "77.30",
      "ask": "77.70",
      "open": "78.25",
      "high": "79.15",
      "low": "76.95",
      "close": "77.40",
      "average": "77.8355",
      "volume": "103309",
      "turnover": "8042148.65",
      "trades": "762"
    },
    {
      "date": "2026-03-12",
      "bid": "76.70",
      "ask": "77.00",
      "open": "77.30",
      "high": "78.15",
      "low": "76.25",
      "close": "76.70",
      "average": "77.1012",
      "volume": "198098",
      "turnover": "15276791.52",
      "trades": "1053"
    },
    {
      "date": "2026-03-13",
      "bid": "77.35",
      "ask": "77.65",
      "open": "76.30",
      "high": "77.85",
      "low": "75.50",
      "close": "77.60",
      "average": "76.8467",
      "volume": "148839",
      "turnover": "11432970.85",
      "trades": "802"
    },
    {
      "date": "2026-03-16",
      "bid": "80.50",
      "ask": "80.80",
      "open": "78.60",
      "high": "80.85",
      "low": "78.05",
      "close": "80.55",
      "average": "79.4863",
      "volume": "193198",
      "turnover": "15353779.99",
      "trades": "913"
    },
    {
      "date": "2026-03-17",
      "bid": "81.05",
      "ask": "81.35",
      "open": "80.55",
      "high": "81.90",
      "low": "79.05",
      "close": "81.00",
      "average": "80.5318",
      "volume": "3712729",
      "turnover": "297131184.52",
      "trades": "994"
    },
    {
      "date": "2026-03-18",
      "bid": "78.75",
      "ask": "79.05",
      "open": "81.25",
      "high": "81.70",
      "low": "78.05",
      "close": "79.00",
      "average": "79.7804",
      "volume": "176113",
      "turnover": "14052257.34",
      "trades": "1054"
    },
    {
      "date": "2026-03-19",
      "bid": "76.50",
      "ask": "76.65",
      "open": "78.25",
      "high": "78.60",
      "low": "76.50",
      "close": "76.60",
      "average": "77.2717",
      "volume": "296800",
      "turnover": "22932855.23",
      "trades": "1009"
    },
    {
      "date": "2026-03-20",
      "bid": "76.05",
      "ask": "76.30",
      "open": "76.65",
      "high": "77.40",
      "low": "75.45",
      "close": "76.00",
      "average": "76.2044",
      "volume": "97779",
      "turnover": "7451878.83",
      "trades": "783"
    },
    {
      "date": "2026-03-23",
      "bid": "77.70",
      "ask": "78.40",
      "open": "74.40",
      "high": "78.55",
      "low": "73.15",
      "close": "77.80",
      "average": "76.5772",
      "volume": "438014",
      "turnover": "33558908.22",
      "trades": "2033"
    },
    {
      "date": "2026-03-24",
      "bid": "77.40",
      "ask": "77.70",
      "open": "77.20",
      "high": "78.20",
      "low": "76.55",
      "close": "77.55",
      "average": "77.4179",
      "volume": "125683",
      "turnover": "9729506.67",
      "trades": "684"
    },
    {
      "date": "2026-03-25",
      "bid": "78.15",
      "ask": "78.45",
      "open": "78.05",
      "high": "79.20",
      "low": "78.05",
      "close": "78.65",
      "average": "78.6581",
      "volume": "98860",
      "turnover": "7775943.86",
      "trades": "559"
    },
    {
      "date": "2026-03-26",
      "bid": "79.00",
      "ask": "79.35",
      "open": "78.25",
      "high": "82.00",
      "low": "78.00",
      "close": "79.20",
      "average": "80.2707",
      "volume": "508862",
      "turnover": "40830401.6",
      "trades": "1516"
    },
    {
      "date": "2026-03-27",
      "bid": "79.05",
      "ask": "79.75",
      "open": "79.20",
      "high": "80.80",
      "low": "77.45",
      "close": "79.95",
      "average": "79.1769",
      "volume": "265982",
      "turnover": "21046963.09",
      "trades": "1343"
    },
    {
      "date": "2026-03-30",
      "bid": "80.65",
      "ask": "81.00",
      "open": "79.35",
      "high": "81.10",
      "low": "78.55",
      "close": "80.80",
      "average": "80.1885",
      "volume": "213992",
      "turnover": "17154660.05",
      "trades": "956"
    },
    {
      "date": "2026-03-31",
      "bid": "83.90",
      "ask": "84.20",
      "open": "81.00",
      "high": "84.65",
      "low": "80.20",
      "close": "83.90",
      "average": "83.2136",
      "volume": "300406",
      "turnover": "25004692.36",
      "trades": "1418"
    },
    {
      "date": "2026-04-01",
      "bid": "87.80",
      "ask": "87.95",
      "open": "85.60",
      "high": "88.00",
      "low": "84.30",
      "close": "87.80",
      "average": "86.1339",
      "volume": "350347",
      "turnover": "30159011.44",
      "trades": "1807"
    },
    {
      "date": "2026-04-02",
      "bid": "85.85",
      "ask": "86.15",
      "open": "87.20",
      "high": "87.55",
      "low": "85.80",
      "close": "86.00",
      "average": "86.4406",
      "volume": "97933",
      "turnover": "8465320.23",
      "trades": "607"
    },
    {
      "date": "2026-04-07",
      "bid": "88.65",
      "ask": "88.95",
      "open": "86.90",
      "high": "89.90",
      "low": "86.40",
      "close": "88.60",
      "average": "89.0191",
      "volume": "389337",
      "turnover": "34658808.94",
      "trades": "1850"
    },
    {
      "date": "2026-04-08",
      "bid": "93.35",
      "ask": "93.50",
      "open": "91.00",
      "high": "93.65",
      "low": "90.70",
      "close": "93.60",
      "average": "92.3042",
      "volume": "438539",
      "turnover": "40465560.79",
      "trades": "1979"
    },
    {
      "date": "2026-04-09",
      "bid": "91.05",
      "ask": "91.15",
      "open": "93.50",
      "high": "93.65",
      "low": "90.05",
      "close": "91.15",
      "average": "91.8039",
      "volume": "132420",
      "turnover": "12157491.21",
      "trades": "1000"
    },
    {
      "date": "2026-04-10",
      "bid": "94.00",
      "ask": "94.30",
      "open": "91.05",
      "high": "94.90",
      "low": "90.80",
      "close": "94.20",
      "average": "93.725",
      "volume": "393258",
      "turnover": "36853434.17",
      "trades": "1367"
    },
    {
      "date": "2026-04-13",
      "bid": "94.35",
      "ask": "94.60",
      "open": "94.00",
      "high": "94.80",
      "low": "92.75",
      "close": "94.80",
      "average": "93.8388",
      "volume": "264036",
      "turnover": "24775961.97",
      "trades": "930"
    },
    {
      "date": "2026-04-14",
      "bid": "96.20",
      "ask": "96.40",
      "open": "95.00",
      "high": "96.65",
      "low": "94.50",
      "close": "96.30",
      "average": "96.031",
      "volume": "271507",
      "turnover": "26073395.51",
      "trades": "1557"
    },
    {
      "date": "2026-04-15",
      "bid": "96.25",
      "ask": "96.60",
      "open": "96.45",
      "high": "97.25",
      "low": "95.55",
      "close": "96.50",
      "average": "96.6009",
      "volume": "364433",
      "turnover": "35207127.58",
      "trades": "1833"
    },
    {
      "date": "2026-04-16",
      "bid": "101.50",
      "ask": "101.60",
      "open": "97.05",
      "high": "101.90",
      "low": "96.75",
      "close": "101.70",
      "average": "100.1088",
      "volume": "419482",
      "turnover": "42013173.94",
      "trades": "1942"
    },
    {
      "date": "2026-04-17",
      "bid": "101.30",
      "ask": "101.50",
      "open": "101.40",
      "high": "103.90",
      "low": "100.60",
      "close": "101.50",
      "average": "102.173",
      "volume": "381109",
      "turnover": "38939045.29",
      "trades": "1748"
    },
    {
      "date": "2026-04-20",
      "bid": "104.40",
      "ask": "104.70",
      "open": "101.00",
      "high": "105.10",
      "low": "99.35",
      "close": "105.00",
      "average": "103.7361",
      "volume": "409224",
      "turnover": "42449343.65",
      "trades": "1952"
    },
    {
      "date": "2026-04-21",
      "bid": "105.80",
      "ask": "106.40",
      "open": "104.60",
      "high": "107.00",
      "low": "103.00",
      "close": "105.90",
      "average": "105.3916",
      "volume": "304301",
      "turnover": "32061723.5",
      "trades": "1340"
    },
    {
      "date": "2026-04-22",
      "bid": "104.40",
      "ask": "104.70",
      "open": "106.00",
      "high": "106.10",
      "low": "104.30",
      "close": "104.50",
      "average": "104.9714",
      "volume": "243072",
      "turnover": "25520493.3",
      "trades": "1195"
    },
    {
      "date": "2026-04-23",
      "bid": "102.30",
      "ask": "102.50",
      "open": "104.40",
      "high": "104.80",
      "low": "100.80",
      "close": "102.30",
      "average": "102.6732",
      "volume": "187873",
      "turnover": "19308758.6",
      "trades": "1101"
    },
    {
      "date": "2026-04-24",
      "bid": "103.30",
      "ask": "103.50",
      "open": "100.40",
      "high": "107.90",
      "low": "100.30",
      "close": "103.20",
      "average": "103.9605",
      "volume": "387166",
      "turnover": "40304121.95",
      "trades": "1574"
    },
    {
      "date": "2026-04-27",
      "bid": "101.70",
      "ask": "102.00",
      "open": "103.00",
      "high": "103.20",
      "low": "100.10",
      "close": "101.30",
      "average": "101.5662",
      "volume": "314534",
      "turnover": "31943877.35",
      "trades": "1545"
    },
    {
      "date": "2026-04-28",
      "bid": "95.65",
      "ask": "95.95",
      "open": "97.95",
      "high": "99.95",
      "low": "93.70",
      "close": "94.60",
      "average": "95.8693",
      "volume": "700389",
      "turnover": "67148235.28",
      "trades": "3107"
    },
    {
      "date": "2026-04-29",
      "bid": "92.75",
      "ask": "93.55",
      "open": "94.80",
      "high": "95.65",
      "low": "92.10",
      "close": "92.65",
      "average": "93.3691",
      "volume": "335453",
      "turnover": "31340614.53",
      "trades": "1880"
    },
    {
      "date": "2026-04-30",
      "bid": "95.05",
      "ask": "95.35",
      "open": "92.65",
      "high": "95.65",
      "low": "92.00",
      "close": "95.65",
      "average": "94.8773",
      "volume": "194230",
      "turnover": "18427067.14",
      "trades": "1034"
    },
    {
      "date": "2026-05-04",
      "bid": "93.10",
      "ask": "93.40",
      "open": "96.05",
      "high": "97.00",
      "low": "92.65",
      "close": "92.95",
      "average": "93.7065",
      "volume": "276793",
      "turnover": "25930287.48",
      "trades": "1451"
    },
    {
      "date": "2026-05-05",
      "bid": "93.85",
      "ask": "94.55",
      "open": "93.40",
      "high": "96.80",
      "low": "93.25",
      "close": "94.00",
      "average": "94.8556",
      "volume": "266633",
      "turnover": "25299445.39",
      "trades": "1274"
    },
    {
      "date": "2026-05-06",
      "bid": "96.10",
      "ask": "96.35",
      "open": "94.55",
      "high": "96.80",
      "low": "92.15",
      "close": "95.95",
      "average": "95.4076",
      "volume": "273549",
      "turnover": "26123846.07",
      "trades": "1277"
    },
    {
      "date": "2026-05-07",
      "bid": "97.85",
      "ask": "98.25",
      "open": "96.70",
      "high": "99.45",
      "low": "96.70",
      "close": "97.70",
      "average": "97.6843",
      "volume": "213485",
      "turnover": "20857564.8",
      "trades": "1022"
    },
    {
      "date": "2026-05-08",
      "bid": "94.50",
      "ask": "94.75",
      "open": "96.85",
      "high": "97.45",
      "low": "94.20",
      "close": "94.20",
      "average": "95.6235",
      "volume": "201516",
      "turnover": "19270267.94",
      "trades": "906"
    },
    {
      "date": "2026-05-11",
      "bid": "94.55",
      "ask": "95.00",
      "open": "94.40",
      "high": "95.95",
      "low": "94.20",
      "close": "94.50",
      "average": "94.9083",
      "volume": "148356",
      "turnover": "14080219.75",
      "trades": "845"
    },
    {
      "date": "2026-05-12",
      "bid": "93.00",
      "ask": "93.10",
      "open": "94.30",
      "high": "94.30",
      "low": "92.40",
      "close": "93.15",
      "average": "93.1384",
      "volume": "129690",
      "turnover": "12080613.57",
      "trades": "1028"
    },
    {
      "date": "2026-05-13",
      "bid": "92.00",
      "ask": "92.40",
      "open": "93.15",
      "high": "93.65",
      "low": "91.50",
      "close": "92.00",
      "average": "92.4567",
      "volume": "225607",
      "turnover": "20858571.77",
      "trades": "657"
    },
    {
      "date": "2026-05-15",
      "bid": "93.90",
      "ask": "94.10",
      "open": "92.35",
      "high": "95.35",
      "low": "92.35",
      "close": "93.60",
      "average": "93.9155",
      "volume": "177344",
      "turnover": "16655097.4",
      "trades": "1054"
    },
    {
      "date": "2026-05-18",
      "bid": "92.35",
      "ask": "93.15",
      "open": "92.80",
      "high": "94.10",
      "low": "91.15",
      "close": "92.15",
      "average": "92.6306",
      "volume": "158736",
      "turnover": "14703838.65",
      "trades": "950"
    },
    {
      "date": "2026-05-19",
      "bid": "93.20",
      "ask": "93.60",
      "open": "92.60",
      "high": "95.90",
      "low": "92.60",
      "close": "93.25",
      "average": "94.0057",
      "volume": "303189",
      "turnover": "28515716.22",
      "trades": "1514"
    },
    {
      "date": "2026-05-20",
      "bid": "98.40",
      "ask": "98.70",
      "open": "93.60",
      "high": "99.30",
      "low": "93.20",
      "close": "98.45",
      "average": "97.5437",
      "volume": "325966",
      "turnover": "31782700.87",
      "trades": "1146"
    },
    {
      "date": "2026-05-21",
      "bid": "100.90",
      "ask": "101.20",
      "open": "98.40",
      "high": "101.50",
      "low": "97.05",
      "close": "100.80",
      "average": "99.2176",
      "volume": "374562",
      "turnover": "37161403.63",
      "trades": "1786"
    },
    {
      "date": "2026-05-22",
      "bid": "106.20",
      "ask": "106.30",
      "open": "101.20",
      "high": "107.40",
      "low": "101.20",
      "close": "106.10",
      "average": "104.954",
      "volume": "477801",
      "turnover": "50138518.7",
      "trades": "2227"
    },
    {
      "date": "2026-05-25",
      "bid": "104.70",
      "ask": "105.00",
      "open": "106.40",
      "high": "107.50",
      "low": "104.30",
      "close": "104.70",
      "average": "105.8123",
      "volume": "175627",
      "turnover": "18583572",
      "trades": "1148"
    },
    {
      "date": "2026-05-26",
      "bid": "101.60",
      "ask": "101.90",
      "open": "104.70",
      "high": "104.80",
      "low": "101.30",
      "close": "101.40",
      "average": "102.5329",
      "volume": "145840",
      "turnover": "14953386.75",
      "trades": "926"
    },
    {
      "date": "2026-05-27",
      "bid": "99.80",
      "ask": "100.40",
      "open": "101.70",
      "high": "103.00",
      "low": "99.75",
      "close": "99.90",
      "average": "100.6949",
      "volume": "98704",
      "turnover": "9939032.96",
      "trades": "782"
    },
    {
      "date": "2026-05-28",
      "bid": "98.50",
      "ask": "98.80",
      "open": "99.60",
      "high": "99.60",
      "low": "96.55",
      "close": "98.85",
      "average": "97.9847",
      "volume": "183632",
      "turnover": "17993082.46",
      "trades": "1262"
    },
    {
      "date": "2026-05-29",
      "bid": "101.80",
      "ask": "102.10",
      "open": "98.65",
      "high": "102.60",
      "low": "98.25",
      "close": "101.40",
      "average": "100.8638",
      "volume": "190794",
      "turnover": "19243994.82",
      "trades": "920"
    },
    {
      "date": "2026-06-01",
      "bid": "101.50",
      "ask": "101.80",
      "open": "101.70",
      "high": "102.00",
      "low": "99.45",
      "close": "101.50",
      "average": "100.8869",
      "volume": "131697",
      "turnover": "13286197.1",
      "trades": "820"
    },
    {
      "date": "2026-06-02",
      "bid": "99.10",
      "ask": "99.40",
      "open": "102.10",
      "high": "104.80",
      "low": "98.60",
      "close": "99.10",
      "average": "102.0942",
      "volume": "170979",
      "turnover": "17425089.18",
      "trades": "1023"
    },
    {
      "date": "2026-06-03",
      "bid": "97.30",
      "ask": "97.75",
      "open": "98.95",
      "high": "99.80",
      "low": "96.90",
      "close": "97.70",
      "average": "97.9596",
      "volume": "169476",
      "turnover": "16603028.13",
      "trades": "1038"
    },
    {
      "date": "2026-06-04",
      "bid": "100.70",
      "ask": "101.00",
      "open": "97.30",
      "high": "102.00",
      "low": "97.00",
      "close": "100.90",
      "average": "99.8141",
      "volume": "204874",
      "turnover": "20386766.3",
      "trades": "1083"
    },
    {
      "date": "2026-06-05",
      "bid": "100.30",
      "ask": "100.70",
      "open": "101.00",
      "high": "102.40",
      "low": "100.10",
      "close": "100.60",
      "average": "101.304",
      "volume": "120169",
      "turnover": "12179091.85",
      "trades": "766"
    },
    {
      "date": "2026-06-08",
      "bid": "103.20",
      "ask": "103.70",
      "open": "100.40",
      "high": "104.80",
      "low": "97.95",
      "close": "102.80",
      "average": "102.357",
      "volume": "494488",
      "turnover": "50614288.25",
      "trades": "1290"
    },
    {
      "date": "2026-06-09",
      "bid": "100.90",
      "ask": "101.30",
      "open": "103.10",
      "high": "103.60",
      "low": "100.70",
      "close": "100.90",
      "average": "101.8847",
      "volume": "157028",
      "turnover": "15998883.25",
      "trades": "945"
    },
    {
      "date": "2026-06-10",
      "bid": "104.10",
      "ask": "104.70",
      "open": "100.40",
      "high": "105.90",
      "low": "100.40",
      "close": "104.50",
      "average": "103.5973",
      "volume": "222818",
      "turnover": "23084135.25",
      "trades": "1301"
    },
    {
      "date": "2026-06-11",
      "bid": "102.20",
      "ask": "102.50",
      "open": "103.60",
      "high": "104.00",
      "low": "102.00",
      "close": "103.10",
      "average": "103.0612",
      "volume": "126414",
      "turnover": "13028285",
      "trades": "947"
    },
    {
      "date": "2026-06-12",
      "bid": "102.50",
      "ask": "102.80",
      "open": "103.90",
      "high": "105.80",
      "low": "101.80",
      "close": "103.00",
      "average": "103.4239",
      "volume": "144065",
      "turnover": "14902678.9",
      "trades": "1014"
    },
    {
      "date": "2026-06-15",
      "bid": "104.10",
      "ask": "104.30",
      "open": "103.00",
      "high": "105.00",
      "low": "103.00",
      "close": "104.40",
      "average": "104.1613",
      "volume": "167636",
      "turnover": "17461789.05",
      "trades": "932"
    },
    {
      "date": "2026-06-16",
      "bid": "99.50",
      "ask": "99.80",
      "open": "104.40",
      "high": "104.80",
      "low": "98.85",
      "close": "99.05",
      "average": "102.1707",
      "volume": "177503",
      "turnover": "18140338.45",
      "trades": "1058"
    },
    {
      "date": "2026-06-17",
      "bid": "99.10",
      "ask": "100.30",
      "open": "99.45",
      "high": "100.50",
      "low": "97.70",
      "close": "98.60",
      "average": "98.9863",
      "volume": "173301",
      "turnover": "17156132.78",
      "trades": "997"
    },
    {
      "date": "2026-06-18",
      "bid": "97.10",
      "ask": "97.40",
      "open": "99.15",
      "high": "100.30",
      "low": "96.55",
      "close": "97.05",
      "average": "97.5814",
      "volume": "112909",
      "turnover": "11018825.89",
      "trades": "905"
    },
    {
      "date": "2026-06-22",
      "bid": "85.90",
      "ask": "86.05",
      "open": "91.20",
      "high": "92.00",
      "low": "84.15",
      "close": "86.00",
      "average": "87.0102",
      "volume": "847083",
      "turnover": "73703346.45",
      "trades": "3785"
    },
    {
      "date": "2026-06-23",
      "bid": "89.15",
      "ask": "89.30",
      "open": "85.65",
      "high": "90.15",
      "low": "84.20",
      "close": "89.15",
      "average": "88.5962",
      "volume": "585290",
      "turnover": "51853502.1",
      "trades": "1933"
    },
    {
      "date": "2026-06-24",
      "bid": "91.20",
      "ask": "91.50",
      "open": "89.15",
      "high": "91.55",
      "low": "88.45",
      "close": "91.00",
      "average": "90.5543",
      "volume": "266841",
      "turnover": "24162953.2",
      "trades": "1579"
    },
    {
      "date": "2026-06-25",
      "bid": "92.90",
      "ask": "93.20",
      "open": "91.50",
      "high": "94.65",
      "low": "90.45",
      "close": "93.10",
      "average": "92.5796",
      "volume": "361011",
      "turnover": "33419972.08",
      "trades": "1866"
    },
    {
      "date": "2026-06-26",
      "bid": "91.75",
      "ask": "92.15",
      "open": "93.00",
      "high": "93.45",
      "low": "90.10",
      "close": "91.60",
      "average": "91.5954",
      "volume": "114366",
      "turnover": "10475059",
      "trades": "728"
    },
    {
      "date": "2026-06-29",
      "bid": "90.75",
      "ask": "91.00",
      "open": "91.60",
      "high": "92.85",
      "low": "90.60",
      "close": "90.95",
      "average": "91.5335",
      "volume": "78002",
      "turnover": "7139797.59",
      "trades": "595"
    },
    {
      "date": "2026-06-30",
      "bid": "91.60",
      "ask": "91.85",
      "open": "90.95",
      "high": "92.20",
      "low": "90.85",
      "close": "91.95",
      "average": "91.7685",
      "volume": "109425",
      "turnover": "10041764.94",
      "trades": "739"
    },
    {
      "date": "2026-07-01",
      "bid": "94.90",
      "ask": "95.10",
      "open": "92.15",
      "high": "95.45",
      "low": "90.40",
      "close": "94.55",
      "average": "93.2709",
      "volume": "142815",
      "turnover": "13321293",
      "trades": "765"
    },
    {
      "date": "2026-07-02",
      "bid": "95.85",
      "ask": "96.20",
      "open": "94.85",
      "high": "96.75",
      "low": "93.70",
      "close": "95.85",
      "average": "95.8718",
      "volume": "115232",
      "turnover": "11047154.83",
      "trades": "786"
    },
    {
      "date": "2026-07-03",
      "bid": "95.10",
      "ask": "95.55",
      "open": "95.00",
      "high": "95.90",
      "low": "94.50",
      "close": "95.00",
      "average": "95.153",
      "volume": "76070",
      "turnover": "7238380.45",
      "trades": "542"
    },
    {
      "date": "2026-07-06",
      "bid": "93.65",
      "ask": "94.35",
      "open": "95.10",
      "high": "95.80",
      "low": "93.60",
      "close": "93.95",
      "average": "94.2753",
      "volume": "58545",
      "turnover": "5519222.8",
      "trades": "429"
    },
    {
      "date": "2026-07-07",
      "bid": "94.05",
      "ask": "94.15",
      "open": "93.50",
      "high": "94.35",
      "low": "93.10",
      "close": "93.60",
      "average": "93.6477",
      "volume": "50112",
      "turnover": "4692861.45",
      "trades": "502"
    },
    {
      "date": "2026-07-08",
      "bid": "91.50",
      "ask": "91.80",
      "open": "93.35",
      "high": "94.05",
      "low": "91.55",
      "close": "91.65",
      "average": "92.1982",
      "volume": "84743",
      "turnover": "7812014.66",
      "trades": "599"
    },
    {
      "date": "2026-07-09",
      "bid": "92.45",
      "ask": "92.65",
      "open": "94.50",
      "high": "94.50",
      "low": "91.65",
      "close": "92.90",
      "average": "92.6054",
      "volume": "64455",
      "turnover": "5968884.05",
      "trades": "449"
    },
    {
      "date": "2026-07-10",
      "bid": "92.00",
      "ask": "92.55",
      "open": "93.45",
      "high": "93.95",
      "low": "92.10",
      "close": "92.20",
      "average": "92.8019",
      "volume": "68011",
      "turnover": "6311644.8",
      "trades": "607"
    },
    {
      "date": "2026-07-13",
      "bid": "91.10",
      "ask": "91.45",
      "open": "92.00",
      "high": "92.30",
      "low": "90.45",
      "close": "91.95",
      "average": "91.5191",
      "volume": "67452",
      "turnover": "6173153.18",
      "trades": "641"
    },
    {
      "date": "2026-07-14",
      "bid": "90.00",
      "ask": "90.50",
      "open": "91.45",
      "high": "91.45",
      "low": "89.35",
      "close": "90.00",
      "average": "90.1769",
      "volume": "99311",
      "turnover": "8955802.16",
      "trades": "714"
    },
    {
      "date": "2026-07-15",
      "bid": "89.30",
      "ask": "89.60",
      "open": "90.00",
      "high": "90.20",
      "low": "87.65",
      "close": "89.90",
      "average": "89.0403",
      "volume": "100926",
      "turnover": "8985508.1",
      "trades": "685"
    },
    {
      "date": "2026-07-16",
      "bid": "90.05",
      "ask": "90.25",
      "open": "89.60",
      "high": "91.25",
      "low": "88.95",
      "close": "90.05",
      "average": "90.089",
      "volume": "59938",
      "turnover": "5399755.7",
      "trades": "527"
    },
    {
      "date": "2026-07-17",
      "bid": "88.80",
      "ask": "89.20",
      "open": "90.05",
      "high": "90.60",
      "low": "88.55",
      "close": "88.80",
      "average": "89.5608",
      "volume": "204317",
      "turnover": "18299134.3",
      "trades": "928"
    },
    {
      "date": "2026-07-20",
      "bid": "90.10",
      "ask": "90.45",
      "open": "88.80",
      "high": "91.00",
      "low": "88.60",
      "close": "90.10",
      "average": "90.1579",
      "volume": "60724",
      "turnover": "5474949.46",
      "trades": "566"
    },
    {
      "date": "2026-07-21",
      "bid": "88.35",
      "ask": "88.60",
      "open": "89.35",
      "high": "89.40",
      "low": "86.20",
      "close": "88.25",
      "average": "88.0351",
      "volume": "629225",
      "turnover": "55327712.02",
      "trades": "1866"
    },
    {
      "date": "2026-07-22",
      "bid": "88.10",
      "ask": "88.50",
      "open": "88.25",
      "high": "89.75",
      "low": "86.95",
      "close": "88.15",
      "average": "88.6484",
      "volume": "129657",
      "turnover": "11482146.39",
      "trades": "856"
    },
    {
      "date": "2026-07-23",
      "bid": "86.30",
      "ask": "86.45",
      "open": "87.05",
      "high": "88.50",
      "low": "85.70",
      "close": "86.25",
      "average": "86.7923",
      "volume": "150315",
      "turnover": "13046009.22",
      "trades": "1054"
    },
    {
      "date": "2026-07-24",
      "bid": "87.40",
      "ask": "87.65",
      "open": "86.25",
      "high": "87.55",
      "low": "86.00",
      "close": "87.40",
      "average": "87.0857",
      "volume": "153305",
      "turnover": "13279915.64",
      "trades": "790"
    },
    {
      "date": "2026-07-27",
      "bid": "89.35",
      "ask": "89.45",
      "open": "88.00",
      "high": "90.00",
      "low": "88.00",
      "close": "89.35",
      "average": "89.2722",
      "volume": "449150",
      "turnover": "40093995.28",
      "trades": "2651"
    },
    {
      "date": "2026-07-28",
      "bid": "102.90",
      "ask": "103.40",
      "open": "99.00",
      "high": "103.90",
      "low": "96.70",
      "close": "103.90",
      "average": "100.8182",
      "volume": "2034159",
      "turnover": "204758436.74",
      "trades": "8686"
    },
    {
      "date": "2026-07-29",
      "bid": "107.00",
      "ask": "107.20",
      "open": "103.80",
      "high": "108.50",
      "low": "101.70",
      "close": "108.00",
      "average": "106.3263",
      "volume": "812137",
      "turnover": "86359673.95",
      "trades": "4269"
    },
    {
      "date": "2026-07-30",
      "bid": "107.50",
      "ask": "107.80",
      "open": "108.00",
      "high": "109.40",
      "low": "105.80",
      "close": "108.70",
      "average": "108.3242",
      "volume": "485260",
      "turnover": "52564545.3",
      "trades": "3420"
    },
    {
      "date": "2026-07-31",
      "bid": "105.00",
      "ask": "105.10",
      "open": "109.20",
      "high": "109.50",
      "low": "104.80",
      "close": "105.40",
      "average": "106.2201",
      "volume": "276244",
      "turnover": "29341693.2",
      "trades": "2131"
    },
    {
      "date": "2026-08-03",
      "bid": "102.90",
      "ask": "103.10",
      "open": "105.60",
      "high": "106.10",
      "low": "102.20",
      "close": "103.40",
      "average": "103.5763",
      "volume": "196183",
      "turnover": "20319543.95",
      "trades": "1710"
    },
    {
      "date": "2026-08-04",
      "bid": "103.20",
      "ask": "103.40",
      "open": "103.30",
      "high": "104.30",
      "low": "101.90",
      "close": "103.20",
      "average": "103.1328",
      "volume": "216809",
      "turnover": "22350443.6",
      "trades": "1340"
    },
    {
      "date": "2026-08-05",
      "bid": "103.60",
      "ask": "103.90",
      "open": "104.40",
      "high": "106.00",
      "low": "103.10",
      "close": "103.60",
      "average": "104.0674",
      "volume": "144811",
      "turnover": "15073785.65",
      "trades": "1077"
    }
  ]
}