{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4016916/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/synsam?id=TX4016916",
    "requested_from_date": "2021-10-29",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4016916",
    "asset_class": "SHARES",
    "isin": "SE0016829709",
    "symbol": "SYNSAM",
    "company": "Synsam",
    "market": null,
    "last_sale_price": "SEK 57.10",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1196,
  "first_date": "2021-10-29",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-10-29",
      "bid": "53.37",
      "ask": "53.50",
      "open": "51.50",
      "high": "58.98",
      "low": "51.39",
      "close": "54.00",
      "average": "54.0042",
      "volume": "7187372",
      "turnover": "388142994.48",
      "trades": "26248"
    },
    {
      "date": "2021-11-01",
      "bid": "57.77",
      "ask": "57.85",
      "open": "54.56",
      "high": "58.00",
      "low": "54.00",
      "close": "58.00",
      "average": "55.3144",
      "volume": "1186127",
      "turnover": "65597324.28",
      "trades": "3938"
    },
    {
      "date": "2021-11-02",
      "bid": "58.00",
      "ask": "58.12",
      "open": "59.01",
      "high": "59.01",
      "low": "54.94",
      "close": "58.00",
      "average": "56.9846",
      "volume": "664128",
      "turnover": "37944997.65",
      "trades": "2826"
    },
    {
      "date": "2021-11-03",
      "bid": "59.00",
      "ask": "59.80",
      "open": "58.00",
      "high": "60.40",
      "low": "56.00",
      "close": "59.20",
      "average": "58.4878",
      "volume": "637169",
      "turnover": "37243867.2",
      "trades": "1869"
    },
    {
      "date": "2021-11-04",
      "bid": "62.40",
      "ask": "62.80",
      "open": "59.40",
      "high": "63.00",
      "low": "58.80",
      "close": "62.20",
      "average": "61.2068",
      "volume": "363571",
      "turnover": "22257519.6",
      "trades": "1790"
    },
    {
      "date": "2021-11-05",
      "bid": "63.40",
      "ask": "63.60",
      "open": "62.40",
      "high": "64.00",
      "low": "61.60",
      "close": "63.60",
      "average": "62.9134",
      "volume": "174396",
      "turnover": "10972507.7",
      "trades": "820"
    },
    {
      "date": "2021-11-08",
      "bid": "65.40",
      "ask": "67.40",
      "open": "63.80",
      "high": "67.60",
      "low": "60.20",
      "close": "66.80",
      "average": "64.0888",
      "volume": "1176030",
      "turnover": "75369381.09",
      "trades": "3553"
    },
    {
      "date": "2021-11-09",
      "bid": "62.80",
      "ask": "63.00",
      "open": "67.00",
      "high": "67.00",
      "low": "62.60",
      "close": "62.60",
      "average": "64.4187",
      "volume": "485754",
      "turnover": "31295628.1",
      "trades": "1793"
    },
    {
      "date": "2021-11-10",
      "bid": "60.00",
      "ask": "60.40",
      "open": "62.80",
      "high": "64.40",
      "low": "59.20",
      "close": "60.00",
      "average": "61.5835",
      "volume": "359281",
      "turnover": "22107944.9",
      "trades": "1765"
    },
    {
      "date": "2021-11-11",
      "bid": "62.00",
      "ask": "62.20",
      "open": "60.00",
      "high": "62.40",
      "low": "59.20",
      "close": "62.00",
      "average": "60.9196",
      "volume": "253364",
      "turnover": "15427449.3",
      "trades": "1077"
    },
    {
      "date": "2021-11-12",
      "bid": "62.40",
      "ask": "62.60",
      "open": "62.20",
      "high": "63.00",
      "low": "61.80",
      "close": "61.80",
      "average": "62.524",
      "volume": "198812",
      "turnover": "12430516.8",
      "trades": "741"
    },
    {
      "date": "2021-11-15",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.80",
      "high": "64.00",
      "low": "62.60",
      "close": "62.60",
      "average": "63.155",
      "volume": "426250",
      "turnover": "26920316.1",
      "trades": "1106"
    },
    {
      "date": "2021-11-16",
      "bid": "65.20",
      "ask": "65.40",
      "open": "63.20",
      "high": "66.00",
      "low": "62.60",
      "close": "65.40",
      "average": "64.4595",
      "volume": "591367",
      "turnover": "38113094.2",
      "trades": "947"
    },
    {
      "date": "2021-11-17",
      "bid": "64.40",
      "ask": "64.80",
      "open": "65.40",
      "high": "66.20",
      "low": "63.80",
      "close": "64.20",
      "average": "64.5914",
      "volume": "119681",
      "turnover": "7730362.6",
      "trades": "710"
    },
    {
      "date": "2021-11-18",
      "bid": "64.00",
      "ask": "64.60",
      "open": "64.20",
      "high": "66.00",
      "low": "63.80",
      "close": "64.00",
      "average": "64.5986",
      "volume": "789387",
      "turnover": "50993312",
      "trades": "463"
    },
    {
      "date": "2021-11-19",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.20",
      "high": "65.80",
      "low": "63.80",
      "close": "64.60",
      "average": "64.7263",
      "volume": "74502",
      "turnover": "4822242",
      "trades": "475"
    },
    {
      "date": "2021-11-22",
      "bid": "64.60",
      "ask": "65.00",
      "open": "64.80",
      "high": "66.00",
      "low": "64.40",
      "close": "65.00",
      "average": "65.1926",
      "volume": "102914",
      "turnover": "6709235",
      "trades": "521"
    },
    {
      "date": "2021-11-23",
      "bid": "65.00",
      "ask": "65.20",
      "open": "64.60",
      "high": "65.40",
      "low": "63.60",
      "close": "65.00",
      "average": "63.8108",
      "volume": "878590",
      "turnover": "56103150.4",
      "trades": "363"
    },
    {
      "date": "2021-11-24",
      "bid": "64.40",
      "ask": "64.60",
      "open": "65.00",
      "high": "65.60",
      "low": "63.20",
      "close": "64.60",
      "average": "64.3972",
      "volume": "97728",
      "turnover": "6289543.6",
      "trades": "431"
    },
    {
      "date": "2021-11-25",
      "bid": "62.80",
      "ask": "63.00",
      "open": "64.60",
      "high": "64.80",
      "low": "62.20",
      "close": "62.60",
      "average": "63.2795",
      "volume": "163171",
      "turnover": "10323103.8",
      "trades": "735"
    },
    {
      "date": "2021-11-26",
      "bid": "62.80",
      "ask": "63.00",
      "open": "60.20",
      "high": "64.20",
      "low": "59.00",
      "close": "62.80",
      "average": "61.3827",
      "volume": "257970",
      "turnover": "15862892.9",
      "trades": "882"
    },
    {
      "date": "2021-11-29",
      "bid": "63.20",
      "ask": "63.60",
      "open": "62.80",
      "high": "65.00",
      "low": "61.60",
      "close": "63.60",
      "average": "63.685",
      "volume": "148961",
      "turnover": "9472372.69",
      "trades": "665"
    },
    {
      "date": "2021-11-30",
      "bid": "75.00",
      "ask": "75.60",
      "open": "64.60",
      "high": "76.80",
      "low": "63.20",
      "close": "75.60",
      "average": "71.1111",
      "volume": "1120132",
      "turnover": "79861443.4",
      "trades": "2758"
    },
    {
      "date": "2021-12-01",
      "bid": "73.60",
      "ask": "74.00",
      "open": "73.40",
      "high": "75.40",
      "low": "70.80",
      "close": "73.00",
      "average": "73.001",
      "volume": "352594",
      "turnover": "25739251.4",
      "trades": "1686"
    },
    {
      "date": "2021-12-02",
      "bid": "70.40",
      "ask": "71.20",
      "open": "72.40",
      "high": "74.20",
      "low": "68.20",
      "close": "71.00",
      "average": "71.6911",
      "volume": "86262",
      "turnover": "6185033.4",
      "trades": "631"
    },
    {
      "date": "2021-12-03",
      "bid": "70.60",
      "ask": "71.00",
      "open": "71.20",
      "high": "74.40",
      "low": "70.40",
      "close": "70.40",
      "average": "72.6982",
      "volume": "55482",
      "turnover": "4033441.6",
      "trades": "504"
    },
    {
      "date": "2021-12-06",
      "bid": "67.00",
      "ask": "67.40",
      "open": "70.80",
      "high": "71.80",
      "low": "66.20",
      "close": "67.00",
      "average": "68.2505",
      "volume": "129149",
      "turnover": "8814485.8",
      "trades": "744"
    },
    {
      "date": "2021-12-07",
      "bid": "70.40",
      "ask": "71.00",
      "open": "67.20",
      "high": "71.20",
      "low": "67.20",
      "close": "70.20",
      "average": "68.7504",
      "volume": "116783",
      "turnover": "8028230.6",
      "trades": "514"
    },
    {
      "date": "2021-12-08",
      "bid": "72.40",
      "ask": "73.00",
      "open": "75.20",
      "high": "78.40",
      "low": "72.40",
      "close": "72.40",
      "average": "75.487",
      "volume": "351246",
      "turnover": "26512159.4",
      "trades": "1925"
    },
    {
      "date": "2021-12-09",
      "bid": "73.20",
      "ask": "73.60",
      "open": "73.00",
      "high": "75.00",
      "low": "73.00",
      "close": "73.00",
      "average": "73.9529",
      "volume": "133191",
      "turnover": "9849866",
      "trades": "716"
    },
    {
      "date": "2021-12-10",
      "bid": "74.40",
      "ask": "75.20",
      "open": "73.00",
      "high": "75.60",
      "low": "72.60",
      "close": "74.80",
      "average": "73.6946",
      "volume": "221012",
      "turnover": "16287395.8",
      "trades": "585"
    },
    {
      "date": "2021-12-13",
      "bid": "76.20",
      "ask": "76.60",
      "open": "77.00",
      "high": "79.20",
      "low": "74.60",
      "close": "76.40",
      "average": "76.8522",
      "volume": "304763",
      "turnover": "23421720.6",
      "trades": "1467"
    },
    {
      "date": "2021-12-14",
      "bid": "71.00",
      "ask": "71.20",
      "open": "76.40",
      "high": "77.80",
      "low": "71.00",
      "close": "71.60",
      "average": "72.5146",
      "volume": "356245",
      "turnover": "25832140.2",
      "trades": "1857"
    },
    {
      "date": "2021-12-15",
      "bid": "70.00",
      "ask": "70.40",
      "open": "71.60",
      "high": "73.80",
      "low": "69.60",
      "close": "70.20",
      "average": "70.3141",
      "volume": "437796",
      "turnover": "30785791.7",
      "trades": "1520"
    },
    {
      "date": "2021-12-16",
      "bid": "68.60",
      "ask": "69.20",
      "open": "71.80",
      "high": "72.80",
      "low": "68.40",
      "close": "68.60",
      "average": "70.3809",
      "volume": "173969",
      "turnover": "12261537.6",
      "trades": "968"
    },
    {
      "date": "2021-12-17",
      "bid": "72.60",
      "ask": "72.80",
      "open": "68.40",
      "high": "73.80",
      "low": "68.40",
      "close": "72.60",
      "average": "71.1026",
      "volume": "435751",
      "turnover": "30975298",
      "trades": "909"
    },
    {
      "date": "2021-12-20",
      "bid": "70.00",
      "ask": "70.80",
      "open": "71.80",
      "high": "73.20",
      "low": "69.20",
      "close": "70.20",
      "average": "71.2554",
      "volume": "100155",
      "turnover": "7136589",
      "trades": "706"
    },
    {
      "date": "2021-12-21",
      "bid": "73.40",
      "ask": "73.80",
      "open": "71.00",
      "high": "74.00",
      "low": "70.20",
      "close": "73.60",
      "average": "71.5412",
      "volume": "191345",
      "turnover": "13689107.4",
      "trades": "613"
    },
    {
      "date": "2021-12-22",
      "bid": "73.00",
      "ask": "73.40",
      "open": "73.80",
      "high": "75.60",
      "low": "72.20",
      "close": "73.00",
      "average": "73.991",
      "volume": "123947",
      "turnover": "9168834.6",
      "trades": "702"
    },
    {
      "date": "2021-12-23",
      "bid": "71.80",
      "ask": "72.20",
      "open": "74.00",
      "high": "74.00",
      "low": "71.60",
      "close": "72.20",
      "average": "72.4386",
      "volume": "74913",
      "turnover": "5426488.8",
      "trades": "514"
    },
    {
      "date": "2021-12-27",
      "bid": "74.40",
      "ask": "74.80",
      "open": "72.20",
      "high": "75.40",
      "low": "72.20",
      "close": "74.20",
      "average": "73.9499",
      "volume": "101074",
      "turnover": "7475287",
      "trades": "668"
    },
    {
      "date": "2021-12-28",
      "bid": "75.80",
      "ask": "76.20",
      "open": "74.20",
      "high": "77.00",
      "low": "73.40",
      "close": "76.40",
      "average": "75.5121",
      "volume": "101117",
      "turnover": "7635558.6",
      "trades": "656"
    },
    {
      "date": "2021-12-29",
      "bid": "77.20",
      "ask": "77.40",
      "open": "76.60",
      "high": "77.60",
      "low": "75.00",
      "close": "77.40",
      "average": "76.1299",
      "volume": "133861",
      "turnover": "10189517.3",
      "trades": "703"
    },
    {
      "date": "2021-12-30",
      "bid": "76.60",
      "ask": "76.80",
      "open": "77.60",
      "high": "77.80",
      "low": "76.20",
      "close": "77.00",
      "average": "76.7867",
      "volume": "41000",
      "turnover": "3148255.8",
      "trades": "377"
    },
    {
      "date": "2022-01-03",
      "bid": "74.80",
      "ask": "75.40",
      "open": "77.00",
      "high": "77.80",
      "low": "74.00",
      "close": "75.00",
      "average": "75.1504",
      "volume": "137942",
      "turnover": "10363073.1",
      "trades": "908"
    },
    {
      "date": "2022-01-04",
      "bid": "75.40",
      "ask": "76.20",
      "open": "75.20",
      "high": "76.60",
      "low": "73.40",
      "close": "76.00",
      "average": "75.2032",
      "volume": "171339",
      "turnover": "12885565.2",
      "trades": "954"
    },
    {
      "date": "2022-01-05",
      "bid": "76.60",
      "ask": "77.00",
      "open": "76.20",
      "high": "77.00",
      "low": "75.00",
      "close": "77.00",
      "average": "76.047",
      "volume": "47457",
      "turnover": "3608836.6",
      "trades": "324"
    },
    {
      "date": "2022-01-07",
      "bid": "73.80",
      "ask": "74.20",
      "open": "77.00",
      "high": "77.00",
      "low": "73.60",
      "close": "73.80",
      "average": "74.4489",
      "volume": "107651",
      "turnover": "8012931.4",
      "trades": "755"
    },
    {
      "date": "2022-01-10",
      "bid": "69.40",
      "ask": "69.80",
      "open": "75.80",
      "high": "75.80",
      "low": "68.60",
      "close": "69.40",
      "average": "71.2116",
      "volume": "203481",
      "turnover": "14456109.2",
      "trades": "1250"
    },
    {
      "date": "2022-01-11",
      "bid": "70.00",
      "ask": "70.20",
      "open": "69.80",
      "high": "72.00",
      "low": "69.40",
      "close": "70.60",
      "average": "70.4558",
      "volume": "83960",
      "turnover": "5915467.8",
      "trades": "670"
    },
    {
      "date": "2022-01-12",
      "bid": "70.00",
      "ask": "71.00",
      "open": "70.60",
      "high": "72.20",
      "low": "68.80",
      "close": "70.60",
      "average": "70.7933",
      "volume": "69554",
      "turnover": "4923888.8",
      "trades": "551"
    },
    {
      "date": "2022-01-13",
      "bid": "69.80",
      "ask": "70.20",
      "open": "70.60",
      "high": "71.40",
      "low": "69.20",
      "close": "69.40",
      "average": "70.3695",
      "volume": "66814",
      "turnover": "4701665",
      "trades": "508"
    },
    {
      "date": "2022-01-14",
      "bid": "67.80",
      "ask": "68.00",
      "open": "69.00",
      "high": "69.00",
      "low": "67.00",
      "close": "67.60",
      "average": "67.9649",
      "volume": "114837",
      "turnover": "7803084.2",
      "trades": "690"
    },
    {
      "date": "2022-01-17",
      "bid": "69.40",
      "ask": "69.60",
      "open": "67.80",
      "high": "69.80",
      "low": "67.20",
      "close": "69.80",
      "average": "68.6824",
      "volume": "109226",
      "turnover": "7503265.8",
      "trades": "811"
    },
    {
      "date": "2022-01-18",
      "bid": "65.40",
      "ask": "65.80",
      "open": "69.40",
      "high": "69.60",
      "low": "65.40",
      "close": "65.80",
      "average": "66.7236",
      "volume": "141354",
      "turnover": "9435423.9",
      "trades": "748"
    },
    {
      "date": "2022-01-19",
      "bid": "66.00",
      "ask": "66.60",
      "open": "65.80",
      "high": "68.40",
      "low": "65.40",
      "close": "66.40",
      "average": "67.0854",
      "volume": "73036",
      "turnover": "4900235.2",
      "trades": "555"
    },
    {
      "date": "2022-01-20",
      "bid": "68.20",
      "ask": "68.60",
      "open": "66.60",
      "high": "68.60",
      "low": "65.40",
      "close": "68.40",
      "average": "67.5619",
      "volume": "79885",
      "turnover": "5396987.6",
      "trades": "571"
    },
    {
      "date": "2022-01-21",
      "bid": "66.80",
      "ask": "67.00",
      "open": "68.20",
      "high": "68.20",
      "low": "66.00",
      "close": "66.60",
      "average": "66.5517",
      "volume": "71448",
      "turnover": "4753433.7",
      "trades": "465"
    },
    {
      "date": "2022-01-24",
      "bid": "63.60",
      "ask": "64.00",
      "open": "66.60",
      "high": "66.60",
      "low": "63.40",
      "close": "63.40",
      "average": "64.5849",
      "volume": "422010",
      "turnover": "27264479.2",
      "trades": "1055"
    },
    {
      "date": "2022-01-25",
      "bid": "62.60",
      "ask": "63.00",
      "open": "63.60",
      "high": "65.80",
      "low": "62.20",
      "close": "62.80",
      "average": "63.6832",
      "volume": "150583",
      "turnover": "9581866.69",
      "trades": "704"
    },
    {
      "date": "2022-01-26",
      "bid": "65.00",
      "ask": "65.60",
      "open": "63.00",
      "high": "66.20",
      "low": "63.00",
      "close": "65.20",
      "average": "64.9368",
      "volume": "59635",
      "turnover": "3874369.1",
      "trades": "436"
    },
    {
      "date": "2022-01-27",
      "bid": "67.00",
      "ask": "67.40",
      "open": "64.60",
      "high": "68.40",
      "low": "63.60",
      "close": "67.00",
      "average": "66.6273",
      "volume": "109048",
      "turnover": "7271938.9",
      "trades": "732"
    },
    {
      "date": "2022-01-28",
      "bid": "68.20",
      "ask": "68.60",
      "open": "67.00",
      "high": "68.80",
      "low": "65.60",
      "close": "68.00",
      "average": "67.342",
      "volume": "49967",
      "turnover": "3366517",
      "trades": "359"
    },
    {
      "date": "2022-01-31",
      "bid": "67.80",
      "ask": "68.60",
      "open": "68.20",
      "high": "69.80",
      "low": "67.00",
      "close": "67.60",
      "average": "68.1145",
      "volume": "50689",
      "turnover": "3453032.9",
      "trades": "337"
    },
    {
      "date": "2022-02-01",
      "bid": "70.00",
      "ask": "70.40",
      "open": "68.00",
      "high": "70.60",
      "low": "68.00",
      "close": "70.40",
      "average": "69.7163",
      "volume": "45587",
      "turnover": "3178156.4",
      "trades": "398"
    },
    {
      "date": "2022-02-02",
      "bid": "69.00",
      "ask": "69.60",
      "open": "70.60",
      "high": "71.00",
      "low": "68.60",
      "close": "69.60",
      "average": "69.3476",
      "volume": "68851",
      "turnover": "4777600.2",
      "trades": "404"
    },
    {
      "date": "2022-02-03",
      "bid": "68.20",
      "ask": "68.80",
      "open": "69.60",
      "high": "70.00",
      "low": "67.60",
      "close": "68.40",
      "average": "68.6197",
      "volume": "80675",
      "turnover": "5537322.5",
      "trades": "450"
    },
    {
      "date": "2022-02-04",
      "bid": "70.20",
      "ask": "70.60",
      "open": "68.40",
      "high": "70.80",
      "low": "67.00",
      "close": "70.60",
      "average": "69.311",
      "volume": "143400",
      "turnover": "9938685.8",
      "trades": "623"
    },
    {
      "date": "2022-02-07",
      "bid": "69.80",
      "ask": "70.20",
      "open": "70.60",
      "high": "70.60",
      "low": "69.00",
      "close": "70.40",
      "average": "69.8943",
      "volume": "23723",
      "turnover": "1658103",
      "trades": "279"
    },
    {
      "date": "2022-02-08",
      "bid": "68.00",
      "ask": "68.40",
      "open": "70.20",
      "high": "70.20",
      "low": "68.00",
      "close": "68.40",
      "average": "68.9045",
      "volume": "100412",
      "turnover": "6922441.8",
      "trades": "313"
    },
    {
      "date": "2022-02-09",
      "bid": "70.60",
      "ask": "71.20",
      "open": "68.20",
      "high": "71.40",
      "low": "68.20",
      "close": "71.20",
      "average": "69.4409",
      "volume": "94830",
      "turnover": "6583794.8",
      "trades": "280"
    },
    {
      "date": "2022-02-10",
      "bid": "70.60",
      "ask": "70.80",
      "open": "71.20",
      "high": "73.00",
      "low": "70.20",
      "close": "71.60",
      "average": "71.4364",
      "volume": "42340",
      "turnover": "3024616.6",
      "trades": "311"
    },
    {
      "date": "2022-02-11",
      "bid": "70.40",
      "ask": "71.00",
      "open": "70.80",
      "high": "71.60",
      "low": "69.80",
      "close": "70.20",
      "average": "70.552",
      "volume": "29240",
      "turnover": "2062603.8",
      "trades": "223"
    },
    {
      "date": "2022-02-14",
      "bid": "67.60",
      "ask": "68.20",
      "open": "68.00",
      "high": "69.60",
      "low": "64.60",
      "close": "67.20",
      "average": "66.9468",
      "volume": "329640",
      "turnover": "22118432.7",
      "trades": "1328"
    },
    {
      "date": "2022-02-15",
      "bid": "69.00",
      "ask": "69.80",
      "open": "66.60",
      "high": "70.20",
      "low": "66.60",
      "close": "69.20",
      "average": "69.2438",
      "volume": "51313",
      "turnover": "3552904.6",
      "trades": "494"
    },
    {
      "date": "2022-02-16",
      "bid": "70.00",
      "ask": "70.40",
      "open": "70.00",
      "high": "71.40",
      "low": "69.00",
      "close": "70.40",
      "average": "70.1229",
      "volume": "142884",
      "turnover": "10017210.4",
      "trades": "522"
    },
    {
      "date": "2022-02-17",
      "bid": "67.80",
      "ask": "68.40",
      "open": "70.40",
      "high": "71.60",
      "low": "67.20",
      "close": "68.00",
      "average": "69.3503",
      "volume": "155733",
      "turnover": "10792286.36",
      "trades": "464"
    },
    {
      "date": "2022-02-18",
      "bid": "66.20",
      "ask": "66.40",
      "open": "68.00",
      "high": "68.20",
      "low": "65.40",
      "close": "66.60",
      "average": "66.7019",
      "volume": "131142",
      "turnover": "8751818.8",
      "trades": "426"
    },
    {
      "date": "2022-02-21",
      "bid": "64.80",
      "ask": "65.00",
      "open": "66.60",
      "high": "68.00",
      "low": "64.00",
      "close": "65.20",
      "average": "65.608",
      "volume": "118644",
      "turnover": "7771372.5",
      "trades": "719"
    },
    {
      "date": "2022-02-22",
      "bid": "68.00",
      "ask": "68.20",
      "open": "63.00",
      "high": "68.40",
      "low": "62.80",
      "close": "68.00",
      "average": "65.9743",
      "volume": "105157",
      "turnover": "6937653",
      "trades": "619"
    },
    {
      "date": "2022-02-23",
      "bid": "64.60",
      "ask": "64.80",
      "open": "70.00",
      "high": "70.80",
      "low": "64.40",
      "close": "65.00",
      "average": "66.6693",
      "volume": "725886",
      "turnover": "47520505.6",
      "trades": "1295"
    },
    {
      "date": "2022-02-24",
      "bid": "63.40",
      "ask": "64.20",
      "open": "60.00",
      "high": "64.60",
      "low": "60.00",
      "close": "63.60",
      "average": "62.8194",
      "volume": "124781",
      "turnover": "7819798.8",
      "trades": "787"
    },
    {
      "date": "2022-02-25",
      "bid": "65.00",
      "ask": "65.60",
      "open": "63.80",
      "high": "67.80",
      "low": "63.60",
      "close": "65.20",
      "average": "65.0366",
      "volume": "39706",
      "turnover": "2582342.79",
      "trades": "371"
    },
    {
      "date": "2022-02-28",
      "bid": "66.80",
      "ask": "67.20",
      "open": "65.00",
      "high": "67.60",
      "low": "63.40",
      "close": "67.40",
      "average": "65.3326",
      "volume": "67601",
      "turnover": "4416921.8",
      "trades": "469"
    },
    {
      "date": "2022-03-01",
      "bid": "66.00",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.00",
      "low": "63.60",
      "close": "66.80",
      "average": "65.5174",
      "volume": "66084",
      "turnover": "4331876.8",
      "trades": "403"
    },
    {
      "date": "2022-03-02",
      "bid": "66.80",
      "ask": "67.60",
      "open": "66.80",
      "high": "68.00",
      "low": "64.20",
      "close": "67.60",
      "average": "66.8058",
      "volume": "193032",
      "turnover": "12896018.3",
      "trades": "506"
    },
    {
      "date": "2022-03-03",
      "bid": "63.60",
      "ask": "64.40",
      "open": "67.60",
      "high": "68.60",
      "low": "63.60",
      "close": "64.20",
      "average": "65.5891",
      "volume": "61074",
      "turnover": "4005718.1",
      "trades": "524"
    },
    {
      "date": "2022-03-04",
      "bid": "63.00",
      "ask": "63.40",
      "open": "64.00",
      "high": "64.20",
      "low": "62.00",
      "close": "63.60",
      "average": "62.9818",
      "volume": "92059",
      "turnover": "5797391.9",
      "trades": "450"
    },
    {
      "date": "2022-03-07",
      "bid": "63.80",
      "ask": "64.60",
      "open": "61.60",
      "high": "65.40",
      "low": "61.20",
      "close": "64.60",
      "average": "63.0063",
      "volume": "119984",
      "turnover": "7544111.2",
      "trades": "593"
    },
    {
      "date": "2022-03-08",
      "bid": "62.00",
      "ask": "62.60",
      "open": "65.00",
      "high": "66.00",
      "low": "61.20",
      "close": "62.00",
      "average": "62.7032",
      "volume": "93201",
      "turnover": "5843999.6",
      "trades": "511"
    },
    {
      "date": "2022-03-09",
      "bid": "63.80",
      "ask": "64.40",
      "open": "62.20",
      "high": "65.20",
      "low": "62.20",
      "close": "64.80",
      "average": "64.0228",
      "volume": "78713",
      "turnover": "5038463.3",
      "trades": "543"
    },
    {
      "date": "2022-03-10",
      "bid": "65.00",
      "ask": "65.60",
      "open": "66.20",
      "high": "66.40",
      "low": "64.20",
      "close": "65.80",
      "average": "65.3554",
      "volume": "30757",
      "turnover": "2010093",
      "trades": "296"
    },
    {
      "date": "2022-03-11",
      "bid": "67.80",
      "ask": "68.80",
      "open": "66.00",
      "high": "70.00",
      "low": "65.40",
      "close": "68.40",
      "average": "67.8376",
      "volume": "56808",
      "turnover": "3853773.3",
      "trades": "387"
    },
    {
      "date": "2022-03-14",
      "bid": "69.20",
      "ask": "70.00",
      "open": "68.40",
      "high": "71.00",
      "low": "67.40",
      "close": "69.60",
      "average": "69.1655",
      "volume": "95008",
      "turnover": "6570728.9",
      "trades": "544"
    },
    {
      "date": "2022-03-15",
      "bid": "66.60",
      "ask": "67.40",
      "open": "68.00",
      "high": "70.00",
      "low": "66.60",
      "close": "67.20",
      "average": "68.4745",
      "volume": "31683",
      "turnover": "2169174.29",
      "trades": "281"
    },
    {
      "date": "2022-03-16",
      "bid": "71.20",
      "ask": "71.80",
      "open": "70.80",
      "high": "72.80",
      "low": "69.00",
      "close": "72.00",
      "average": "71.2749",
      "volume": "56112",
      "turnover": "3994947.9",
      "trades": "424"
    },
    {
      "date": "2022-03-17",
      "bid": "73.40",
      "ask": "74.00",
      "open": "72.00",
      "high": "76.60",
      "low": "72.00",
      "close": "73.80",
      "average": "75.1253",
      "volume": "197324",
      "turnover": "14824046.8",
      "trades": "886"
    },
    {
      "date": "2022-03-18",
      "bid": "72.20",
      "ask": "72.80",
      "open": "74.00",
      "high": "74.60",
      "low": "72.00",
      "close": "72.40",
      "average": "73.3453",
      "volume": "48187",
      "turnover": "3534467.8",
      "trades": "337"
    },
    {
      "date": "2022-03-21",
      "bid": "72.60",
      "ask": "72.80",
      "open": "72.60",
      "high": "74.80",
      "low": "72.40",
      "close": "73.00",
      "average": "73.1159",
      "volume": "36250",
      "turnover": "2650362.1",
      "trades": "320"
    },
    {
      "date": "2022-03-22",
      "bid": "74.60",
      "ask": "75.00",
      "open": "73.80",
      "high": "77.40",
      "low": "72.80",
      "close": "75.20",
      "average": "75.0579",
      "volume": "131861",
      "turnover": "9897204.4",
      "trades": "691"
    },
    {
      "date": "2022-03-23",
      "bid": "71.60",
      "ask": "72.20",
      "open": "75.20",
      "high": "75.20",
      "low": "71.40",
      "close": "72.20",
      "average": "72.4178",
      "volume": "46675",
      "turnover": "3380064.9",
      "trades": "379"
    },
    {
      "date": "2022-03-24",
      "bid": "70.00",
      "ask": "70.80",
      "open": "71.60",
      "high": "72.40",
      "low": "68.40",
      "close": "70.80",
      "average": "70.1249",
      "volume": "359300",
      "turnover": "25196180",
      "trades": "397"
    },
    {
      "date": "2022-03-25",
      "bid": "69.80",
      "ask": "70.40",
      "open": "70.80",
      "high": "71.60",
      "low": "68.60",
      "close": "70.00",
      "average": "69.992",
      "volume": "350564",
      "turnover": "24544331.6",
      "trades": "372"
    },
    {
      "date": "2022-03-28",
      "bid": "72.00",
      "ask": "72.80",
      "open": "70.00",
      "high": "72.60",
      "low": "69.20",
      "close": "72.00",
      "average": "70.1327",
      "volume": "182475",
      "turnover": "12797461.4",
      "trades": "323"
    },
    {
      "date": "2022-03-29",
      "bid": "70.60",
      "ask": "71.00",
      "open": "72.60",
      "high": "72.60",
      "low": "70.60",
      "close": "71.20",
      "average": "71.2497",
      "volume": "43401",
      "turnover": "3092427.4",
      "trades": "415"
    },
    {
      "date": "2022-03-30",
      "bid": "69.80",
      "ask": "70.40",
      "open": "71.20",
      "high": "71.20",
      "low": "69.60",
      "close": "70.00",
      "average": "70.1774",
      "volume": "37874",
      "turnover": "2658354.2",
      "trades": "298"
    },
    {
      "date": "2022-03-31",
      "bid": "69.40",
      "ask": "70.00",
      "open": "70.00",
      "high": "70.40",
      "low": "68.80",
      "close": "68.80",
      "average": "69.7929",
      "volume": "140092",
      "turnover": "9778843.4",
      "trades": "346"
    },
    {
      "date": "2022-04-01",
      "bid": "70.65",
      "ask": "70.90",
      "open": "68.90",
      "high": "71.10",
      "low": "68.30",
      "close": "70.40",
      "average": "69.8858",
      "volume": "75607",
      "turnover": "5288179.47",
      "trades": "409"
    },
    {
      "date": "2022-04-04",
      "bid": "69.90",
      "ask": "70.20",
      "open": "70.45",
      "high": "71.85",
      "low": "69.45",
      "close": "70.20",
      "average": "70.1536",
      "volume": "93991",
      "turnover": "6599004.03",
      "trades": "787"
    },
    {
      "date": "2022-04-05",
      "bid": "69.90",
      "ask": "70.35",
      "open": "70.25",
      "high": "71.70",
      "low": "69.50",
      "close": "70.20",
      "average": "70.4863",
      "volume": "56324",
      "turnover": "3971316.94",
      "trades": "603"
    },
    {
      "date": "2022-04-06",
      "bid": "68.15",
      "ask": "68.30",
      "open": "70.20",
      "high": "70.20",
      "low": "67.80",
      "close": "68.35",
      "average": "68.3813",
      "volume": "36613",
      "turnover": "2503627.2",
      "trades": "561"
    },
    {
      "date": "2022-04-07",
      "bid": "69.05",
      "ask": "69.20",
      "open": "68.60",
      "high": "70.50",
      "low": "67.90",
      "close": "69.25",
      "average": "69.2236",
      "volume": "51945",
      "turnover": "3597082.01",
      "trades": "567"
    },
    {
      "date": "2022-04-08",
      "bid": "68.85",
      "ask": "69.30",
      "open": "69.25",
      "high": "69.75",
      "low": "68.30",
      "close": "69.25",
      "average": "68.9155",
      "volume": "29127",
      "turnover": "2007336.36",
      "trades": "269"
    },
    {
      "date": "2022-04-11",
      "bid": "69.05",
      "ask": "69.75",
      "open": "69.95",
      "high": "70.00",
      "low": "68.25",
      "close": "69.60",
      "average": "69.2473",
      "volume": "38558",
      "turnover": "2669522.47",
      "trades": "408"
    },
    {
      "date": "2022-04-12",
      "bid": "68.85",
      "ask": "69.00",
      "open": "69.90",
      "high": "69.90",
      "low": "68.30",
      "close": "69.05",
      "average": "69.1572",
      "volume": "44102",
      "turnover": "3050196.73",
      "trades": "443"
    },
    {
      "date": "2022-04-13",
      "bid": "69.30",
      "ask": "69.40",
      "open": "69.90",
      "high": "69.95",
      "low": "68.20",
      "close": "69.50",
      "average": "69.0405",
      "volume": "42617",
      "turnover": "2942918.58",
      "trades": "423"
    },
    {
      "date": "2022-04-14",
      "bid": "69.30",
      "ask": "69.95",
      "open": "69.50",
      "high": "69.80",
      "low": "68.80",
      "close": "69.20",
      "average": "69.492",
      "volume": "30519",
      "turnover": "2120373.5",
      "trades": "149"
    },
    {
      "date": "2022-04-19",
      "bid": "70.90",
      "ask": "71.35",
      "open": "69.05",
      "high": "71.20",
      "low": "67.50",
      "close": "70.50",
      "average": "69.717",
      "volume": "61096",
      "turnover": "4262522.73",
      "trades": "509"
    },
    {
      "date": "2022-04-20",
      "bid": "70.20",
      "ask": "70.45",
      "open": "71.00",
      "high": "71.55",
      "low": "69.75",
      "close": "70.45",
      "average": "70.5501",
      "volume": "45132",
      "turnover": "3186371.32",
      "trades": "391"
    },
    {
      "date": "2022-04-21",
      "bid": "68.95",
      "ask": "69.15",
      "open": "70.45",
      "high": "70.70",
      "low": "68.60",
      "close": "69.30",
      "average": "69.5311",
      "volume": "24741",
      "turnover": "1720692.9",
      "trades": "277"
    },
    {
      "date": "2022-04-22",
      "bid": "68.65",
      "ask": "68.85",
      "open": "68.60",
      "high": "70.20",
      "low": "68.25",
      "close": "68.95",
      "average": "69.1453",
      "volume": "82773",
      "turnover": "5726582.92",
      "trades": "735"
    },
    {
      "date": "2022-04-25",
      "bid": "67.60",
      "ask": "67.75",
      "open": "68.95",
      "high": "68.95",
      "low": "66.60",
      "close": "67.95",
      "average": "67.5227",
      "volume": "42320",
      "turnover": "2857519.52",
      "trades": "580"
    },
    {
      "date": "2022-04-26",
      "bid": "65.90",
      "ask": "66.80",
      "open": "68.00",
      "high": "68.00",
      "low": "65.60",
      "close": "66.55",
      "average": "66.4085",
      "volume": "87833",
      "turnover": "5832898.05",
      "trades": "804"
    },
    {
      "date": "2022-04-27",
      "bid": "65.90",
      "ask": "66.30",
      "open": "65.05",
      "high": "66.30",
      "low": "64.25",
      "close": "66.00",
      "average": "65.3477",
      "volume": "72643",
      "turnover": "4747052.34",
      "trades": "644"
    },
    {
      "date": "2022-04-28",
      "bid": "66.45",
      "ask": "66.70",
      "open": "66.00",
      "high": "67.85",
      "low": "64.40",
      "close": "66.75",
      "average": "66.7281",
      "volume": "78613",
      "turnover": "5245663.72",
      "trades": "641"
    },
    {
      "date": "2022-04-29",
      "bid": "66.35",
      "ask": "66.80",
      "open": "66.70",
      "high": "68.70",
      "low": "66.15",
      "close": "66.95",
      "average": "67.2545",
      "volume": "59972",
      "turnover": "4041205.23",
      "trades": "361"
    },
    {
      "date": "2022-05-02",
      "bid": "64.95",
      "ask": "65.40",
      "open": "66.90",
      "high": "66.90",
      "low": "64.50",
      "close": "65.05",
      "average": "65.2407",
      "volume": "23598",
      "turnover": "1539551.2",
      "trades": "253"
    },
    {
      "date": "2022-05-03",
      "bid": "64.30",
      "ask": "64.45",
      "open": "65.05",
      "high": "65.75",
      "low": "64.20",
      "close": "64.50",
      "average": "64.9541",
      "volume": "39658",
      "turnover": "2575969.45",
      "trades": "674"
    },
    {
      "date": "2022-05-04",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.50",
      "high": "65.30",
      "low": "63.50",
      "close": "64.50",
      "average": "64.2442",
      "volume": "32267",
      "turnover": "2072954.88",
      "trades": "417"
    },
    {
      "date": "2022-05-05",
      "bid": "63.55",
      "ask": "63.80",
      "open": "64.50",
      "high": "66.55",
      "low": "63.30",
      "close": "63.30",
      "average": "64.6521",
      "volume": "58355",
      "turnover": "3782106.85",
      "trades": "489"
    },
    {
      "date": "2022-05-06",
      "bid": "62.35",
      "ask": "62.65",
      "open": "63.30",
      "high": "63.90",
      "low": "61.95",
      "close": "62.90",
      "average": "62.8895",
      "volume": "36301",
      "turnover": "2282989.35",
      "trades": "486"
    },
    {
      "date": "2022-05-09",
      "bid": "60.85",
      "ask": "61.10",
      "open": "63.75",
      "high": "63.75",
      "low": "60.85",
      "close": "61.20",
      "average": "62.3712",
      "volume": "76088",
      "turnover": "4745697.15",
      "trades": "891"
    },
    {
      "date": "2022-05-10",
      "bid": "60.10",
      "ask": "60.55",
      "open": "61.20",
      "high": "62.65",
      "low": "60.00",
      "close": "60.20",
      "average": "61.102",
      "volume": "78035",
      "turnover": "4768097.34",
      "trades": "807"
    },
    {
      "date": "2022-05-11",
      "bid": "61.50",
      "ask": "62.05",
      "open": "61.50",
      "high": "63.75",
      "low": "57.15",
      "close": "61.35",
      "average": "61.0617",
      "volume": "334935",
      "turnover": "20436566.89",
      "trades": "1153"
    },
    {
      "date": "2022-05-12",
      "bid": "62.90",
      "ask": "63.00",
      "open": "61.35",
      "high": "63.65",
      "low": "60.05",
      "close": "63.00",
      "average": "61.9949",
      "volume": "210982",
      "turnover": "13082250.9",
      "trades": "1025"
    },
    {
      "date": "2022-05-13",
      "bid": "64.60",
      "ask": "64.70",
      "open": "64.00",
      "high": "67.85",
      "low": "63.95",
      "close": "64.50",
      "average": "65.7134",
      "volume": "152031",
      "turnover": "9991118.89",
      "trades": "1287"
    },
    {
      "date": "2022-05-16",
      "bid": "64.30",
      "ask": "64.75",
      "open": "66.90",
      "high": "67.05",
      "low": "63.75",
      "close": "64.80",
      "average": "64.5051",
      "volume": "300543",
      "turnover": "19393140.92",
      "trades": "866"
    },
    {
      "date": "2022-05-17",
      "bid": "64.45",
      "ask": "64.50",
      "open": "64.70",
      "high": "67.50",
      "low": "64.25",
      "close": "64.50",
      "average": "65.6023",
      "volume": "185195",
      "turnover": "12149305.43",
      "trades": "1563"
    },
    {
      "date": "2022-05-18",
      "bid": "65.40",
      "ask": "65.70",
      "open": "66.00",
      "high": "67.65",
      "low": "64.75",
      "close": "65.70",
      "average": "66.0794",
      "volume": "121687",
      "turnover": "8041812.4",
      "trades": "1063"
    },
    {
      "date": "2022-05-19",
      "bid": "67.00",
      "ask": "67.15",
      "open": "65.65",
      "high": "67.30",
      "low": "64.55",
      "close": "67.15",
      "average": "65.3627",
      "volume": "303860",
      "turnover": "19855408.39",
      "trades": "913"
    },
    {
      "date": "2022-05-20",
      "bid": "65.55",
      "ask": "65.90",
      "open": "67.15",
      "high": "69.95",
      "low": "65.60",
      "close": "66.00",
      "average": "67.9994",
      "volume": "302325",
      "turnover": "20557886.28",
      "trades": "1077"
    },
    {
      "date": "2022-05-23",
      "bid": "65.95",
      "ask": "66.30",
      "open": "67.10",
      "high": "67.15",
      "low": "65.45",
      "close": "66.00",
      "average": "66.2801",
      "volume": "80240",
      "turnover": "5318221.25",
      "trades": "847"
    },
    {
      "date": "2022-05-24",
      "bid": "65.40",
      "ask": "65.85",
      "open": "66.00",
      "high": "66.45",
      "low": "64.50",
      "close": "65.25",
      "average": "65.2402",
      "volume": "108971",
      "turnover": "7112310.01",
      "trades": "782"
    },
    {
      "date": "2022-05-25",
      "bid": "65.55",
      "ask": "65.70",
      "open": "65.25",
      "high": "66.40",
      "low": "65.25",
      "close": "65.70",
      "average": "65.9069",
      "volume": "54072",
      "turnover": "3563693",
      "trades": "479"
    },
    {
      "date": "2022-05-27",
      "bid": "66.25",
      "ask": "66.75",
      "open": "65.95",
      "high": "67.00",
      "low": "65.80",
      "close": "66.75",
      "average": "66.4572",
      "volume": "66138",
      "turnover": "4394594.67",
      "trades": "676"
    },
    {
      "date": "2022-05-30",
      "bid": "67.05",
      "ask": "67.15",
      "open": "67.00",
      "high": "68.70",
      "low": "66.90",
      "close": "67.10",
      "average": "67.5118",
      "volume": "103224",
      "turnover": "6969162.5",
      "trades": "781"
    },
    {
      "date": "2022-05-31",
      "bid": "64.05",
      "ask": "64.40",
      "open": "67.10",
      "high": "67.10",
      "low": "62.85",
      "close": "62.85",
      "average": "63.2211",
      "volume": "1215338",
      "turnover": "76840210.44",
      "trades": "1856"
    },
    {
      "date": "2022-06-01",
      "bid": "63.35",
      "ask": "63.60",
      "open": "62.90",
      "high": "65.70",
      "low": "62.90",
      "close": "63.55",
      "average": "63.6153",
      "volume": "7592800",
      "turnover": "455903405.95",
      "trades": "774"
    },
    {
      "date": "2022-06-02",
      "bid": "66.50",
      "ask": "66.70",
      "open": "63.55",
      "high": "66.90",
      "low": "63.40",
      "close": "66.80",
      "average": "65.7463",
      "volume": "71133",
      "turnover": "4676734.65",
      "trades": "627"
    },
    {
      "date": "2022-06-03",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.70",
      "high": "68.20",
      "low": "66.35",
      "close": "67.70",
      "average": "67.7273",
      "volume": "145273",
      "turnover": "9838943.85",
      "trades": "766"
    },
    {
      "date": "2022-06-07",
      "bid": "67.50",
      "ask": "67.65",
      "open": "67.70",
      "high": "68.55",
      "low": "65.90",
      "close": "67.70",
      "average": "67.2714",
      "volume": "80450",
      "turnover": "5415246.76",
      "trades": "679"
    },
    {
      "date": "2022-06-08",
      "bid": "66.75",
      "ask": "66.95",
      "open": "67.70",
      "high": "68.35",
      "low": "66.25",
      "close": "67.00",
      "average": "66.7784",
      "volume": "142899",
      "turnover": "9542636.25",
      "trades": "673"
    },
    {
      "date": "2022-06-09",
      "bid": "64.85",
      "ask": "65.00",
      "open": "66.80",
      "high": "66.90",
      "low": "64.20",
      "close": "65.00",
      "average": "65.1831",
      "volume": "112363",
      "turnover": "7324575.15",
      "trades": "768"
    },
    {
      "date": "2022-06-10",
      "bid": "63.95",
      "ask": "64.40",
      "open": "65.00",
      "high": "65.00",
      "low": "63.55",
      "close": "64.10",
      "average": "64.468",
      "volume": "75587",
      "turnover": "4872942.25",
      "trades": "689"
    },
    {
      "date": "2022-06-13",
      "bid": "64.10",
      "ask": "64.25",
      "open": "65.00",
      "high": "65.00",
      "low": "62.65",
      "close": "64.50",
      "average": "64.0192",
      "volume": "191117",
      "turnover": "12235108.93",
      "trades": "1747"
    },
    {
      "date": "2022-06-14",
      "bid": "61.20",
      "ask": "61.40",
      "open": "64.20",
      "high": "64.95",
      "low": "61.05",
      "close": "61.05",
      "average": "61.9652",
      "volume": "67988",
      "turnover": "4212891",
      "trades": "644"
    },
    {
      "date": "2022-06-15",
      "bid": "60.00",
      "ask": "60.05",
      "open": "61.05",
      "high": "61.60",
      "low": "58.50",
      "close": "60.20",
      "average": "59.8578",
      "volume": "140599",
      "turnover": "8418091.68",
      "trades": "1019"
    },
    {
      "date": "2022-06-16",
      "bid": "57.80",
      "ask": "57.95",
      "open": "60.95",
      "high": "60.95",
      "low": "57.45",
      "close": "57.85",
      "average": "58.2738",
      "volume": "91272",
      "turnover": "5318722.7",
      "trades": "726"
    },
    {
      "date": "2022-06-17",
      "bid": "58.10",
      "ask": "58.35",
      "open": "57.85",
      "high": "59.60",
      "low": "57.00",
      "close": "58.25",
      "average": "58.293",
      "volume": "126441",
      "turnover": "7369627.53",
      "trades": "936"
    },
    {
      "date": "2022-06-20",
      "bid": "57.95",
      "ask": "58.35",
      "open": "60.00",
      "high": "62.10",
      "low": "57.60",
      "close": "58.20",
      "average": "58.8236",
      "volume": "54454",
      "turnover": "3203179.1",
      "trades": "423"
    },
    {
      "date": "2022-06-21",
      "bid": "57.15",
      "ask": "57.45",
      "open": "58.95",
      "high": "58.95",
      "low": "57.20",
      "close": "57.20",
      "average": "58.1339",
      "volume": "76862",
      "turnover": "4467930.4",
      "trades": "390"
    },
    {
      "date": "2022-06-22",
      "bid": "57.30",
      "ask": "57.45",
      "open": "57.30",
      "high": "57.60",
      "low": "55.05",
      "close": "57.60",
      "average": "56.3838",
      "volume": "123503",
      "turnover": "6963627.25",
      "trades": "1004"
    },
    {
      "date": "2022-06-23",
      "bid": "58.35",
      "ask": "59.00",
      "open": "57.60",
      "high": "59.00",
      "low": "56.65",
      "close": "58.35",
      "average": "57.8003",
      "volume": "55071",
      "turnover": "3183128.35",
      "trades": "509"
    },
    {
      "date": "2022-06-27",
      "bid": "58.20",
      "ask": "59.30",
      "open": "58.50",
      "high": "60.05",
      "low": "58.35",
      "close": "58.75",
      "average": "59.3436",
      "volume": "51495",
      "turnover": "3056044.41",
      "trades": "490"
    },
    {
      "date": "2022-06-28",
      "bid": "59.30",
      "ask": "59.65",
      "open": "58.75",
      "high": "60.00",
      "low": "58.75",
      "close": "59.65",
      "average": "59.3418",
      "volume": "31326",
      "turnover": "1858946.33",
      "trades": "428"
    },
    {
      "date": "2022-06-29",
      "bid": "59.90",
      "ask": "60.35",
      "open": "59.30",
      "high": "60.50",
      "low": "59.00",
      "close": "59.80",
      "average": "59.5622",
      "volume": "45903",
      "turnover": "2734109.55",
      "trades": "516"
    },
    {
      "date": "2022-06-30",
      "bid": "59.05",
      "ask": "59.50",
      "open": "59.00",
      "high": "60.70",
      "low": "58.20",
      "close": "59.60",
      "average": "59.5607",
      "volume": "87287",
      "turnover": "5198874.25",
      "trades": "528"
    },
    {
      "date": "2022-07-01",
      "bid": "60.50",
      "ask": "60.65",
      "open": "58.45",
      "high": "61.10",
      "low": "58.45",
      "close": "60.65",
      "average": "60.6825",
      "volume": "32099",
      "turnover": "1947870.93",
      "trades": "351"
    },
    {
      "date": "2022-07-04",
      "bid": "59.60",
      "ask": "59.95",
      "open": "60.65",
      "high": "61.35",
      "low": "58.10",
      "close": "59.50",
      "average": "59.2269",
      "volume": "81472",
      "turnover": "4825336.45",
      "trades": "457"
    },
    {
      "date": "2022-07-05",
      "bid": "60.05",
      "ask": "60.25",
      "open": "59.60",
      "high": "60.95",
      "low": "59.25",
      "close": "60.35",
      "average": "60.1053",
      "volume": "50001",
      "turnover": "3005324.95",
      "trades": "370"
    },
    {
      "date": "2022-07-06",
      "bid": "60.90",
      "ask": "61.05",
      "open": "61.00",
      "high": "61.90",
      "low": "60.50",
      "close": "60.85",
      "average": "61.0577",
      "volume": "37648",
      "turnover": "2298700.95",
      "trades": "388"
    },
    {
      "date": "2022-07-07",
      "bid": "61.00",
      "ask": "61.30",
      "open": "60.85",
      "high": "62.00",
      "low": "60.40",
      "close": "60.95",
      "average": "61.0956",
      "volume": "61928",
      "turnover": "3784957.7",
      "trades": "443"
    },
    {
      "date": "2022-07-08",
      "bid": "61.15",
      "ask": "61.55",
      "open": "60.95",
      "high": "61.90",
      "low": "60.65",
      "close": "61.55",
      "average": "61.1645",
      "volume": "40755",
      "turnover": "2492831.17",
      "trades": "307"
    },
    {
      "date": "2022-07-11",
      "bid": "61.00",
      "ask": "61.25",
      "open": "61.55",
      "high": "64.75",
      "low": "59.90",
      "close": "61.30",
      "average": "61.1373",
      "volume": "27927",
      "turnover": "1707351.35",
      "trades": "333"
    },
    {
      "date": "2022-07-12",
      "bid": "62.05",
      "ask": "62.30",
      "open": "60.55",
      "high": "63.90",
      "low": "59.75",
      "close": "62.05",
      "average": "61.0337",
      "volume": "78553",
      "turnover": "4794376.7",
      "trades": "275"
    },
    {
      "date": "2022-07-13",
      "bid": "62.50",
      "ask": "62.75",
      "open": "62.05",
      "high": "62.95",
      "low": "61.45",
      "close": "62.80",
      "average": "62.4021",
      "volume": "43994",
      "turnover": "2745319.35",
      "trades": "298"
    },
    {
      "date": "2022-07-14",
      "bid": "62.85",
      "ask": "63.10",
      "open": "62.80",
      "high": "63.60",
      "low": "62.25",
      "close": "62.95",
      "average": "62.9978",
      "volume": "31021",
      "turnover": "1954241.63",
      "trades": "302"
    },
    {
      "date": "2022-07-15",
      "bid": "63.60",
      "ask": "63.90",
      "open": "63.00",
      "high": "64.00",
      "low": "62.50",
      "close": "64.00",
      "average": "63.5265",
      "volume": "16791",
      "turnover": "1066566.35",
      "trades": "193"
    },
    {
      "date": "2022-07-18",
      "bid": "63.00",
      "ask": "63.15",
      "open": "64.00",
      "high": "64.50",
      "low": "59.25",
      "close": "63.00",
      "average": "63.4954",
      "volume": "28056",
      "turnover": "1781802.45",
      "trades": "242"
    },
    {
      "date": "2022-07-19",
      "bid": "63.90",
      "ask": "64.25",
      "open": "63.00",
      "high": "64.45",
      "low": "62.35",
      "close": "64.00",
      "average": "63.8852",
      "volume": "27507",
      "turnover": "1757303.85",
      "trades": "307"
    },
    {
      "date": "2022-07-20",
      "bid": "63.80",
      "ask": "63.95",
      "open": "64.00",
      "high": "65.10",
      "low": "63.15",
      "close": "63.65",
      "average": "64.1458",
      "volume": "29910",
      "turnover": "1918908.95",
      "trades": "281"
    },
    {
      "date": "2022-07-21",
      "bid": "64.70",
      "ask": "64.95",
      "open": "62.50",
      "high": "65.00",
      "low": "62.50",
      "close": "64.75",
      "average": "64.4439",
      "volume": "25408",
      "turnover": "1637372.9",
      "trades": "226"
    },
    {
      "date": "2022-07-22",
      "bid": "65.95",
      "ask": "66.00",
      "open": "65.40",
      "high": "68.00",
      "low": "64.55",
      "close": "66.00",
      "average": "66.3999",
      "volume": "35963",
      "turnover": "2387949.4",
      "trades": "327"
    },
    {
      "date": "2022-07-25",
      "bid": "65.30",
      "ask": "65.85",
      "open": "66.00",
      "high": "66.80",
      "low": "64.70",
      "close": "65.45",
      "average": "65.5439",
      "volume": "25878",
      "turnover": "1696145.2",
      "trades": "350"
    },
    {
      "date": "2022-07-26",
      "bid": "64.30",
      "ask": "64.90",
      "open": "65.45",
      "high": "66.20",
      "low": "64.20",
      "close": "64.35",
      "average": "64.7222",
      "volume": "17119",
      "turnover": "1107971.95",
      "trades": "268"
    },
    {
      "date": "2022-07-27",
      "bid": "63.20",
      "ask": "63.55",
      "open": "64.35",
      "high": "65.20",
      "low": "63.30",
      "close": "63.35",
      "average": "63.9283",
      "volume": "11915",
      "turnover": "761705.1",
      "trades": "182"
    },
    {
      "date": "2022-07-28",
      "bid": "62.85",
      "ask": "62.95",
      "open": "63.40",
      "high": "64.25",
      "low": "61.90",
      "close": "62.85",
      "average": "62.8545",
      "volume": "20238",
      "turnover": "1272050.2",
      "trades": "278"
    },
    {
      "date": "2022-07-29",
      "bid": "62.75",
      "ask": "63.20",
      "open": "62.85",
      "high": "63.65",
      "low": "62.30",
      "close": "62.60",
      "average": "62.8691",
      "volume": "36121",
      "turnover": "2270899",
      "trades": "359"
    },
    {
      "date": "2022-08-01",
      "bid": "64.60",
      "ask": "64.95",
      "open": "62.60",
      "high": "65.35",
      "low": "62.60",
      "close": "65.15",
      "average": "64.5927",
      "volume": "27403",
      "turnover": "1770032.65",
      "trades": "290"
    },
    {
      "date": "2022-08-02",
      "bid": "63.30",
      "ask": "64.25",
      "open": "65.10",
      "high": "65.10",
      "low": "62.40",
      "close": "62.90",
      "average": "63.2808",
      "volume": "10510",
      "turnover": "665081.15",
      "trades": "175"
    },
    {
      "date": "2022-08-03",
      "bid": "63.35",
      "ask": "63.50",
      "open": "62.90",
      "high": "63.95",
      "low": "62.50",
      "close": "63.30",
      "average": "63.3192",
      "volume": "19829",
      "turnover": "1255556.14",
      "trades": "230"
    },
    {
      "date": "2022-08-04",
      "bid": "63.75",
      "ask": "64.10",
      "open": "63.00",
      "high": "64.30",
      "low": "62.50",
      "close": "63.75",
      "average": "63.5596",
      "volume": "17758",
      "turnover": "1128691.39",
      "trades": "243"
    },
    {
      "date": "2022-08-05",
      "bid": "62.35",
      "ask": "62.65",
      "open": "63.75",
      "high": "64.00",
      "low": "61.25",
      "close": "62.00",
      "average": "62.3545",
      "volume": "24063",
      "turnover": "1500436.7",
      "trades": "302"
    },
    {
      "date": "2022-08-08",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.00",
      "high": "63.65",
      "low": "61.70",
      "close": "62.60",
      "average": "62.3542",
      "volume": "13901",
      "turnover": "866785.85",
      "trades": "198"
    },
    {
      "date": "2022-08-09",
      "bid": "62.15",
      "ask": "62.45",
      "open": "62.30",
      "high": "63.10",
      "low": "61.90",
      "close": "62.40",
      "average": "62.4104",
      "volume": "14698",
      "turnover": "917308.45",
      "trades": "198"
    },
    {
      "date": "2022-08-10",
      "bid": "63.90",
      "ask": "64.35",
      "open": "61.00",
      "high": "64.30",
      "low": "60.70",
      "close": "63.95",
      "average": "62.6663",
      "volume": "35801",
      "turnover": "2243146.54",
      "trades": "368"
    },
    {
      "date": "2022-08-11",
      "bid": "64.50",
      "ask": "65.20",
      "open": "64.35",
      "high": "65.50",
      "low": "63.85",
      "close": "65.50",
      "average": "65.0324",
      "volume": "71179",
      "turnover": "4628944.5",
      "trades": "550"
    },
    {
      "date": "2022-08-12",
      "bid": "63.50",
      "ask": "63.85",
      "open": "65.50",
      "high": "65.50",
      "low": "63.45",
      "close": "63.95",
      "average": "64.145",
      "volume": "20140",
      "turnover": "1291921.27",
      "trades": "272"
    },
    {
      "date": "2022-08-15",
      "bid": "63.25",
      "ask": "63.30",
      "open": "63.95",
      "high": "64.75",
      "low": "62.70",
      "close": "63.05",
      "average": "63.3281",
      "volume": "31469",
      "turnover": "1992871.5",
      "trades": "344"
    },
    {
      "date": "2022-08-16",
      "bid": "62.80",
      "ask": "63.00",
      "open": "62.40",
      "high": "64.10",
      "low": "62.40",
      "close": "62.70",
      "average": "63.1464",
      "volume": "26482",
      "turnover": "1672256.85",
      "trades": "270"
    },
    {
      "date": "2022-08-17",
      "bid": "61.20",
      "ask": "61.50",
      "open": "62.40",
      "high": "63.15",
      "low": "61.05",
      "close": "61.35",
      "average": "62.0238",
      "volume": "14835",
      "turnover": "920114.35",
      "trades": "224"
    },
    {
      "date": "2022-08-18",
      "bid": "63.25",
      "ask": "63.50",
      "open": "61.30",
      "high": "63.60",
      "low": "61.10",
      "close": "63.20",
      "average": "62.5841",
      "volume": "37805",
      "turnover": "2365993.29",
      "trades": "464"
    },
    {
      "date": "2022-08-19",
      "bid": "62.65",
      "ask": "62.90",
      "open": "63.05",
      "high": "63.80",
      "low": "62.55",
      "close": "62.65",
      "average": "63.3036",
      "volume": "24338",
      "turnover": "1540681.8",
      "trades": "293"
    },
    {
      "date": "2022-08-22",
      "bid": "58.80",
      "ask": "58.95",
      "open": "62.60",
      "high": "62.60",
      "low": "58.45",
      "close": "58.45",
      "average": "60.1115",
      "volume": "61449",
      "turnover": "3693805.85",
      "trades": "564"
    },
    {
      "date": "2022-08-23",
      "bid": "57.10",
      "ask": "57.45",
      "open": "59.05",
      "high": "59.05",
      "low": "56.80",
      "close": "56.95",
      "average": "57.7889",
      "volume": "25779",
      "turnover": "1489741.1",
      "trades": "348"
    },
    {
      "date": "2022-08-24",
      "bid": "53.10",
      "ask": "53.35",
      "open": "56.40",
      "high": "56.45",
      "low": "52.60",
      "close": "53.10",
      "average": "53.5016",
      "volume": "288247",
      "turnover": "15414300.09",
      "trades": "1479"
    },
    {
      "date": "2022-08-25",
      "bid": "51.30",
      "ask": "51.40",
      "open": "54.35",
      "high": "55.65",
      "low": "51.25",
      "close": "51.45",
      "average": "52.2642",
      "volume": "177727",
      "turnover": "9300161.01",
      "trades": "1281"
    },
    {
      "date": "2022-08-26",
      "bid": "51.40",
      "ask": "52.15",
      "open": "51.70",
      "high": "53.40",
      "low": "50.50",
      "close": "51.40",
      "average": "51.8349",
      "volume": "140419",
      "turnover": "7278427.59",
      "trades": "902"
    },
    {
      "date": "2022-08-29",
      "bid": "51.55",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.00",
      "low": "51.05",
      "close": "52.05",
      "average": "51.9395",
      "volume": "112517",
      "turnover": "5847174.58",
      "trades": "1054"
    },
    {
      "date": "2022-08-30",
      "bid": "51.35",
      "ask": "51.50",
      "open": "52.05",
      "high": "52.65",
      "low": "51.10",
      "close": "51.50",
      "average": "52.0321",
      "volume": "162559",
      "turnover": "8458265.44",
      "trades": "481"
    },
    {
      "date": "2022-08-31",
      "bid": "51.40",
      "ask": "51.60",
      "open": "51.50",
      "high": "52.45",
      "low": "51.10",
      "close": "51.20",
      "average": "51.5657",
      "volume": "94628",
      "turnover": "4879550.34",
      "trades": "314"
    },
    {
      "date": "2022-09-01",
      "bid": "49.20",
      "ask": "49.40",
      "open": "51.20",
      "high": "51.20",
      "low": "49.08",
      "close": "49.12",
      "average": "49.6339",
      "volume": "78235",
      "turnover": "3882977.46",
      "trades": "1271"
    },
    {
      "date": "2022-09-02",
      "bid": "50.10",
      "ask": "50.20",
      "open": "49.40",
      "high": "50.30",
      "low": "48.66",
      "close": "50.00",
      "average": "49.6375",
      "volume": "36050",
      "turnover": "1789432.84",
      "trades": "327"
    },
    {
      "date": "2022-09-05",
      "bid": "48.60",
      "ask": "48.86",
      "open": "49.00",
      "high": "49.78",
      "low": "48.30",
      "close": "48.58",
      "average": "48.8094",
      "volume": "43327",
      "turnover": "2114633.44",
      "trades": "370"
    },
    {
      "date": "2022-09-06",
      "bid": "48.70",
      "ask": "49.16",
      "open": "48.58",
      "high": "49.56",
      "low": "48.50",
      "close": "49.10",
      "average": "48.8727",
      "volume": "28424",
      "turnover": "1389066.08",
      "trades": "239"
    },
    {
      "date": "2022-09-07",
      "bid": "49.30",
      "ask": "49.46",
      "open": "48.50",
      "high": "49.72",
      "low": "48.50",
      "close": "49.14",
      "average": "49.0052",
      "volume": "22968",
      "turnover": "1125571.87",
      "trades": "212"
    },
    {
      "date": "2022-09-08",
      "bid": "50.75",
      "ask": "50.85",
      "open": "49.14",
      "high": "50.75",
      "low": "48.52",
      "close": "50.65",
      "average": "49.3806",
      "volume": "168184",
      "turnover": "8296917.16",
      "trades": "379"
    },
    {
      "date": "2022-09-09",
      "bid": "50.15",
      "ask": "50.60",
      "open": "50.90",
      "high": "50.90",
      "low": "48.96",
      "close": "50.45",
      "average": "49.9509",
      "volume": "63178",
      "turnover": "3155766.78",
      "trades": "424"
    },
    {
      "date": "2022-09-12",
      "bid": "51.75",
      "ask": "51.85",
      "open": "50.45",
      "high": "52.05",
      "low": "50.20",
      "close": "51.50",
      "average": "51.8899",
      "volume": "181845",
      "turnover": "9434769.77",
      "trades": "477"
    },
    {
      "date": "2022-09-13",
      "bid": "50.45",
      "ask": "50.65",
      "open": "51.50",
      "high": "51.70",
      "low": "49.74",
      "close": "50.75",
      "average": "50.5691",
      "volume": "48757",
      "turnover": "2465560.4",
      "trades": "322"
    },
    {
      "date": "2022-09-14",
      "bid": "50.40",
      "ask": "50.55",
      "open": "50.75",
      "high": "51.10",
      "low": "50.00",
      "close": "50.70",
      "average": "50.4702",
      "volume": "257764",
      "turnover": "13009879",
      "trades": "218"
    },
    {
      "date": "2022-09-15",
      "bid": "50.85",
      "ask": "51.25",
      "open": "50.70",
      "high": "51.45",
      "low": "50.05",
      "close": "51.00",
      "average": "50.9071",
      "volume": "89825",
      "turnover": "4578632.4",
      "trades": "171"
    },
    {
      "date": "2022-09-16",
      "bid": "50.60",
      "ask": "50.75",
      "open": "51.00",
      "high": "51.00",
      "low": "49.94",
      "close": "50.35",
      "average": "50.3587",
      "volume": "546725",
      "turnover": "27514944.81",
      "trades": "217"
    },
    {
      "date": "2022-09-19",
      "bid": "50.00",
      "ask": "50.15",
      "open": "50.00",
      "high": "50.45",
      "low": "49.62",
      "close": "50.15",
      "average": "49.9614",
      "volume": "40971",
      "turnover": "2046982.92",
      "trades": "343"
    },
    {
      "date": "2022-09-20",
      "bid": "49.90",
      "ask": "50.05",
      "open": "50.00",
      "high": "50.60",
      "low": "49.80",
      "close": "50.25",
      "average": "50.0338",
      "volume": "51823",
      "turnover": "2592863.08",
      "trades": "285"
    },
    {
      "date": "2022-09-21",
      "bid": "50.05",
      "ask": "50.35",
      "open": "50.20",
      "high": "50.85",
      "low": "49.56",
      "close": "50.20",
      "average": "50.1456",
      "volume": "53749",
      "turnover": "2693950.75",
      "trades": "321"
    },
    {
      "date": "2022-09-22",
      "bid": "49.10",
      "ask": "49.20",
      "open": "50.00",
      "high": "50.00",
      "low": "48.64",
      "close": "48.96",
      "average": "49.0291",
      "volume": "34858",
      "turnover": "1709118.73",
      "trades": "265"
    },
    {
      "date": "2022-09-23",
      "bid": "49.26",
      "ask": "49.46",
      "open": "49.22",
      "high": "49.50",
      "low": "48.10",
      "close": "49.16",
      "average": "49.0951",
      "volume": "49726",
      "turnover": "2441016.25",
      "trades": "433"
    },
    {
      "date": "2022-09-26",
      "bid": "48.50",
      "ask": "48.82",
      "open": "49.16",
      "high": "50.00",
      "low": "48.20",
      "close": "48.50",
      "average": "48.9203",
      "volume": "42768",
      "turnover": "2091655.02",
      "trades": "339"
    },
    {
      "date": "2022-09-27",
      "bid": "48.84",
      "ask": "48.90",
      "open": "48.82",
      "high": "49.32",
      "low": "48.40",
      "close": "49.10",
      "average": "48.8891",
      "volume": "43356",
      "turnover": "2119452.63",
      "trades": "291"
    },
    {
      "date": "2022-09-28",
      "bid": "48.70",
      "ask": "48.84",
      "open": "49.10",
      "high": "49.10",
      "low": "47.22",
      "close": "48.44",
      "average": "48.2972",
      "volume": "39931",
      "turnover": "1928188.38",
      "trades": "313"
    },
    {
      "date": "2022-09-29",
      "bid": "48.24",
      "ask": "48.32",
      "open": "48.44",
      "high": "48.62",
      "low": "47.12",
      "close": "48.34",
      "average": "47.9792",
      "volume": "39636",
      "turnover": "1900936.76",
      "trades": "305"
    },
    {
      "date": "2022-09-30",
      "bid": "51.85",
      "ask": "52.00",
      "open": "48.34",
      "high": "52.10",
      "low": "48.24",
      "close": "52.10",
      "average": "50.2831",
      "volume": "72024",
      "turnover": "3620458.35",
      "trades": "435"
    },
    {
      "date": "2022-10-03",
      "bid": "51.35",
      "ask": "51.50",
      "open": "52.05",
      "high": "52.05",
      "low": "48.88",
      "close": "51.55",
      "average": "50.0863",
      "volume": "69162",
      "turnover": "3463687.15",
      "trades": "485"
    },
    {
      "date": "2022-10-04",
      "bid": "52.85",
      "ask": "53.00",
      "open": "52.10",
      "high": "53.75",
      "low": "51.60",
      "close": "52.85",
      "average": "52.7679",
      "volume": "70793",
      "turnover": "3735483.48",
      "trades": "328"
    },
    {
      "date": "2022-10-05",
      "bid": "52.85",
      "ask": "53.10",
      "open": "52.80",
      "high": "53.65",
      "low": "52.00",
      "close": "53.25",
      "average": "52.9247",
      "volume": "52252",
      "turnover": "2765860.13",
      "trades": "308"
    },
    {
      "date": "2022-10-06",
      "bid": "52.75",
      "ask": "53.00",
      "open": "53.25",
      "high": "54.75",
      "low": "52.05",
      "close": "53.20",
      "average": "54.0033",
      "volume": "27510",
      "turnover": "1485575.95",
      "trades": "240"
    },
    {
      "date": "2022-10-07",
      "bid": "52.70",
      "ask": "52.95",
      "open": "53.20",
      "high": "54.10",
      "low": "52.60",
      "close": "53.00",
      "average": "53.5411",
      "volume": "329449",
      "turnover": "17639075.64",
      "trades": "251"
    },
    {
      "date": "2022-10-10",
      "bid": "51.95",
      "ask": "52.05",
      "open": "53.05",
      "high": "54.10",
      "low": "51.70",
      "close": "51.70",
      "average": "52.4525",
      "volume": "42612",
      "turnover": "2235117.75",
      "trades": "267"
    },
    {
      "date": "2022-10-11",
      "bid": "53.95",
      "ask": "54.45",
      "open": "51.80",
      "high": "54.45",
      "low": "51.40",
      "close": "54.45",
      "average": "53.9071",
      "volume": "153825",
      "turnover": "8318219.9",
      "trades": "194"
    },
    {
      "date": "2022-10-12",
      "bid": "54.30",
      "ask": "54.55",
      "open": "54.45",
      "high": "54.90",
      "low": "53.85",
      "close": "54.35",
      "average": "54.2856",
      "volume": "143177",
      "turnover": "7772432.05",
      "trades": "284"
    },
    {
      "date": "2022-10-13",
      "bid": "56.15",
      "ask": "56.50",
      "open": "54.30",
      "high": "56.60",
      "low": "53.10",
      "close": "56.05",
      "average": "55.0565",
      "volume": "45809",
      "turnover": "2520365.31",
      "trades": "327"
    },
    {
      "date": "2022-10-14",
      "bid": "56.30",
      "ask": "56.50",
      "open": "56.10",
      "high": "57.00",
      "low": "55.90",
      "close": "56.30",
      "average": "56.4373",
      "volume": "316407",
      "turnover": "17857245.89",
      "trades": "367"
    },
    {
      "date": "2022-10-17",
      "bid": "55.05",
      "ask": "55.25",
      "open": "56.25",
      "high": "56.30",
      "low": "54.60",
      "close": "54.95",
      "average": "55.6275",
      "volume": "46264",
      "turnover": "2573549.29",
      "trades": "253"
    },
    {
      "date": "2022-10-18",
      "bid": "55.25",
      "ask": "55.45",
      "open": "54.95",
      "high": "55.95",
      "low": "54.50",
      "close": "54.75",
      "average": "55.2656",
      "volume": "38416",
      "turnover": "2123084.35",
      "trades": "275"
    },
    {
      "date": "2022-10-19",
      "bid": "54.40",
      "ask": "54.60",
      "open": "55.20",
      "high": "56.00",
      "low": "54.00",
      "close": "54.35",
      "average": "54.7629",
      "volume": "53350",
      "turnover": "2921601.9",
      "trades": "368"
    },
    {
      "date": "2022-10-20",
      "bid": "52.45",
      "ask": "52.65",
      "open": "54.35",
      "high": "54.45",
      "low": "52.45",
      "close": "52.50",
      "average": "52.9966",
      "volume": "51020",
      "turnover": "2704768.73",
      "trades": "320"
    },
    {
      "date": "2022-10-21",
      "bid": "49.78",
      "ask": "50.30",
      "open": "52.50",
      "high": "52.75",
      "low": "49.64",
      "close": "50.15",
      "average": "50.8736",
      "volume": "88789",
      "turnover": "4517020.13",
      "trades": "362"
    },
    {
      "date": "2022-10-24",
      "bid": "51.75",
      "ask": "52.00",
      "open": "50.15",
      "high": "52.90",
      "low": "50.10",
      "close": "51.80",
      "average": "51.6884",
      "volume": "67995",
      "turnover": "3514550.45",
      "trades": "387"
    },
    {
      "date": "2022-10-25",
      "bid": "51.85",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.85",
      "low": "51.25",
      "close": "52.00",
      "average": "52.1213",
      "volume": "43402",
      "turnover": "2262112.15",
      "trades": "255"
    },
    {
      "date": "2022-10-26",
      "bid": "51.60",
      "ask": "51.65",
      "open": "52.00",
      "high": "52.25",
      "low": "50.65",
      "close": "51.35",
      "average": "51.2451",
      "volume": "82979",
      "turnover": "4270663.73",
      "trades": "410"
    },
    {
      "date": "2022-10-27",
      "bid": "50.90",
      "ask": "50.95",
      "open": "51.35",
      "high": "52.30",
      "low": "50.60",
      "close": "51.00",
      "average": "51.054",
      "volume": "108690",
      "turnover": "5548196.45",
      "trades": "307"
    },
    {
      "date": "2022-10-28",
      "bid": "50.30",
      "ask": "50.45",
      "open": "50.85",
      "high": "51.80",
      "low": "50.30",
      "close": "50.60",
      "average": "50.8202",
      "volume": "63695",
      "turnover": "3236813.15",
      "trades": "409"
    },
    {
      "date": "2022-10-31",
      "bid": "49.72",
      "ask": "49.90",
      "open": "50.15",
      "high": "50.45",
      "low": "49.60",
      "close": "49.60",
      "average": "49.9916",
      "volume": "108803",
      "turnover": "5439442.39",
      "trades": "381"
    },
    {
      "date": "2022-11-01",
      "bid": "50.40",
      "ask": "50.60",
      "open": "49.24",
      "high": "51.90",
      "low": "49.24",
      "close": "50.60",
      "average": "50.8826",
      "volume": "113669",
      "turnover": "5783773.51",
      "trades": "568"
    },
    {
      "date": "2022-11-02",
      "bid": "51.05",
      "ask": "51.20",
      "open": "50.65",
      "high": "52.40",
      "low": "50.50",
      "close": "51.35",
      "average": "51.4046",
      "volume": "192635",
      "turnover": "9902330.35",
      "trades": "469"
    },
    {
      "date": "2022-11-03",
      "bid": "50.50",
      "ask": "50.65",
      "open": "51.40",
      "high": "51.40",
      "low": "50.30",
      "close": "50.60",
      "average": "50.6902",
      "volume": "30297",
      "turnover": "1535760.95",
      "trades": "226"
    },
    {
      "date": "2022-11-04",
      "bid": "50.65",
      "ask": "50.95",
      "open": "50.55",
      "high": "51.25",
      "low": "50.10",
      "close": "51.00",
      "average": "50.8076",
      "volume": "36558",
      "turnover": "1857424.05",
      "trades": "177"
    },
    {
      "date": "2022-11-07",
      "bid": "51.15",
      "ask": "51.30",
      "open": "51.00",
      "high": "51.90",
      "low": "50.65",
      "close": "51.45",
      "average": "51.0825",
      "volume": "105603",
      "turnover": "5394461.45",
      "trades": "518"
    },
    {
      "date": "2022-11-08",
      "bid": "51.70",
      "ask": "51.90",
      "open": "51.20",
      "high": "52.45",
      "low": "51.00",
      "close": "51.90",
      "average": "51.7656",
      "volume": "165152",
      "turnover": "8547436.35",
      "trades": "446"
    },
    {
      "date": "2022-11-09",
      "bid": "51.35",
      "ask": "51.50",
      "open": "52.00",
      "high": "52.35",
      "low": "51.00",
      "close": "51.15",
      "average": "51.4141",
      "volume": "109458",
      "turnover": "5629471.83",
      "trades": "434"
    },
    {
      "date": "2022-11-10",
      "bid": "51.40",
      "ask": "51.75",
      "open": "51.15",
      "high": "51.85",
      "low": "49.52",
      "close": "51.85",
      "average": "50.5161",
      "volume": "170930",
      "turnover": "8631817.08",
      "trades": "761"
    },
    {
      "date": "2022-11-11",
      "bid": "52.55",
      "ask": "52.75",
      "open": "52.00",
      "high": "53.20",
      "low": "51.40",
      "close": "52.70",
      "average": "52.4351",
      "volume": "122345",
      "turnover": "6415981.81",
      "trades": "611"
    },
    {
      "date": "2022-11-14",
      "bid": "52.75",
      "ask": "53.45",
      "open": "53.00",
      "high": "54.00",
      "low": "52.60",
      "close": "53.35",
      "average": "53.2737",
      "volume": "138683",
      "turnover": "7388452.08",
      "trades": "572"
    },
    {
      "date": "2022-11-15",
      "bid": "51.20",
      "ask": "51.35",
      "open": "53.95",
      "high": "53.95",
      "low": "51.10",
      "close": "51.10",
      "average": "51.9072",
      "volume": "318571",
      "turnover": "16532820.66",
      "trades": "602"
    },
    {
      "date": "2022-11-16",
      "bid": "41.36",
      "ask": "42.00",
      "open": "49.00",
      "high": "49.00",
      "low": "41.24",
      "close": "41.36",
      "average": "43.1225",
      "volume": "1292110",
      "turnover": "55709175.23",
      "trades": "4701"
    },
    {
      "date": "2022-11-17",
      "bid": "42.92",
      "ask": "42.98",
      "open": "42.00",
      "high": "43.10",
      "low": "39.20",
      "close": "43.06",
      "average": "41.4625",
      "volume": "650788",
      "turnover": "26909078.49",
      "trades": "2571"
    },
    {
      "date": "2022-11-18",
      "bid": "43.58",
      "ask": "43.70",
      "open": "43.06",
      "high": "44.82",
      "low": "42.52",
      "close": "43.66",
      "average": "44.063",
      "volume": "251888",
      "turnover": "11100787.6",
      "trades": "1166"
    },
    {
      "date": "2022-11-21",
      "bid": "43.40",
      "ask": "43.52",
      "open": "44.02",
      "high": "45.00",
      "low": "43.02",
      "close": "43.02",
      "average": "44.1376",
      "volume": "250937",
      "turnover": "11078929.67",
      "trades": "1058"
    },
    {
      "date": "2022-11-22",
      "bid": "42.70",
      "ask": "42.86",
      "open": "43.60",
      "high": "44.38",
      "low": "42.48",
      "close": "42.48",
      "average": "43.2879",
      "volume": "215769",
      "turnover": "9340179.53",
      "trades": "957"
    },
    {
      "date": "2022-11-23",
      "bid": "43.82",
      "ask": "43.96",
      "open": "42.98",
      "high": "44.08",
      "low": "42.48",
      "close": "43.98",
      "average": "43.3418",
      "volume": "135960",
      "turnover": "5892753.92",
      "trades": "784"
    },
    {
      "date": "2022-11-24",
      "bid": "44.04",
      "ask": "44.20",
      "open": "43.98",
      "high": "44.94",
      "low": "43.70",
      "close": "44.02",
      "average": "44.5852",
      "volume": "139868",
      "turnover": "6236067.08",
      "trades": "765"
    },
    {
      "date": "2022-11-25",
      "bid": "44.16",
      "ask": "44.26",
      "open": "44.02",
      "high": "44.70",
      "low": "43.24",
      "close": "44.32",
      "average": "44.0911",
      "volume": "127712",
      "turnover": "5632608.72",
      "trades": "699"
    },
    {
      "date": "2022-11-28",
      "bid": "44.64",
      "ask": "44.80",
      "open": "44.96",
      "high": "44.96",
      "low": "43.90",
      "close": "44.40",
      "average": "44.2854",
      "volume": "93164",
      "turnover": "4125808.08",
      "trades": "485"
    },
    {
      "date": "2022-11-29",
      "bid": "45.66",
      "ask": "46.00",
      "open": "44.74",
      "high": "46.26",
      "low": "44.64",
      "close": "45.82",
      "average": "45.6855",
      "volume": "154417",
      "turnover": "7054623.14",
      "trades": "630"
    },
    {
      "date": "2022-11-30",
      "bid": "44.90",
      "ask": "45.08",
      "open": "46.12",
      "high": "46.62",
      "low": "44.56",
      "close": "45.68",
      "average": "45.5033",
      "volume": "265449",
      "turnover": "12072111.04",
      "trades": "740"
    },
    {
      "date": "2022-12-01",
      "bid": "44.26",
      "ask": "44.36",
      "open": "45.86",
      "high": "46.20",
      "low": "44.02",
      "close": "44.06",
      "average": "44.5459",
      "volume": "103993",
      "turnover": "4632463.55",
      "trades": "600"
    },
    {
      "date": "2022-12-02",
      "bid": "44.36",
      "ask": "44.40",
      "open": "44.00",
      "high": "45.20",
      "low": "43.76",
      "close": "44.48",
      "average": "44.5963",
      "volume": "61033",
      "turnover": "2721844.68",
      "trades": "331"
    },
    {
      "date": "2022-12-05",
      "bid": "44.94",
      "ask": "45.14",
      "open": "44.48",
      "high": "45.24",
      "low": "44.20",
      "close": "45.24",
      "average": "45.0227",
      "volume": "57541",
      "turnover": "2590542.44",
      "trades": "299"
    },
    {
      "date": "2022-12-06",
      "bid": "44.02",
      "ask": "44.10",
      "open": "45.24",
      "high": "45.72",
      "low": "43.96",
      "close": "43.96",
      "average": "44.7836",
      "volume": "81814",
      "turnover": "3663937.36",
      "trades": "475"
    },
    {
      "date": "2022-12-07",
      "bid": "43.46",
      "ask": "43.62",
      "open": "43.96",
      "high": "44.02",
      "low": "43.34",
      "close": "43.38",
      "average": "43.6262",
      "volume": "47426",
      "turnover": "2069054.03",
      "trades": "361"
    },
    {
      "date": "2022-12-08",
      "bid": "43.04",
      "ask": "43.32",
      "open": "43.48",
      "high": "43.48",
      "low": "42.44",
      "close": "42.86",
      "average": "42.878",
      "volume": "78199",
      "turnover": "3353013.4",
      "trades": "468"
    },
    {
      "date": "2022-12-09",
      "bid": "43.82",
      "ask": "43.94",
      "open": "42.96",
      "high": "43.94",
      "low": "42.96",
      "close": "43.84",
      "average": "43.6527",
      "volume": "46468",
      "turnover": "2028454.06",
      "trades": "254"
    },
    {
      "date": "2022-12-12",
      "bid": "42.24",
      "ask": "42.38",
      "open": "43.84",
      "high": "43.84",
      "low": "42.12",
      "close": "42.26",
      "average": "42.5065",
      "volume": "53773",
      "turnover": "2284234.92",
      "trades": "328"
    },
    {
      "date": "2022-12-13",
      "bid": "43.04",
      "ask": "43.42",
      "open": "42.26",
      "high": "43.58",
      "low": "41.48",
      "close": "43.46",
      "average": "42.8701",
      "volume": "308782",
      "turnover": "13237426.58",
      "trades": "2194"
    },
    {
      "date": "2022-12-14",
      "bid": "42.16",
      "ask": "42.20",
      "open": "43.46",
      "high": "43.60",
      "low": "42.10",
      "close": "42.10",
      "average": "42.365",
      "volume": "140210",
      "turnover": "5940184.97",
      "trades": "472"
    },
    {
      "date": "2022-12-15",
      "bid": "41.24",
      "ask": "41.36",
      "open": "41.88",
      "high": "42.24",
      "low": "41.06",
      "close": "41.34",
      "average": "41.4832",
      "volume": "120393",
      "turnover": "4995154.61",
      "trades": "576"
    },
    {
      "date": "2022-12-16",
      "bid": "40.26",
      "ask": "40.40",
      "open": "41.34",
      "high": "41.70",
      "low": "40.02",
      "close": "40.30",
      "average": "40.5418",
      "volume": "119201",
      "turnover": "4832694.03",
      "trades": "624"
    },
    {
      "date": "2022-12-19",
      "bid": "39.82",
      "ask": "39.96",
      "open": "40.30",
      "high": "40.76",
      "low": "39.82",
      "close": "40.00",
      "average": "40.0258",
      "volume": "93123",
      "turnover": "3727795.35",
      "trades": "496"
    },
    {
      "date": "2022-12-20",
      "bid": "38.82",
      "ask": "38.90",
      "open": "39.82",
      "high": "39.82",
      "low": "38.64",
      "close": "38.92",
      "average": "39.0885",
      "volume": "138702",
      "turnover": "5421560.94",
      "trades": "1027"
    },
    {
      "date": "2022-12-21",
      "bid": "39.82",
      "ask": "39.94",
      "open": "39.20",
      "high": "40.32",
      "low": "39.16",
      "close": "40.00",
      "average": "39.8772",
      "volume": "196141",
      "turnover": "7821550.92",
      "trades": "1059"
    },
    {
      "date": "2022-12-22",
      "bid": "39.56",
      "ask": "39.68",
      "open": "40.08",
      "high": "40.20",
      "low": "39.22",
      "close": "39.66",
      "average": "39.5283",
      "volume": "154177",
      "turnover": "6094624.24",
      "trades": "736"
    },
    {
      "date": "2022-12-23",
      "bid": "39.58",
      "ask": "39.78",
      "open": "39.66",
      "high": "40.00",
      "low": "39.10",
      "close": "39.74",
      "average": "39.6199",
      "volume": "106961",
      "turnover": "4236609.95",
      "trades": "444"
    },
    {
      "date": "2022-12-27",
      "bid": "39.82",
      "ask": "39.90",
      "open": "39.74",
      "high": "40.44",
      "low": "39.44",
      "close": "39.92",
      "average": "39.8911",
      "volume": "54215",
      "turnover": "2162772.75",
      "trades": "379"
    },
    {
      "date": "2022-12-28",
      "bid": "39.52",
      "ask": "39.62",
      "open": "39.90",
      "high": "40.00",
      "low": "39.10",
      "close": "39.52",
      "average": "39.4984",
      "volume": "101873",
      "turnover": "4024606.4",
      "trades": "535"
    },
    {
      "date": "2022-12-29",
      "bid": "40.04",
      "ask": "40.06",
      "open": "39.50",
      "high": "40.24",
      "low": "39.06",
      "close": "40.08",
      "average": "39.8831",
      "volume": "255412",
      "turnover": "10185683.19",
      "trades": "763"
    },
    {
      "date": "2022-12-30",
      "bid": "39.46",
      "ask": "39.50",
      "open": "40.06",
      "high": "40.06",
      "low": "39.48",
      "close": "39.52",
      "average": "39.7646",
      "volume": "143708",
      "turnover": "5714489.74",
      "trades": "743"
    },
    {
      "date": "2023-01-02",
      "bid": "39.88",
      "ask": "39.92",
      "open": "39.60",
      "high": "40.26",
      "low": "39.60",
      "close": "39.94",
      "average": "39.9121",
      "volume": "268488",
      "turnover": "10715912.86",
      "trades": "647"
    },
    {
      "date": "2023-01-03",
      "bid": "40.50",
      "ask": "40.54",
      "open": "39.94",
      "high": "41.34",
      "low": "39.84",
      "close": "40.66",
      "average": "40.6685",
      "volume": "400488",
      "turnover": "16283681.19",
      "trades": "1075"
    },
    {
      "date": "2023-01-04",
      "bid": "40.22",
      "ask": "40.30",
      "open": "40.80",
      "high": "40.96",
      "low": "39.56",
      "close": "40.24",
      "average": "39.9849",
      "volume": "318509",
      "turnover": "12735793.54",
      "trades": "831"
    },
    {
      "date": "2023-01-05",
      "bid": "39.78",
      "ask": "39.90",
      "open": "40.24",
      "high": "40.70",
      "low": "39.72",
      "close": "39.82",
      "average": "40.0827",
      "volume": "88866",
      "turnover": "3561601.97",
      "trades": "374"
    },
    {
      "date": "2023-01-09",
      "bid": "39.80",
      "ask": "39.88",
      "open": "40.74",
      "high": "40.86",
      "low": "39.40",
      "close": "39.90",
      "average": "39.7976",
      "volume": "142747",
      "turnover": "5681110.22",
      "trades": "783"
    },
    {
      "date": "2023-01-10",
      "bid": "41.08",
      "ask": "41.18",
      "open": "39.56",
      "high": "41.54",
      "low": "39.16",
      "close": "41.18",
      "average": "40.6103",
      "volume": "2387516",
      "turnover": "93750700.86",
      "trades": "1166"
    },
    {
      "date": "2023-01-11",
      "bid": "41.78",
      "ask": "41.88",
      "open": "41.20",
      "high": "42.34",
      "low": "41.18",
      "close": "42.00",
      "average": "41.7567",
      "volume": "196154",
      "turnover": "8189500.63",
      "trades": "733"
    },
    {
      "date": "2023-01-12",
      "bid": "42.58",
      "ask": "42.70",
      "open": "42.14",
      "high": "42.96",
      "low": "41.28",
      "close": "42.70",
      "average": "42.3129",
      "volume": "149396",
      "turnover": "6321373.64",
      "trades": "913"
    },
    {
      "date": "2023-01-13",
      "bid": "42.52",
      "ask": "42.62",
      "open": "42.70",
      "high": "43.44",
      "low": "42.32",
      "close": "42.60",
      "average": "42.7471",
      "volume": "197266",
      "turnover": "8433470.52",
      "trades": "515"
    },
    {
      "date": "2023-01-16",
      "bid": "43.64",
      "ask": "43.70",
      "open": "42.68",
      "high": "43.74",
      "low": "42.36",
      "close": "43.70",
      "average": "43.2921",
      "volume": "73715",
      "turnover": "3191278.2",
      "trades": "382"
    },
    {
      "date": "2023-01-17",
      "bid": "44.04",
      "ask": "44.20",
      "open": "44.00",
      "high": "44.72",
      "low": "43.16",
      "close": "44.10",
      "average": "44.069",
      "volume": "127714",
      "turnover": "5628197.55",
      "trades": "793"
    },
    {
      "date": "2023-01-18",
      "bid": "44.08",
      "ask": "44.16",
      "open": "44.20",
      "high": "45.10",
      "low": "43.68",
      "close": "44.24",
      "average": "44.3084",
      "volume": "134796",
      "turnover": "5972640.86",
      "trades": "871"
    },
    {
      "date": "2023-01-19",
      "bid": "43.38",
      "ask": "43.58",
      "open": "44.98",
      "high": "44.98",
      "low": "42.96",
      "close": "43.48",
      "average": "43.6254",
      "volume": "113630",
      "turnover": "4957201.37",
      "trades": "601"
    },
    {
      "date": "2023-01-20",
      "bid": "43.42",
      "ask": "43.60",
      "open": "43.70",
      "high": "44.50",
      "low": "43.40",
      "close": "43.60",
      "average": "43.9333",
      "volume": "65567",
      "turnover": "2880581.78",
      "trades": "359"
    },
    {
      "date": "2023-01-23",
      "bid": "43.60",
      "ask": "43.70",
      "open": "43.80",
      "high": "44.44",
      "low": "43.54",
      "close": "43.58",
      "average": "43.6639",
      "volume": "73512",
      "turnover": "3209818.46",
      "trades": "433"
    },
    {
      "date": "2023-01-24",
      "bid": "43.42",
      "ask": "43.50",
      "open": "43.58",
      "high": "43.90",
      "low": "43.20",
      "close": "43.44",
      "average": "43.4447",
      "volume": "61094",
      "turnover": "2654209.18",
      "trades": "395"
    },
    {
      "date": "2023-01-25",
      "bid": "42.52",
      "ask": "42.60",
      "open": "44.78",
      "high": "44.78",
      "low": "42.48",
      "close": "42.68",
      "average": "42.6598",
      "volume": "82371",
      "turnover": "3513934.04",
      "trades": "543"
    },
    {
      "date": "2023-01-26",
      "bid": "42.92",
      "ask": "43.00",
      "open": "42.68",
      "high": "43.22",
      "low": "42.68",
      "close": "43.08",
      "average": "43.0201",
      "volume": "69921",
      "turnover": "3008040.87",
      "trades": "400"
    },
    {
      "date": "2023-01-27",
      "bid": "42.60",
      "ask": "42.68",
      "open": "43.00",
      "high": "43.06",
      "low": "42.50",
      "close": "42.58",
      "average": "42.6831",
      "volume": "58208",
      "turnover": "2484499.36",
      "trades": "391"
    },
    {
      "date": "2023-01-30",
      "bid": "43.04",
      "ask": "43.18",
      "open": "42.58",
      "high": "43.20",
      "low": "41.90",
      "close": "43.02",
      "average": "42.4071",
      "volume": "104390",
      "turnover": "4426791.01",
      "trades": "399"
    },
    {
      "date": "2023-01-31",
      "bid": "42.70",
      "ask": "42.84",
      "open": "43.02",
      "high": "43.14",
      "low": "42.50",
      "close": "42.80",
      "average": "42.7729",
      "volume": "25491",
      "turnover": "1090323.87",
      "trades": "196"
    },
    {
      "date": "2023-02-01",
      "bid": "43.08",
      "ask": "43.18",
      "open": "42.80",
      "high": "44.18",
      "low": "42.80",
      "close": "43.34",
      "average": "43.4055",
      "volume": "92210",
      "turnover": "4002419.7",
      "trades": "454"
    },
    {
      "date": "2023-02-02",
      "bid": "44.60",
      "ask": "44.78",
      "open": "44.00",
      "high": "44.80",
      "low": "43.46",
      "close": "44.78",
      "average": "44.0938",
      "volume": "298636",
      "turnover": "13173436.06",
      "trades": "1402"
    },
    {
      "date": "2023-02-03",
      "bid": "44.48",
      "ask": "44.78",
      "open": "44.60",
      "high": "44.64",
      "low": "43.98",
      "close": "44.50",
      "average": "44.309",
      "volume": "130873",
      "turnover": "5798940.91",
      "trades": "641"
    },
    {
      "date": "2023-02-06",
      "bid": "43.98",
      "ask": "44.42",
      "open": "44.50",
      "high": "44.50",
      "low": "43.28",
      "close": "43.90",
      "average": "43.7806",
      "volume": "60504",
      "turnover": "2648015.1",
      "trades": "298"
    },
    {
      "date": "2023-02-07",
      "bid": "43.86",
      "ask": "43.90",
      "open": "43.74",
      "high": "43.94",
      "low": "43.16",
      "close": "43.94",
      "average": "43.5907",
      "volume": "78098",
      "turnover": "3402009.4",
      "trades": "356"
    },
    {
      "date": "2023-02-08",
      "bid": "44.50",
      "ask": "44.60",
      "open": "43.94",
      "high": "45.14",
      "low": "43.94",
      "close": "44.64",
      "average": "45.0208",
      "volume": "472127",
      "turnover": "21253094.16",
      "trades": "427"
    },
    {
      "date": "2023-02-09",
      "bid": "44.88",
      "ask": "44.94",
      "open": "44.50",
      "high": "45.02",
      "low": "44.02",
      "close": "45.00",
      "average": "44.61",
      "volume": "484074",
      "turnover": "21754024.41",
      "trades": "508"
    },
    {
      "date": "2023-02-10",
      "bid": "44.50",
      "ask": "44.58",
      "open": "45.04",
      "high": "45.04",
      "low": "44.14",
      "close": "44.50",
      "average": "44.4338",
      "volume": "72618",
      "turnover": "3226633.06",
      "trades": "460"
    },
    {
      "date": "2023-02-13",
      "bid": "45.06",
      "ask": "45.20",
      "open": "44.64",
      "high": "45.30",
      "low": "44.16",
      "close": "45.26",
      "average": "44.8249",
      "volume": "48854",
      "turnover": "2189875.42",
      "trades": "376"
    },
    {
      "date": "2023-02-14",
      "bid": "45.90",
      "ask": "45.98",
      "open": "45.26",
      "high": "46.00",
      "low": "45.02",
      "close": "46.00",
      "average": "45.6517",
      "volume": "73009",
      "turnover": "3332449.2",
      "trades": "377"
    },
    {
      "date": "2023-02-15",
      "bid": "46.40",
      "ask": "46.48",
      "open": "46.30",
      "high": "46.54",
      "low": "45.58",
      "close": "46.40",
      "average": "46.2068",
      "volume": "43633",
      "turnover": "2016132.21",
      "trades": "302"
    },
    {
      "date": "2023-02-16",
      "bid": "45.52",
      "ask": "45.62",
      "open": "46.62",
      "high": "46.62",
      "low": "45.40",
      "close": "45.62",
      "average": "45.8995",
      "volume": "51483",
      "turnover": "2363017.64",
      "trades": "341"
    },
    {
      "date": "2023-02-17",
      "bid": "42.18",
      "ask": "42.28",
      "open": "44.20",
      "high": "44.30",
      "low": "40.98",
      "close": "42.50",
      "average": "42.1726",
      "volume": "1521941",
      "turnover": "64203109.43",
      "trades": "1633"
    },
    {
      "date": "2023-02-20",
      "bid": "42.28",
      "ask": "42.32",
      "open": "42.50",
      "high": "42.76",
      "low": "41.82",
      "close": "42.34",
      "average": "42.3198",
      "volume": "92584",
      "turnover": "3917987.26",
      "trades": "541"
    },
    {
      "date": "2023-02-21",
      "bid": "42.22",
      "ask": "42.30",
      "open": "41.74",
      "high": "42.94",
      "low": "41.74",
      "close": "42.22",
      "average": "42.498",
      "volume": "137423",
      "turnover": "5851552.33",
      "trades": "432"
    },
    {
      "date": "2023-02-22",
      "bid": "41.34",
      "ask": "41.56",
      "open": "43.34",
      "high": "44.98",
      "low": "40.50",
      "close": "41.34",
      "average": "42.1363",
      "volume": "229759",
      "turnover": "9676867.11",
      "trades": "879"
    },
    {
      "date": "2023-02-23",
      "bid": "41.00",
      "ask": "41.08",
      "open": "41.34",
      "high": "42.20",
      "low": "40.36",
      "close": "41.08",
      "average": "41.41",
      "volume": "190587",
      "turnover": "7900299.83",
      "trades": "924"
    },
    {
      "date": "2023-02-24",
      "bid": "41.44",
      "ask": "41.50",
      "open": "41.00",
      "high": "42.28",
      "low": "40.52",
      "close": "41.42",
      "average": "41.3746",
      "volume": "137446",
      "turnover": "5687103.04",
      "trades": "722"
    },
    {
      "date": "2023-02-27",
      "bid": "42.58",
      "ask": "42.66",
      "open": "41.00",
      "high": "42.90",
      "low": "40.64",
      "close": "42.68",
      "average": "41.9796",
      "volume": "115546",
      "turnover": "4850578.78",
      "trades": "547"
    },
    {
      "date": "2023-02-28",
      "bid": "41.98",
      "ask": "42.26",
      "open": "42.24",
      "high": "42.56",
      "low": "41.14",
      "close": "41.80",
      "average": "41.8155",
      "volume": "155212",
      "turnover": "6490313.01",
      "trades": "689"
    },
    {
      "date": "2023-03-01",
      "bid": "41.20",
      "ask": "41.34",
      "open": "42.00",
      "high": "42.28",
      "low": "41.18",
      "close": "41.18",
      "average": "41.5801",
      "volume": "53185",
      "turnover": "2210731.21",
      "trades": "316"
    },
    {
      "date": "2023-03-02",
      "bid": "41.54",
      "ask": "41.68",
      "open": "41.18",
      "high": "41.82",
      "low": "41.00",
      "close": "41.78",
      "average": "41.5598",
      "volume": "74891",
      "turnover": "3112450.59",
      "trades": "356"
    },
    {
      "date": "2023-03-03",
      "bid": "42.54",
      "ask": "42.76",
      "open": "41.98",
      "high": "42.80",
      "low": "41.92",
      "close": "42.36",
      "average": "42.1042",
      "volume": "468776",
      "turnover": "19737733.16",
      "trades": "331"
    },
    {
      "date": "2023-03-06",
      "bid": "42.44",
      "ask": "42.52",
      "open": "42.78",
      "high": "43.00",
      "low": "42.22",
      "close": "42.40",
      "average": "42.5337",
      "volume": "39642",
      "turnover": "1686113.68",
      "trades": "249"
    },
    {
      "date": "2023-03-07",
      "bid": "41.78",
      "ask": "41.84",
      "open": "42.40",
      "high": "42.74",
      "low": "41.74",
      "close": "41.80",
      "average": "42.5028",
      "volume": "189364",
      "turnover": "8047538.97",
      "trades": "238"
    },
    {
      "date": "2023-03-08",
      "bid": "41.04",
      "ask": "41.18",
      "open": "41.82",
      "high": "41.88",
      "low": "40.24",
      "close": "40.96",
      "average": "40.9159",
      "volume": "79412",
      "turnover": "3249604.4",
      "trades": "386"
    },
    {
      "date": "2023-03-09",
      "bid": "41.04",
      "ask": "41.20",
      "open": "40.96",
      "high": "41.20",
      "low": "40.24",
      "close": "41.10",
      "average": "40.8766",
      "volume": "46438",
      "turnover": "1897713.06",
      "trades": "295"
    },
    {
      "date": "2023-03-10",
      "bid": "39.98",
      "ask": "40.08",
      "open": "40.92",
      "high": "40.92",
      "low": "39.62",
      "close": "40.08",
      "average": "40.0301",
      "volume": "76066",
      "turnover": "3046207.88",
      "trades": "369"
    },
    {
      "date": "2023-03-13",
      "bid": "39.78",
      "ask": "39.94",
      "open": "40.00",
      "high": "40.00",
      "low": "38.90",
      "close": "39.80",
      "average": "39.4213",
      "volume": "78048",
      "turnover": "3074927.47",
      "trades": "385"
    },
    {
      "date": "2023-03-14",
      "bid": "39.86",
      "ask": "39.92",
      "open": "39.80",
      "high": "40.32",
      "low": "39.30",
      "close": "39.80",
      "average": "39.8207",
      "volume": "58528",
      "turnover": "2330466.33",
      "trades": "256"
    },
    {
      "date": "2023-03-15",
      "bid": "39.38",
      "ask": "39.48",
      "open": "39.80",
      "high": "40.40",
      "low": "39.24",
      "close": "39.24",
      "average": "39.6342",
      "volume": "225429",
      "turnover": "8934718.11",
      "trades": "595"
    },
    {
      "date": "2023-03-16",
      "bid": "38.84",
      "ask": "39.04",
      "open": "39.20",
      "high": "39.68",
      "low": "38.08",
      "close": "38.98",
      "average": "38.8948",
      "volume": "53576",
      "turnover": "2083826.02",
      "trades": "390"
    },
    {
      "date": "2023-03-17",
      "bid": "38.40",
      "ask": "38.48",
      "open": "39.00",
      "high": "40.02",
      "low": "38.30",
      "close": "38.32",
      "average": "38.9642",
      "volume": "109298",
      "turnover": "4258714.16",
      "trades": "374"
    },
    {
      "date": "2023-03-20",
      "bid": "37.54",
      "ask": "37.66",
      "open": "38.30",
      "high": "38.36",
      "low": "37.48",
      "close": "37.48",
      "average": "37.8195",
      "volume": "94816",
      "turnover": "3588457.33",
      "trades": "380"
    },
    {
      "date": "2023-03-21",
      "bid": "37.10",
      "ask": "37.16",
      "open": "37.70",
      "high": "37.92",
      "low": "36.62",
      "close": "37.16",
      "average": "37.2313",
      "volume": "63908",
      "turnover": "2379377.04",
      "trades": "348"
    },
    {
      "date": "2023-03-22",
      "bid": "37.26",
      "ask": "37.38",
      "open": "37.16",
      "high": "38.02",
      "low": "36.56",
      "close": "37.38",
      "average": "36.9734",
      "volume": "86816",
      "turnover": "3209716.66",
      "trades": "357"
    },
    {
      "date": "2023-03-23",
      "bid": "37.80",
      "ask": "37.86",
      "open": "37.38",
      "high": "37.92",
      "low": "37.02",
      "close": "37.92",
      "average": "37.6672",
      "volume": "320883",
      "turnover": "12086538.83",
      "trades": "198"
    },
    {
      "date": "2023-03-24",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.38",
      "high": "38.40",
      "low": "37.50",
      "close": "38.24",
      "average": "37.9822",
      "volume": "35893",
      "turnover": "1363293.32",
      "trades": "246"
    },
    {
      "date": "2023-03-27",
      "bid": "37.62",
      "ask": "37.74",
      "open": "38.24",
      "high": "38.54",
      "low": "37.60",
      "close": "37.60",
      "average": "38.1511",
      "volume": "29129",
      "turnover": "1111304.52",
      "trades": "233"
    },
    {
      "date": "2023-03-28",
      "bid": "37.84",
      "ask": "37.94",
      "open": "37.60",
      "high": "38.40",
      "low": "37.28",
      "close": "37.88",
      "average": "37.8235",
      "volume": "94078",
      "turnover": "3558359.44",
      "trades": "256"
    },
    {
      "date": "2023-03-29",
      "bid": "38.50",
      "ask": "38.64",
      "open": "37.90",
      "high": "38.78",
      "low": "37.90",
      "close": "38.54",
      "average": "38.3836",
      "volume": "30487",
      "turnover": "1170199.36",
      "trades": "211"
    },
    {
      "date": "2023-03-30",
      "bid": "39.86",
      "ask": "39.90",
      "open": "38.74",
      "high": "39.90",
      "low": "38.74",
      "close": "39.72",
      "average": "39.6148",
      "volume": "25817",
      "turnover": "1022735.64",
      "trades": "201"
    },
    {
      "date": "2023-03-31",
      "bid": "40.44",
      "ask": "40.58",
      "open": "39.92",
      "high": "40.94",
      "low": "39.72",
      "close": "40.54",
      "average": "40.2756",
      "volume": "40638",
      "turnover": "1635679.71",
      "trades": "246"
    },
    {
      "date": "2023-04-03",
      "bid": "39.70",
      "ask": "40.15",
      "open": "41.00",
      "high": "41.20",
      "low": "39.70",
      "close": "39.90",
      "average": "40.4654",
      "volume": "48192",
      "turnover": "1950110.5",
      "trades": "233"
    },
    {
      "date": "2023-04-04",
      "bid": "39.75",
      "ask": "40.10",
      "open": "39.90",
      "high": "40.90",
      "low": "39.75",
      "close": "39.85",
      "average": "40.2227",
      "volume": "15519",
      "turnover": "624215.55",
      "trades": "154"
    },
    {
      "date": "2023-04-05",
      "bid": "39.70",
      "ask": "40.10",
      "open": "40.50",
      "high": "40.50",
      "low": "39.60",
      "close": "39.90",
      "average": "39.878",
      "volume": "22096",
      "turnover": "881148.45",
      "trades": "185"
    },
    {
      "date": "2023-04-06",
      "bid": "39.55",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.05",
      "low": "39.55",
      "close": "39.65",
      "average": "39.7431",
      "volume": "21716",
      "turnover": "863060.45",
      "trades": "154"
    },
    {
      "date": "2023-04-11",
      "bid": "40.75",
      "ask": "41.05",
      "open": "39.90",
      "high": "41.10",
      "low": "39.90",
      "close": "41.10",
      "average": "40.8387",
      "volume": "20808",
      "turnover": "849771.1",
      "trades": "166"
    },
    {
      "date": "2023-04-12",
      "bid": "41.35",
      "ask": "41.50",
      "open": "41.10",
      "high": "41.55",
      "low": "40.55",
      "close": "41.30",
      "average": "41.2133",
      "volume": "38800",
      "turnover": "1599067.22",
      "trades": "227"
    },
    {
      "date": "2023-04-13",
      "bid": "40.35",
      "ask": "40.80",
      "open": "41.20",
      "high": "41.80",
      "low": "40.35",
      "close": "40.95",
      "average": "41.1155",
      "volume": "27924",
      "turnover": "1148121.28",
      "trades": "221"
    },
    {
      "date": "2023-04-14",
      "bid": "41.75",
      "ask": "42.15",
      "open": "40.95",
      "high": "42.20",
      "low": "40.90",
      "close": "42.05",
      "average": "41.8116",
      "volume": "54551",
      "turnover": "2281016.41",
      "trades": "198"
    },
    {
      "date": "2023-04-17",
      "bid": "42.90",
      "ask": "43.20",
      "open": "42.05",
      "high": "43.20",
      "low": "42.05",
      "close": "43.15",
      "average": "42.9146",
      "volume": "47341",
      "turnover": "2031612.6",
      "trades": "219"
    },
    {
      "date": "2023-04-18",
      "bid": "43.15",
      "ask": "43.35",
      "open": "43.30",
      "high": "43.80",
      "low": "43.00",
      "close": "43.25",
      "average": "43.3613",
      "volume": "71618",
      "turnover": "3103481.88",
      "trades": "404"
    },
    {
      "date": "2023-04-19",
      "bid": "43.00",
      "ask": "43.20",
      "open": "43.25",
      "high": "43.95",
      "low": "42.90",
      "close": "43.25",
      "average": "43.3463",
      "volume": "40533",
      "turnover": "1756929.6",
      "trades": "311"
    },
    {
      "date": "2023-04-20",
      "bid": "41.45",
      "ask": "41.60",
      "open": "43.25",
      "high": "43.25",
      "low": "41.10",
      "close": "41.60",
      "average": "41.7547",
      "volume": "82602",
      "turnover": "3449018.9",
      "trades": "489"
    },
    {
      "date": "2023-04-21",
      "bid": "41.75",
      "ask": "41.85",
      "open": "41.55",
      "high": "42.35",
      "low": "41.55",
      "close": "41.60",
      "average": "41.6618",
      "volume": "38673",
      "turnover": "1611186.3",
      "trades": "186"
    },
    {
      "date": "2023-04-24",
      "bid": "41.25",
      "ask": "41.40",
      "open": "41.60",
      "high": "41.65",
      "low": "41.15",
      "close": "41.20",
      "average": "41.3829",
      "volume": "14548",
      "turnover": "602037.8",
      "trades": "177"
    },
    {
      "date": "2023-04-25",
      "bid": "41.55",
      "ask": "41.95",
      "open": "41.20",
      "high": "41.95",
      "low": "40.70",
      "close": "41.50",
      "average": "41.2096",
      "volume": "36819",
      "turnover": "1518078.4",
      "trades": "293"
    },
    {
      "date": "2023-04-26",
      "bid": "40.65",
      "ask": "40.80",
      "open": "39.55",
      "high": "40.90",
      "low": "39.55",
      "close": "40.65",
      "average": "40.3785",
      "volume": "26936",
      "turnover": "1087235",
      "trades": "260"
    },
    {
      "date": "2023-04-27",
      "bid": "41.15",
      "ask": "41.30",
      "open": "40.10",
      "high": "41.25",
      "low": "40.10",
      "close": "41.25",
      "average": "40.9946",
      "volume": "20596",
      "turnover": "844324.55",
      "trades": "241"
    },
    {
      "date": "2023-04-28",
      "bid": "41.30",
      "ask": "41.45",
      "open": "41.25",
      "high": "41.90",
      "low": "40.95",
      "close": "41.45",
      "average": "41.4828",
      "volume": "31917",
      "turnover": "1323590.55",
      "trades": "234"
    },
    {
      "date": "2023-05-02",
      "bid": "41.15",
      "ask": "41.35",
      "open": "41.45",
      "high": "41.85",
      "low": "40.90",
      "close": "41.05",
      "average": "41.3051",
      "volume": "30666",
      "turnover": "1266673.68",
      "trades": "271"
    },
    {
      "date": "2023-05-03",
      "bid": "41.55",
      "ask": "41.70",
      "open": "41.35",
      "high": "41.85",
      "low": "41.15",
      "close": "41.70",
      "average": "41.5537",
      "volume": "22175",
      "turnover": "921453.25",
      "trades": "221"
    },
    {
      "date": "2023-05-04",
      "bid": "41.55",
      "ask": "41.70",
      "open": "41.70",
      "high": "41.80",
      "low": "41.05",
      "close": "41.70",
      "average": "41.5457",
      "volume": "21535",
      "turnover": "894687.4",
      "trades": "241"
    },
    {
      "date": "2023-05-05",
      "bid": "41.90",
      "ask": "41.95",
      "open": "41.70",
      "high": "42.00",
      "low": "41.55",
      "close": "42.00",
      "average": "41.8908",
      "volume": "20612",
      "turnover": "863419.5",
      "trades": "196"
    },
    {
      "date": "2023-05-08",
      "bid": "42.95",
      "ask": "43.00",
      "open": "42.10",
      "high": "43.15",
      "low": "42.10",
      "close": "43.15",
      "average": "42.6143",
      "volume": "28283",
      "turnover": "1204304.84",
      "trades": "211"
    },
    {
      "date": "2023-05-09",
      "bid": "43.05",
      "ask": "43.10",
      "open": "43.15",
      "high": "44.00",
      "low": "42.90",
      "close": "43.25",
      "average": "43.3799",
      "volume": "47582",
      "turnover": "2061758.3",
      "trades": "383"
    },
    {
      "date": "2023-05-10",
      "bid": "42.35",
      "ask": "42.50",
      "open": "43.25",
      "high": "43.60",
      "low": "41.90",
      "close": "42.25",
      "average": "42.4286",
      "volume": "35252",
      "turnover": "1493023.63",
      "trades": "294"
    },
    {
      "date": "2023-05-11",
      "bid": "43.00",
      "ask": "43.30",
      "open": "42.25",
      "high": "43.25",
      "low": "42.25",
      "close": "43.00",
      "average": "42.8604",
      "volume": "27888",
      "turnover": "1195273.89",
      "trades": "225"
    },
    {
      "date": "2023-05-12",
      "bid": "42.65",
      "ask": "42.70",
      "open": "43.00",
      "high": "43.65",
      "low": "42.70",
      "close": "42.85",
      "average": "43.0928",
      "volume": "43015",
      "turnover": "1853635.65",
      "trades": "271"
    },
    {
      "date": "2023-05-15",
      "bid": "42.00",
      "ask": "42.35",
      "open": "42.85",
      "high": "43.30",
      "low": "41.70",
      "close": "42.50",
      "average": "42.467",
      "volume": "75963",
      "turnover": "3227307.43",
      "trades": "370"
    },
    {
      "date": "2023-05-16",
      "bid": "45.05",
      "ask": "45.30",
      "open": "43.75",
      "high": "50.00",
      "low": "43.50",
      "close": "45.15",
      "average": "45.1408",
      "volume": "405097",
      "turnover": "18289424.27",
      "trades": "1550"
    },
    {
      "date": "2023-05-17",
      "bid": "45.55",
      "ask": "45.65",
      "open": "44.15",
      "high": "46.15",
      "low": "44.15",
      "close": "45.40",
      "average": "45.632",
      "volume": "85757",
      "turnover": "3912140.15",
      "trades": "359"
    },
    {
      "date": "2023-05-19",
      "bid": "47.60",
      "ask": "47.65",
      "open": "46.00",
      "high": "48.20",
      "low": "45.90",
      "close": "47.75",
      "average": "47.6964",
      "volume": "465317",
      "turnover": "22198344.01",
      "trades": "684"
    },
    {
      "date": "2023-05-22",
      "bid": "47.00",
      "ask": "47.20",
      "open": "47.95",
      "high": "48.90",
      "low": "47.00",
      "close": "47.20",
      "average": "47.7887",
      "volume": "121283",
      "turnover": "5795723.53",
      "trades": "681"
    },
    {
      "date": "2023-05-23",
      "bid": "47.80",
      "ask": "48.00",
      "open": "47.50",
      "high": "48.35",
      "low": "47.50",
      "close": "47.95",
      "average": "48.0447",
      "volume": "123724",
      "turnover": "5944280.75",
      "trades": "708"
    },
    {
      "date": "2023-05-24",
      "bid": "46.00",
      "ask": "46.15",
      "open": "47.55",
      "high": "47.90",
      "low": "45.75",
      "close": "46.00",
      "average": "46.1949",
      "volume": "61510",
      "turnover": "2841449.85",
      "trades": "466"
    },
    {
      "date": "2023-05-25",
      "bid": "46.25",
      "ask": "46.30",
      "open": "46.15",
      "high": "46.85",
      "low": "45.85",
      "close": "46.15",
      "average": "46.4246",
      "volume": "177913",
      "turnover": "8259405.72",
      "trades": "829"
    },
    {
      "date": "2023-05-26",
      "bid": "46.75",
      "ask": "46.90",
      "open": "46.15",
      "high": "46.90",
      "low": "45.65",
      "close": "46.90",
      "average": "46.3081",
      "volume": "70885",
      "turnover": "3282550.3",
      "trades": "445"
    },
    {
      "date": "2023-05-29",
      "bid": "47.75",
      "ask": "48.00",
      "open": "47.05",
      "high": "48.00",
      "low": "46.95",
      "close": "47.75",
      "average": "47.3776",
      "volume": "26926",
      "turnover": "1275650.39",
      "trades": "208"
    },
    {
      "date": "2023-05-30",
      "bid": "46.85",
      "ask": "46.95",
      "open": "47.35",
      "high": "48.20",
      "low": "46.60",
      "close": "46.65",
      "average": "47.4236",
      "volume": "51762",
      "turnover": "2454740.85",
      "trades": "473"
    },
    {
      "date": "2023-05-31",
      "bid": "47.35",
      "ask": "47.65",
      "open": "46.65",
      "high": "47.85",
      "low": "46.40",
      "close": "47.50",
      "average": "47.4496",
      "volume": "258843",
      "turnover": "12282326.45",
      "trades": "582"
    },
    {
      "date": "2023-06-01",
      "bid": "48.20",
      "ask": "48.30",
      "open": "47.65",
      "high": "48.40",
      "low": "47.60",
      "close": "48.05",
      "average": "47.8423",
      "volume": "132314",
      "turnover": "6321700.3",
      "trades": "556"
    },
    {
      "date": "2023-06-02",
      "bid": "46.95",
      "ask": "47.15",
      "open": "48.50",
      "high": "49.05",
      "low": "46.50",
      "close": "46.85",
      "average": "48.0235",
      "volume": "153426",
      "turnover": "7377999.79",
      "trades": "797"
    },
    {
      "date": "2023-06-05",
      "bid": "47.55",
      "ask": "47.60",
      "open": "47.00",
      "high": "48.30",
      "low": "47.00",
      "close": "47.45",
      "average": "47.8902",
      "volume": "96967",
      "turnover": "4644483.38",
      "trades": "658"
    },
    {
      "date": "2023-06-07",
      "bid": "47.20",
      "ask": "47.30",
      "open": "47.50",
      "high": "48.05",
      "low": "46.60",
      "close": "47.20",
      "average": "47.1782",
      "volume": "68401",
      "turnover": "3227023.9",
      "trades": "495"
    },
    {
      "date": "2023-06-08",
      "bid": "46.15",
      "ask": "46.25",
      "open": "47.00",
      "high": "47.00",
      "low": "45.25",
      "close": "46.30",
      "average": "46.0588",
      "volume": "60780",
      "turnover": "2799453.5",
      "trades": "422"
    },
    {
      "date": "2023-06-09",
      "bid": "46.20",
      "ask": "46.30",
      "open": "46.50",
      "high": "46.50",
      "low": "45.60",
      "close": "46.25",
      "average": "46.0179",
      "volume": "61504",
      "turnover": "2830194.66",
      "trades": "349"
    },
    {
      "date": "2023-06-12",
      "bid": "47.55",
      "ask": "47.65",
      "open": "45.95",
      "high": "47.80",
      "low": "45.40",
      "close": "46.95",
      "average": "46.9076",
      "volume": "231222",
      "turnover": "10845553.8",
      "trades": "889"
    },
    {
      "date": "2023-06-13",
      "bid": "47.55",
      "ask": "47.65",
      "open": "46.70",
      "high": "47.75",
      "low": "46.35",
      "close": "47.70",
      "average": "47.1235",
      "volume": "42088",
      "turnover": "1983334.55",
      "trades": "298"
    },
    {
      "date": "2023-06-14",
      "bid": "46.55",
      "ask": "46.65",
      "open": "47.60",
      "high": "47.60",
      "low": "46.40",
      "close": "46.40",
      "average": "46.6952",
      "volume": "55141",
      "turnover": "2575252.92",
      "trades": "286"
    },
    {
      "date": "2023-06-15",
      "bid": "45.65",
      "ask": "45.75",
      "open": "46.00",
      "high": "46.60",
      "low": "45.65",
      "close": "45.75",
      "average": "46.1443",
      "volume": "80436",
      "turnover": "3711661.65",
      "trades": "265"
    },
    {
      "date": "2023-06-16",
      "bid": "44.45",
      "ask": "44.60",
      "open": "46.00",
      "high": "46.00",
      "low": "44.50",
      "close": "44.55",
      "average": "44.9198",
      "volume": "51825",
      "turnover": "2327969.75",
      "trades": "274"
    },
    {
      "date": "2023-06-19",
      "bid": "43.50",
      "ask": "43.60",
      "open": "44.40",
      "high": "44.40",
      "low": "43.15",
      "close": "43.15",
      "average": "43.6549",
      "volume": "25435",
      "turnover": "1110383.87",
      "trades": "158"
    },
    {
      "date": "2023-06-20",
      "bid": "44.20",
      "ask": "44.30",
      "open": "43.05",
      "high": "44.45",
      "low": "42.95",
      "close": "44.40",
      "average": "43.8819",
      "volume": "45212",
      "turnover": "1983987.45",
      "trades": "238"
    },
    {
      "date": "2023-06-21",
      "bid": "44.05",
      "ask": "44.10",
      "open": "44.10",
      "high": "44.55",
      "low": "43.85",
      "close": "44.00",
      "average": "44.2215",
      "volume": "34097",
      "turnover": "1507819.65",
      "trades": "195"
    },
    {
      "date": "2023-06-22",
      "bid": "44.15",
      "ask": "44.30",
      "open": "44.00",
      "high": "44.55",
      "low": "44.00",
      "close": "44.30",
      "average": "44.2099",
      "volume": "30532",
      "turnover": "1349816.5",
      "trades": "175"
    },
    {
      "date": "2023-06-26",
      "bid": "44.10",
      "ask": "44.20",
      "open": "43.75",
      "high": "44.15",
      "low": "43.75",
      "close": "44.10",
      "average": "43.9091",
      "volume": "33602",
      "turnover": "1475295.75",
      "trades": "211"
    },
    {
      "date": "2023-06-27",
      "bid": "44.05",
      "ask": "44.35",
      "open": "43.50",
      "high": "44.40",
      "low": "43.50",
      "close": "44.25",
      "average": "43.8702",
      "volume": "354417",
      "turnover": "15548329.55",
      "trades": "302"
    },
    {
      "date": "2023-06-28",
      "bid": "44.00",
      "ask": "44.10",
      "open": "44.40",
      "high": "44.90",
      "low": "44.00",
      "close": "44.30",
      "average": "44.3452",
      "volume": "30500",
      "turnover": "1352528",
      "trades": "155"
    },
    {
      "date": "2023-06-29",
      "bid": "44.10",
      "ask": "44.25",
      "open": "44.30",
      "high": "44.60",
      "low": "44.10",
      "close": "44.10",
      "average": "44.2923",
      "volume": "28936",
      "turnover": "1281642.64",
      "trades": "165"
    },
    {
      "date": "2023-06-30",
      "bid": "44.55",
      "ask": "44.80",
      "open": "44.05",
      "high": "45.00",
      "low": "43.95",
      "close": "44.45",
      "average": "44.3271",
      "volume": "51298",
      "turnover": "2272807.4",
      "trades": "243"
    },
    {
      "date": "2023-07-03",
      "bid": "44.15",
      "ask": "44.25",
      "open": "44.45",
      "high": "44.60",
      "low": "43.80",
      "close": "44.15",
      "average": "44.1295",
      "volume": "52240",
      "turnover": "2308359.33",
      "trades": "266"
    },
    {
      "date": "2023-07-04",
      "bid": "44.65",
      "ask": "44.75",
      "open": "44.40",
      "high": "44.80",
      "low": "44.20",
      "close": "44.75",
      "average": "44.5683",
      "volume": "35610",
      "turnover": "1587220.15",
      "trades": "194"
    },
    {
      "date": "2023-07-05",
      "bid": "44.10",
      "ask": "44.25",
      "open": "44.40",
      "high": "44.85",
      "low": "44.10",
      "close": "44.10",
      "average": "44.4542",
      "volume": "41649",
      "turnover": "1851693.08",
      "trades": "171"
    },
    {
      "date": "2023-07-06",
      "bid": "43.55",
      "ask": "43.75",
      "open": "44.10",
      "high": "44.35",
      "low": "43.55",
      "close": "43.70",
      "average": "43.8844",
      "volume": "47982",
      "turnover": "2105660.25",
      "trades": "243"
    },
    {
      "date": "2023-07-07",
      "bid": "43.35",
      "ask": "43.55",
      "open": "40.30",
      "high": "43.80",
      "low": "40.30",
      "close": "43.30",
      "average": "43.2199",
      "volume": "35777",
      "turnover": "1546278.55",
      "trades": "243"
    },
    {
      "date": "2023-07-10",
      "bid": "44.00",
      "ask": "44.15",
      "open": "43.05",
      "high": "44.25",
      "low": "42.95",
      "close": "44.10",
      "average": "43.6541",
      "volume": "26149",
      "turnover": "1141511.95",
      "trades": "173"
    },
    {
      "date": "2023-07-11",
      "bid": "44.50",
      "ask": "44.60",
      "open": "44.10",
      "high": "44.85",
      "low": "43.80",
      "close": "44.45",
      "average": "44.4125",
      "volume": "23762",
      "turnover": "1055329.25",
      "trades": "178"
    },
    {
      "date": "2023-07-12",
      "bid": "45.30",
      "ask": "45.40",
      "open": "45.00",
      "high": "46.00",
      "low": "44.75",
      "close": "45.30",
      "average": "45.4195",
      "volume": "47370",
      "turnover": "2151538.54",
      "trades": "220"
    },
    {
      "date": "2023-07-13",
      "bid": "44.65",
      "ask": "44.85",
      "open": "44.85",
      "high": "45.50",
      "low": "44.40",
      "close": "44.80",
      "average": "44.9569",
      "volume": "44403",
      "turnover": "1996221",
      "trades": "255"
    },
    {
      "date": "2023-07-14",
      "bid": "44.00",
      "ask": "44.10",
      "open": "44.95",
      "high": "44.95",
      "low": "44.00",
      "close": "44.00",
      "average": "44.1556",
      "volume": "21832",
      "turnover": "964006",
      "trades": "170"
    },
    {
      "date": "2023-07-17",
      "bid": "43.90",
      "ask": "44.25",
      "open": "44.00",
      "high": "45.95",
      "low": "43.35",
      "close": "44.00",
      "average": "43.9266",
      "volume": "54888",
      "turnover": "2411045.9",
      "trades": "215"
    },
    {
      "date": "2023-07-18",
      "bid": "43.95",
      "ask": "44.00",
      "open": "44.00",
      "high": "44.00",
      "low": "43.70",
      "close": "43.90",
      "average": "43.9163",
      "volume": "10993",
      "turnover": "482771.6",
      "trades": "104"
    },
    {
      "date": "2023-07-19",
      "bid": "44.10",
      "ask": "44.35",
      "open": "43.70",
      "high": "44.75",
      "low": "43.50",
      "close": "44.35",
      "average": "44.2212",
      "volume": "18998",
      "turnover": "840114.45",
      "trades": "226"
    },
    {
      "date": "2023-07-20",
      "bid": "43.55",
      "ask": "43.60",
      "open": "44.10",
      "high": "44.20",
      "low": "43.50",
      "close": "43.50",
      "average": "43.7199",
      "volume": "15738",
      "turnover": "688063.9",
      "trades": "135"
    },
    {
      "date": "2023-07-21",
      "bid": "41.70",
      "ask": "41.95",
      "open": "42.80",
      "high": "43.15",
      "low": "41.45",
      "close": "41.75",
      "average": "42.1623",
      "volume": "44613",
      "turnover": "1880985.6",
      "trades": "226"
    },
    {
      "date": "2023-07-24",
      "bid": "42.15",
      "ask": "43.55",
      "open": "41.60",
      "high": "42.45",
      "low": "40.05",
      "close": "42.25",
      "average": "41.8583",
      "volume": "41851",
      "turnover": "1751811.9",
      "trades": "277"
    },
    {
      "date": "2023-07-25",
      "bid": "42.05",
      "ask": "42.25",
      "open": "42.25",
      "high": "42.50",
      "low": "42.05",
      "close": "42.25",
      "average": "42.2625",
      "volume": "20217",
      "turnover": "854476",
      "trades": "168"
    },
    {
      "date": "2023-07-26",
      "bid": "42.45",
      "ask": "42.50",
      "open": "42.05",
      "high": "42.45",
      "low": "41.55",
      "close": "42.45",
      "average": "42.2423",
      "volume": "20834",
      "turnover": "880075.75",
      "trades": "196"
    },
    {
      "date": "2023-07-27",
      "bid": "43.20",
      "ask": "43.30",
      "open": "42.60",
      "high": "44.25",
      "low": "42.45",
      "close": "43.20",
      "average": "43.2155",
      "volume": "44196",
      "turnover": "1910178.64",
      "trades": "230"
    },
    {
      "date": "2023-07-28",
      "bid": "43.05",
      "ask": "43.10",
      "open": "43.20",
      "high": "43.75",
      "low": "43.00",
      "close": "43.05",
      "average": "43.3546",
      "volume": "31611",
      "turnover": "1371891.38",
      "trades": "141"
    },
    {
      "date": "2023-07-31",
      "bid": "42.80",
      "ask": "42.95",
      "open": "43.05",
      "high": "43.90",
      "low": "42.75",
      "close": "43.00",
      "average": "43.1809",
      "volume": "21441",
      "turnover": "925857.3",
      "trades": "187"
    },
    {
      "date": "2023-08-01",
      "bid": "42.10",
      "ask": "42.30",
      "open": "42.05",
      "high": "42.90",
      "low": "42.05",
      "close": "42.15",
      "average": "42.3073",
      "volume": "24314",
      "turnover": "1028499.75",
      "trades": "212"
    },
    {
      "date": "2023-08-02",
      "bid": "41.45",
      "ask": "41.70",
      "open": "42.00",
      "high": "42.00",
      "low": "41.20",
      "close": "41.60",
      "average": "41.5223",
      "volume": "26260",
      "turnover": "1090374.8",
      "trades": "193"
    },
    {
      "date": "2023-08-03",
      "bid": "40.80",
      "ask": "40.90",
      "open": "41.25",
      "high": "41.45",
      "low": "40.75",
      "close": "40.90",
      "average": "41.0006",
      "volume": "16999",
      "turnover": "697040.63",
      "trades": "114"
    },
    {
      "date": "2023-08-04",
      "bid": "40.70",
      "ask": "40.95",
      "open": "40.90",
      "high": "41.30",
      "low": "40.50",
      "close": "40.95",
      "average": "40.9305",
      "volume": "28229",
      "turnover": "1155408.95",
      "trades": "158"
    },
    {
      "date": "2023-08-07",
      "bid": "40.15",
      "ask": "40.40",
      "open": "40.75",
      "high": "41.10",
      "low": "40.10",
      "close": "40.45",
      "average": "40.6695",
      "volume": "22764",
      "turnover": "925799.75",
      "trades": "176"
    },
    {
      "date": "2023-08-08",
      "bid": "41.15",
      "ask": "41.45",
      "open": "40.40",
      "high": "41.60",
      "low": "40.00",
      "close": "41.40",
      "average": "40.9703",
      "volume": "37432",
      "turnover": "1533602.7",
      "trades": "201"
    },
    {
      "date": "2023-08-09",
      "bid": "40.55",
      "ask": "40.80",
      "open": "41.40",
      "high": "42.20",
      "low": "40.20",
      "close": "40.40",
      "average": "41.0692",
      "volume": "50306",
      "turnover": "2066027.15",
      "trades": "293"
    },
    {
      "date": "2023-08-10",
      "bid": "40.15",
      "ask": "40.25",
      "open": "40.35",
      "high": "40.55",
      "low": "39.50",
      "close": "39.90",
      "average": "39.9411",
      "volume": "52728",
      "turnover": "2106015.65",
      "trades": "353"
    },
    {
      "date": "2023-08-11",
      "bid": "40.20",
      "ask": "40.25",
      "open": "39.15",
      "high": "40.50",
      "low": "39.15",
      "close": "40.00",
      "average": "40.0732",
      "volume": "11360",
      "turnover": "455268.5",
      "trades": "159"
    },
    {
      "date": "2023-08-14",
      "bid": "40.20",
      "ask": "40.25",
      "open": "39.90",
      "high": "41.00",
      "low": "39.80",
      "close": "40.15",
      "average": "40.2868",
      "volume": "13434",
      "turnover": "541213.3",
      "trades": "136"
    },
    {
      "date": "2023-08-15",
      "bid": "39.80",
      "ask": "40.00",
      "open": "40.10",
      "high": "40.25",
      "low": "39.75",
      "close": "39.75",
      "average": "39.9818",
      "volume": "16069",
      "turnover": "642467.25",
      "trades": "121"
    },
    {
      "date": "2023-08-16",
      "bid": "40.40",
      "ask": "40.60",
      "open": "39.60",
      "high": "40.70",
      "low": "39.60",
      "close": "40.35",
      "average": "40.288",
      "volume": "9186",
      "turnover": "370085.45",
      "trades": "102"
    },
    {
      "date": "2023-08-17",
      "bid": "39.35",
      "ask": "39.95",
      "open": "40.00",
      "high": "40.20",
      "low": "39.00",
      "close": "39.90",
      "average": "39.5673",
      "volume": "20184",
      "turnover": "798627.2",
      "trades": "138"
    },
    {
      "date": "2023-08-18",
      "bid": "39.20",
      "ask": "39.40",
      "open": "40.50",
      "high": "40.50",
      "low": "38.60",
      "close": "39.00",
      "average": "39.2865",
      "volume": "28806",
      "turnover": "1131674.3",
      "trades": "229"
    },
    {
      "date": "2023-08-21",
      "bid": "38.90",
      "ask": "39.40",
      "open": "38.10",
      "high": "39.40",
      "low": "38.10",
      "close": "38.65",
      "average": "38.9326",
      "volume": "21099",
      "turnover": "821439.4",
      "trades": "115"
    },
    {
      "date": "2023-08-22",
      "bid": "39.70",
      "ask": "40.00",
      "open": "41.10",
      "high": "43.85",
      "low": "39.35",
      "close": "39.95",
      "average": "41.3682",
      "volume": "117602",
      "turnover": "4874557.25",
      "trades": "502"
    },
    {
      "date": "2023-08-23",
      "bid": "39.40",
      "ask": "39.60",
      "open": "40.80",
      "high": "41.50",
      "low": "39.10",
      "close": "39.70",
      "average": "39.8144",
      "volume": "93241",
      "turnover": "3712369.98",
      "trades": "339"
    },
    {
      "date": "2023-08-24",
      "bid": "39.25",
      "ask": "39.60",
      "open": "39.70",
      "high": "40.15",
      "low": "39.10",
      "close": "39.50",
      "average": "39.6712",
      "volume": "54144",
      "turnover": "2147957.15",
      "trades": "215"
    },
    {
      "date": "2023-08-25",
      "bid": "39.85",
      "ask": "40.00",
      "open": "40.60",
      "high": "40.60",
      "low": "39.30",
      "close": "40.00",
      "average": "39.8565",
      "volume": "83341",
      "turnover": "3321682.7",
      "trades": "170"
    },
    {
      "date": "2023-08-28",
      "bid": "40.00",
      "ask": "40.15",
      "open": "40.00",
      "high": "40.40",
      "low": "39.05",
      "close": "40.00",
      "average": "39.8036",
      "volume": "48489",
      "turnover": "1924848.98",
      "trades": "234"
    },
    {
      "date": "2023-08-29",
      "bid": "40.65",
      "ask": "40.95",
      "open": "40.60",
      "high": "40.95",
      "low": "39.90",
      "close": "40.70",
      "average": "40.1723",
      "volume": "51648",
      "turnover": "2075270.56",
      "trades": "155"
    },
    {
      "date": "2023-08-30",
      "bid": "41.15",
      "ask": "41.25",
      "open": "41.00",
      "high": "41.60",
      "low": "41.00",
      "close": "41.30",
      "average": "41.2575",
      "volume": "33898",
      "turnover": "1398546.1",
      "trades": "172"
    },
    {
      "date": "2023-08-31",
      "bid": "41.05",
      "ask": "41.30",
      "open": "41.55",
      "high": "42.30",
      "low": "41.05",
      "close": "41.05",
      "average": "41.4154",
      "volume": "26673",
      "turnover": "1105781",
      "trades": "195"
    },
    {
      "date": "2023-09-01",
      "bid": "41.00",
      "ask": "41.10",
      "open": "41.10",
      "high": "41.40",
      "low": "40.95",
      "close": "41.25",
      "average": "41.1832",
      "volume": "19742",
      "turnover": "813327.15",
      "trades": "146"
    },
    {
      "date": "2023-09-04",
      "bid": "40.65",
      "ask": "40.95",
      "open": "41.25",
      "high": "41.75",
      "low": "40.55",
      "close": "40.80",
      "average": "41.0941",
      "volume": "18565",
      "turnover": "763786.72",
      "trades": "144"
    },
    {
      "date": "2023-09-05",
      "bid": "41.05",
      "ask": "41.15",
      "open": "40.80",
      "high": "41.50",
      "low": "40.80",
      "close": "41.00",
      "average": "41.0917",
      "volume": "23851",
      "turnover": "980256.9",
      "trades": "171"
    },
    {
      "date": "2023-09-06",
      "bid": "40.75",
      "ask": "40.85",
      "open": "41.00",
      "high": "41.30",
      "low": "40.80",
      "close": "40.95",
      "average": "40.9559",
      "volume": "19359",
      "turnover": "793075.65",
      "trades": "155"
    },
    {
      "date": "2023-09-07",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.95",
      "high": "40.95",
      "low": "39.75",
      "close": "40.00",
      "average": "40.1996",
      "volume": "167949",
      "turnover": "6751489.21",
      "trades": "211"
    },
    {
      "date": "2023-09-08",
      "bid": "39.75",
      "ask": "39.90",
      "open": "39.95",
      "high": "40.95",
      "low": "39.50",
      "close": "40.00",
      "average": "40.5227",
      "volume": "221948",
      "turnover": "8993900.19",
      "trades": "163"
    },
    {
      "date": "2023-09-11",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "39.50",
      "close": "39.95",
      "average": "39.9415",
      "volume": "270287",
      "turnover": "10795678.25",
      "trades": "167"
    },
    {
      "date": "2023-09-12",
      "bid": "39.95",
      "ask": "40.00",
      "open": "40.15",
      "high": "40.20",
      "low": "39.70",
      "close": "39.85",
      "average": "40.1022",
      "volume": "128836",
      "turnover": "5167050.23",
      "trades": "148"
    },
    {
      "date": "2023-09-13",
      "bid": "40.35",
      "ask": "40.50",
      "open": "39.85",
      "high": "40.55",
      "low": "39.85",
      "close": "40.55",
      "average": "40.3438",
      "volume": "25214",
      "turnover": "1016939.48",
      "trades": "210"
    },
    {
      "date": "2023-09-14",
      "bid": "40.50",
      "ask": "40.60",
      "open": "40.60",
      "high": "40.95",
      "low": "40.45",
      "close": "40.65",
      "average": "40.5804",
      "volume": "23552",
      "turnover": "955342.22",
      "trades": "135"
    },
    {
      "date": "2023-09-15",
      "bid": "40.75",
      "ask": "40.80",
      "open": "41.00",
      "high": "41.30",
      "low": "40.75",
      "close": "40.90",
      "average": "40.978",
      "volume": "29695",
      "turnover": "1216730.85",
      "trades": "188"
    },
    {
      "date": "2023-09-18",
      "bid": "40.60",
      "ask": "40.75",
      "open": "40.90",
      "high": "41.05",
      "low": "40.40",
      "close": "40.55",
      "average": "40.7419",
      "volume": "16908",
      "turnover": "688549.83",
      "trades": "160"
    },
    {
      "date": "2023-09-19",
      "bid": "39.60",
      "ask": "39.75",
      "open": "40.55",
      "high": "41.05",
      "low": "39.50",
      "close": "39.50",
      "average": "40.3568",
      "volume": "23748",
      "turnover": "958273.85",
      "trades": "122"
    },
    {
      "date": "2023-09-20",
      "bid": "39.35",
      "ask": "39.60",
      "open": "39.65",
      "high": "39.85",
      "low": "39.05",
      "close": "39.15",
      "average": "39.3866",
      "volume": "37337",
      "turnover": "1470867.1",
      "trades": "221"
    },
    {
      "date": "2023-09-21",
      "bid": "39.75",
      "ask": "39.90",
      "open": "39.15",
      "high": "40.40",
      "low": "38.75",
      "close": "39.60",
      "average": "39.557",
      "volume": "87322",
      "turnover": "3454194.6",
      "trades": "370"
    },
    {
      "date": "2023-09-22",
      "bid": "38.95",
      "ask": "39.05",
      "open": "39.55",
      "high": "39.60",
      "low": "38.70",
      "close": "39.00",
      "average": "39.0283",
      "volume": "49323",
      "turnover": "1925258.97",
      "trades": "389"
    },
    {
      "date": "2023-09-25",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "38.00",
      "close": "38.60",
      "average": "38.5438",
      "volume": "61384",
      "turnover": "2366098.73",
      "trades": "263"
    },
    {
      "date": "2023-09-26",
      "bid": "37.00",
      "ask": "37.35",
      "open": "38.50",
      "high": "38.90",
      "low": "36.85",
      "close": "37.35",
      "average": "37.5516",
      "volume": "244603",
      "turnover": "9187168.8",
      "trades": "429"
    },
    {
      "date": "2023-09-27",
      "bid": "37.10",
      "ask": "37.30",
      "open": "37.35",
      "high": "37.60",
      "low": "36.95",
      "close": "37.20",
      "average": "37.1841",
      "volume": "71361",
      "turnover": "2653464.35",
      "trades": "283"
    },
    {
      "date": "2023-09-28",
      "bid": "36.45",
      "ask": "36.55",
      "open": "36.90",
      "high": "36.90",
      "low": "35.65",
      "close": "36.45",
      "average": "36.2735",
      "volume": "43093",
      "turnover": "1562704.9",
      "trades": "428"
    },
    {
      "date": "2023-09-29",
      "bid": "36.40",
      "ask": "36.75",
      "open": "36.45",
      "high": "37.15",
      "low": "36.20",
      "close": "36.30",
      "average": "36.7034",
      "volume": "64005",
      "turnover": "2349758.37",
      "trades": "253"
    },
    {
      "date": "2023-10-02",
      "bid": "38.70",
      "ask": "38.80",
      "open": "36.60",
      "high": "38.90",
      "low": "36.60",
      "close": "38.80",
      "average": "37.6989",
      "volume": "96544",
      "turnover": "3639895.15",
      "trades": "413"
    },
    {
      "date": "2023-10-03",
      "bid": "37.40",
      "ask": "37.45",
      "open": "38.80",
      "high": "38.80",
      "low": "37.20",
      "close": "37.35",
      "average": "37.9235",
      "volume": "45082",
      "turnover": "1709666.85",
      "trades": "321"
    },
    {
      "date": "2023-10-04",
      "bid": "38.40",
      "ask": "38.55",
      "open": "37.55",
      "high": "38.50",
      "low": "37.30",
      "close": "38.40",
      "average": "38.1268",
      "volume": "48834",
      "turnover": "1862285.88",
      "trades": "249"
    },
    {
      "date": "2023-10-05",
      "bid": "38.50",
      "ask": "38.70",
      "open": "38.40",
      "high": "39.25",
      "low": "38.20",
      "close": "38.80",
      "average": "38.7879",
      "volume": "37745",
      "turnover": "1464131.45",
      "trades": "229"
    },
    {
      "date": "2023-10-06",
      "bid": "37.45",
      "ask": "37.65",
      "open": "38.80",
      "high": "39.25",
      "low": "37.10",
      "close": "37.30",
      "average": "37.7094",
      "volume": "95469",
      "turnover": "3600069.75",
      "trades": "402"
    },
    {
      "date": "2023-10-09",
      "bid": "38.15",
      "ask": "38.20",
      "open": "37.55",
      "high": "38.40",
      "low": "37.55",
      "close": "38.25",
      "average": "38.1482",
      "volume": "222869",
      "turnover": "8501653.4",
      "trades": "146"
    },
    {
      "date": "2023-10-10",
      "bid": "39.60",
      "ask": "39.70",
      "open": "38.95",
      "high": "39.85",
      "low": "38.95",
      "close": "39.85",
      "average": "39.5624",
      "volume": "35030",
      "turnover": "1385870.3",
      "trades": "160"
    },
    {
      "date": "2023-10-11",
      "bid": "39.25",
      "ask": "39.35",
      "open": "39.85",
      "high": "39.85",
      "low": "38.40",
      "close": "39.35",
      "average": "38.91",
      "volume": "167626",
      "turnover": "6522341.28",
      "trades": "149"
    },
    {
      "date": "2023-10-12",
      "bid": "39.90",
      "ask": "40.20",
      "open": "39.35",
      "high": "40.60",
      "low": "39.35",
      "close": "39.95",
      "average": "39.624",
      "volume": "391691",
      "turnover": "15520373.08",
      "trades": "202"
    },
    {
      "date": "2023-10-13",
      "bid": "38.05",
      "ask": "38.35",
      "open": "40.00",
      "high": "40.00",
      "low": "38.10",
      "close": "38.40",
      "average": "39.1609",
      "volume": "59846",
      "turnover": "2343831.15",
      "trades": "251"
    },
    {
      "date": "2023-10-16",
      "bid": "37.50",
      "ask": "37.65",
      "open": "38.40",
      "high": "38.45",
      "low": "37.50",
      "close": "37.50",
      "average": "37.9823",
      "volume": "49744",
      "turnover": "1889489.91",
      "trades": "221"
    },
    {
      "date": "2023-10-17",
      "bid": "36.90",
      "ask": "36.95",
      "open": "38.35",
      "high": "38.35",
      "low": "36.90",
      "close": "36.90",
      "average": "37.123",
      "volume": "39220",
      "turnover": "1456097.2",
      "trades": "136"
    },
    {
      "date": "2023-10-18",
      "bid": "36.55",
      "ask": "36.65",
      "open": "36.80",
      "high": "37.20",
      "low": "36.30",
      "close": "36.55",
      "average": "36.7494",
      "volume": "48098",
      "turnover": "1767572.55",
      "trades": "217"
    },
    {
      "date": "2023-10-19",
      "bid": "36.95",
      "ask": "38.00",
      "open": "36.55",
      "high": "37.15",
      "low": "35.80",
      "close": "37.15",
      "average": "36.2509",
      "volume": "60660",
      "turnover": "2198981",
      "trades": "301"
    },
    {
      "date": "2023-10-20",
      "bid": "35.75",
      "ask": "35.90",
      "open": "36.10",
      "high": "36.70",
      "low": "35.65",
      "close": "35.90",
      "average": "36.0978",
      "volume": "52593",
      "turnover": "1898527.35",
      "trades": "292"
    },
    {
      "date": "2023-10-23",
      "bid": "35.45",
      "ask": "35.60",
      "open": "36.05",
      "high": "36.45",
      "low": "34.80",
      "close": "35.60",
      "average": "35.6898",
      "volume": "50062",
      "turnover": "1786567.1",
      "trades": "224"
    },
    {
      "date": "2023-10-24",
      "bid": "35.30",
      "ask": "35.40",
      "open": "35.40",
      "high": "36.20",
      "low": "35.15",
      "close": "35.15",
      "average": "35.4583",
      "volume": "25584",
      "turnover": "907165.75",
      "trades": "136"
    },
    {
      "date": "2023-10-25",
      "bid": "33.55",
      "ask": "33.80",
      "open": "35.15",
      "high": "35.15",
      "low": "33.50",
      "close": "33.75",
      "average": "34.2256",
      "volume": "45792",
      "turnover": "1567257.65",
      "trades": "279"
    },
    {
      "date": "2023-10-26",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.10",
      "high": "33.85",
      "low": "32.30",
      "close": "33.40",
      "average": "33.2547",
      "volume": "20433",
      "turnover": "679493.1",
      "trades": "408"
    },
    {
      "date": "2023-10-27",
      "bid": "33.25",
      "ask": "33.35",
      "open": "33.40",
      "high": "34.00",
      "low": "33.00",
      "close": "33.50",
      "average": "33.3985",
      "volume": "14075",
      "turnover": "470083.2",
      "trades": "118"
    },
    {
      "date": "2023-10-30",
      "bid": "34.75",
      "ask": "34.95",
      "open": "33.50",
      "high": "35.45",
      "low": "33.50",
      "close": "34.75",
      "average": "34.4823",
      "volume": "18822",
      "turnover": "649026.05",
      "trades": "130"
    },
    {
      "date": "2023-10-31",
      "bid": "34.30",
      "ask": "34.45",
      "open": "34.55",
      "high": "35.15",
      "low": "34.30",
      "close": "34.30",
      "average": "34.5102",
      "volume": "20878",
      "turnover": "720503.75",
      "trades": "171"
    },
    {
      "date": "2023-11-01",
      "bid": "34.45",
      "ask": "34.55",
      "open": "35.50",
      "high": "35.50",
      "low": "34.10",
      "close": "34.40",
      "average": "34.5437",
      "volume": "35377",
      "turnover": "1222053.8",
      "trades": "160"
    },
    {
      "date": "2023-11-02",
      "bid": "35.00",
      "ask": "35.30",
      "open": "34.40",
      "high": "35.55",
      "low": "34.35",
      "close": "35.50",
      "average": "35.2864",
      "volume": "21524",
      "turnover": "759503.8",
      "trades": "137"
    },
    {
      "date": "2023-11-03",
      "bid": "36.00",
      "ask": "36.50",
      "open": "35.50",
      "high": "36.40",
      "low": "35.50",
      "close": "36.40",
      "average": "36.2425",
      "volume": "14848",
      "turnover": "538128.75",
      "trades": "82"
    },
    {
      "date": "2023-11-06",
      "bid": "36.15",
      "ask": "36.30",
      "open": "36.50",
      "high": "37.00",
      "low": "36.05",
      "close": "36.05",
      "average": "36.3327",
      "volume": "19444",
      "turnover": "706452.5",
      "trades": "173"
    },
    {
      "date": "2023-11-07",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.20",
      "low": "35.80",
      "close": "35.80",
      "average": "35.9414",
      "volume": "19742",
      "turnover": "709554.6",
      "trades": "143"
    },
    {
      "date": "2023-11-08",
      "bid": "35.55",
      "ask": "35.75",
      "open": "35.95",
      "high": "37.00",
      "low": "35.55",
      "close": "35.55",
      "average": "36.0212",
      "volume": "23547",
      "turnover": "848190.65",
      "trades": "142"
    },
    {
      "date": "2023-11-09",
      "bid": "36.85",
      "ask": "37.00",
      "open": "35.35",
      "high": "37.00",
      "low": "35.35",
      "close": "37.00",
      "average": "36.4465",
      "volume": "45858",
      "turnover": "1671364.1",
      "trades": "192"
    },
    {
      "date": "2023-11-10",
      "bid": "37.50",
      "ask": "37.60",
      "open": "36.70",
      "high": "37.60",
      "low": "36.60",
      "close": "37.50",
      "average": "37.1269",
      "volume": "41552",
      "turnover": "1542698.65",
      "trades": "254"
    },
    {
      "date": "2023-11-13",
      "bid": "38.45",
      "ask": "38.60",
      "open": "40.00",
      "high": "40.00",
      "low": "37.50",
      "close": "38.75",
      "average": "38.6238",
      "volume": "87732",
      "turnover": "3388457.7",
      "trades": "412"
    },
    {
      "date": "2023-11-14",
      "bid": "40.40",
      "ask": "40.50",
      "open": "38.75",
      "high": "40.60",
      "low": "38.45",
      "close": "40.40",
      "average": "39.6413",
      "volume": "42833",
      "turnover": "1697955.2",
      "trades": "256"
    },
    {
      "date": "2023-11-15",
      "bid": "40.35",
      "ask": "40.60",
      "open": "40.50",
      "high": "41.20",
      "low": "39.70",
      "close": "40.65",
      "average": "40.5474",
      "volume": "41448",
      "turnover": "1680607.1",
      "trades": "198"
    },
    {
      "date": "2023-11-16",
      "bid": "39.00",
      "ask": "39.15",
      "open": "40.65",
      "high": "40.65",
      "low": "38.90",
      "close": "38.90",
      "average": "39.4358",
      "volume": "36213",
      "turnover": "1428088.8",
      "trades": "202"
    },
    {
      "date": "2023-11-17",
      "bid": "40.15",
      "ask": "40.45",
      "open": "40.40",
      "high": "41.90",
      "low": "38.90",
      "close": "40.50",
      "average": "40.0284",
      "volume": "135598",
      "turnover": "5436995.48",
      "trades": "410"
    },
    {
      "date": "2023-11-20",
      "bid": "40.90",
      "ask": "41.05",
      "open": "40.50",
      "high": "41.50",
      "low": "40.50",
      "close": "41.00",
      "average": "41.1608",
      "volume": "54514",
      "turnover": "2243912.16",
      "trades": "187"
    },
    {
      "date": "2023-11-21",
      "bid": "39.90",
      "ask": "40.35",
      "open": "40.70",
      "high": "40.70",
      "low": "39.65",
      "close": "40.00",
      "average": "40.1211",
      "volume": "29228",
      "turnover": "1172658.8",
      "trades": "252"
    },
    {
      "date": "2023-11-22",
      "bid": "40.10",
      "ask": "40.35",
      "open": "40.00",
      "high": "40.55",
      "low": "39.70",
      "close": "40.15",
      "average": "40.1789",
      "volume": "23905",
      "turnover": "960477.6",
      "trades": "177"
    },
    {
      "date": "2023-11-23",
      "bid": "40.25",
      "ask": "40.50",
      "open": "40.15",
      "high": "40.70",
      "low": "40.05",
      "close": "40.30",
      "average": "40.3731",
      "volume": "26853",
      "turnover": "1084138.8",
      "trades": "152"
    },
    {
      "date": "2023-11-24",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.30",
      "high": "40.40",
      "low": "39.70",
      "close": "39.90",
      "average": "40.036",
      "volume": "24399",
      "turnover": "976847.9",
      "trades": "195"
    },
    {
      "date": "2023-11-27",
      "bid": "40.25",
      "ask": "40.35",
      "open": "39.90",
      "high": "40.35",
      "low": "39.65",
      "close": "40.25",
      "average": "39.8693",
      "volume": "82808",
      "turnover": "3302867.03",
      "trades": "159"
    },
    {
      "date": "2023-11-28",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.25",
      "high": "40.65",
      "low": "40.00",
      "close": "40.50",
      "average": "40.4039",
      "volume": "19450",
      "turnover": "785855.25",
      "trades": "133"
    },
    {
      "date": "2023-11-29",
      "bid": "40.80",
      "ask": "41.10",
      "open": "40.50",
      "high": "41.10",
      "low": "40.30",
      "close": "41.05",
      "average": "40.8862",
      "volume": "79132",
      "turnover": "3235410.4",
      "trades": "159"
    },
    {
      "date": "2023-11-30",
      "bid": "41.25",
      "ask": "41.35",
      "open": "41.05",
      "high": "41.35",
      "low": "40.60",
      "close": "41.30",
      "average": "41.142",
      "volume": "63927",
      "turnover": "2630083.35",
      "trades": "214"
    },
    {
      "date": "2023-12-01",
      "bid": "41.25",
      "ask": "41.40",
      "open": "41.35",
      "high": "41.70",
      "low": "41.00",
      "close": "41.45",
      "average": "41.2611",
      "volume": "20749",
      "turnover": "856125.95",
      "trades": "187"
    },
    {
      "date": "2023-12-04",
      "bid": "41.05",
      "ask": "41.20",
      "open": "42.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.10",
      "average": "41.1878",
      "volume": "54475",
      "turnover": "2243756.95",
      "trades": "204"
    },
    {
      "date": "2023-12-05",
      "bid": "41.85",
      "ask": "42.00",
      "open": "41.35",
      "high": "42.00",
      "low": "41.15",
      "close": "41.85",
      "average": "41.5503",
      "volume": "52989",
      "turnover": "2201710.5",
      "trades": "178"
    },
    {
      "date": "2023-12-06",
      "bid": "41.65",
      "ask": "41.75",
      "open": "41.85",
      "high": "42.15",
      "low": "41.55",
      "close": "41.80",
      "average": "41.7552",
      "volume": "21530",
      "turnover": "898989.9",
      "trades": "150"
    },
    {
      "date": "2023-12-07",
      "bid": "41.40",
      "ask": "41.55",
      "open": "41.80",
      "high": "41.85",
      "low": "41.05",
      "close": "41.85",
      "average": "41.6301",
      "volume": "36949",
      "turnover": "1538189.45",
      "trades": "239"
    },
    {
      "date": "2023-12-08",
      "bid": "41.60",
      "ask": "41.70",
      "open": "41.85",
      "high": "42.00",
      "low": "41.50",
      "close": "41.65",
      "average": "41.8359",
      "volume": "33184",
      "turnover": "1387866.13",
      "trades": "230"
    },
    {
      "date": "2023-12-11",
      "bid": "40.75",
      "ask": "40.95",
      "open": "41.65",
      "high": "41.65",
      "low": "40.55",
      "close": "40.75",
      "average": "40.8916",
      "volume": "29642",
      "turnover": "1212121.75",
      "trades": "183"
    },
    {
      "date": "2023-12-12",
      "bid": "41.20",
      "ask": "41.30",
      "open": "40.75",
      "high": "41.60",
      "low": "40.75",
      "close": "41.30",
      "average": "41.193",
      "volume": "76575",
      "turnover": "3154988.56",
      "trades": "270"
    },
    {
      "date": "2023-12-13",
      "bid": "42.50",
      "ask": "42.90",
      "open": "41.30",
      "high": "43.00",
      "low": "40.80",
      "close": "42.05",
      "average": "42.2095",
      "volume": "150462",
      "turnover": "6352706.88",
      "trades": "855"
    },
    {
      "date": "2023-12-14",
      "bid": "43.10",
      "ask": "43.25",
      "open": "43.40",
      "high": "44.80",
      "low": "42.80",
      "close": "43.25",
      "average": "43.6342",
      "volume": "80743",
      "turnover": "3527044.5",
      "trades": "194"
    },
    {
      "date": "2023-12-15",
      "bid": "44.15",
      "ask": "44.35",
      "open": "43.00",
      "high": "44.40",
      "low": "42.90",
      "close": "44.00",
      "average": "43.2721",
      "volume": "884150",
      "turnover": "38259986.39",
      "trades": "295"
    },
    {
      "date": "2023-12-18",
      "bid": "43.15",
      "ask": "43.30",
      "open": "44.00",
      "high": "44.40",
      "low": "43.00",
      "close": "43.15",
      "average": "43.5195",
      "volume": "48803",
      "turnover": "2129225.04",
      "trades": "262"
    },
    {
      "date": "2023-12-19",
      "bid": "42.90",
      "ask": "43.05",
      "open": "43.15",
      "high": "43.25",
      "low": "42.65",
      "close": "43.05",
      "average": "43.0029",
      "volume": "34965",
      "turnover": "1504443.03",
      "trades": "237"
    },
    {
      "date": "2023-12-20",
      "bid": "43.75",
      "ask": "43.85",
      "open": "43.05",
      "high": "44.00",
      "low": "43.05",
      "close": "43.85",
      "average": "43.8096",
      "volume": "41456",
      "turnover": "1815777.58",
      "trades": "215"
    },
    {
      "date": "2023-12-21",
      "bid": "43.55",
      "ask": "43.70",
      "open": "43.85",
      "high": "44.00",
      "low": "43.05",
      "close": "43.80",
      "average": "43.6598",
      "volume": "52143",
      "turnover": "2275051.81",
      "trades": "277"
    },
    {
      "date": "2023-12-22",
      "bid": "44.35",
      "ask": "44.55",
      "open": "43.80",
      "high": "44.65",
      "low": "43.30",
      "close": "44.60",
      "average": "43.976",
      "volume": "68065",
      "turnover": "2990715.15",
      "trades": "289"
    },
    {
      "date": "2023-12-27",
      "bid": "43.80",
      "ask": "43.85",
      "open": "44.65",
      "high": "44.75",
      "low": "43.50",
      "close": "43.80",
      "average": "44.0291",
      "volume": "51997",
      "turnover": "2289381.15",
      "trades": "254"
    },
    {
      "date": "2023-12-28",
      "bid": "45.35",
      "ask": "45.50",
      "open": "43.50",
      "high": "45.50",
      "low": "43.35",
      "close": "45.50",
      "average": "44.7958",
      "volume": "70504",
      "turnover": "3158286.4",
      "trades": "323"
    },
    {
      "date": "2023-12-29",
      "bid": "45.75",
      "ask": "46.00",
      "open": "45.50",
      "high": "46.15",
      "low": "45.25",
      "close": "45.80",
      "average": "45.6617",
      "volume": "31623",
      "turnover": "1443959.9",
      "trades": "186"
    },
    {
      "date": "2024-01-02",
      "bid": "46.10",
      "ask": "46.30",
      "open": "45.80",
      "high": "46.75",
      "low": "45.60",
      "close": "46.00",
      "average": "46.212",
      "volume": "99960",
      "turnover": "4619460.4",
      "trades": "442"
    },
    {
      "date": "2024-01-03",
      "bid": "44.40",
      "ask": "44.80",
      "open": "46.00",
      "high": "46.05",
      "low": "44.45",
      "close": "44.50",
      "average": "44.8695",
      "volume": "53633",
      "turnover": "2406486.65",
      "trades": "380"
    },
    {
      "date": "2024-01-04",
      "bid": "45.40",
      "ask": "45.75",
      "open": "44.50",
      "high": "46.00",
      "low": "44.50",
      "close": "45.70",
      "average": "45.658",
      "volume": "41220",
      "turnover": "1882021.7",
      "trades": "263"
    },
    {
      "date": "2024-01-05",
      "bid": "45.00",
      "ask": "45.15",
      "open": "45.70",
      "high": "46.00",
      "low": "44.80",
      "close": "44.80",
      "average": "45.0916",
      "volume": "23273",
      "turnover": "1049416.25",
      "trades": "235"
    },
    {
      "date": "2024-01-08",
      "bid": "45.40",
      "ask": "45.50",
      "open": "44.65",
      "high": "45.50",
      "low": "44.00",
      "close": "45.35",
      "average": "44.8788",
      "volume": "76012",
      "turnover": "3411325.8",
      "trades": "409"
    },
    {
      "date": "2024-01-09",
      "bid": "46.45",
      "ask": "46.70",
      "open": "45.35",
      "high": "46.65",
      "low": "44.75",
      "close": "46.35",
      "average": "45.9328",
      "volume": "71005",
      "turnover": "3261457.5",
      "trades": "327"
    },
    {
      "date": "2024-01-10",
      "bid": "46.55",
      "ask": "46.70",
      "open": "46.35",
      "high": "46.80",
      "low": "45.85",
      "close": "46.60",
      "average": "46.3335",
      "volume": "39688",
      "turnover": "1838882.8",
      "trades": "213"
    },
    {
      "date": "2024-01-11",
      "bid": "47.00",
      "ask": "47.05",
      "open": "46.60",
      "high": "47.35",
      "low": "46.45",
      "close": "47.00",
      "average": "46.9986",
      "volume": "42232",
      "turnover": "1984333.35",
      "trades": "200"
    },
    {
      "date": "2024-01-12",
      "bid": "48.30",
      "ask": "48.60",
      "open": "47.00",
      "high": "48.60",
      "low": "46.95",
      "close": "48.60",
      "average": "48.095",
      "volume": "99285",
      "turnover": "4775113.05",
      "trades": "526"
    },
    {
      "date": "2024-01-15",
      "bid": "46.75",
      "ask": "46.90",
      "open": "48.60",
      "high": "48.60",
      "low": "46.70",
      "close": "46.70",
      "average": "47.2759",
      "volume": "45088",
      "turnover": "2131576.1",
      "trades": "262"
    },
    {
      "date": "2024-01-16",
      "bid": "46.75",
      "ask": "46.90",
      "open": "46.70",
      "high": "47.15",
      "low": "46.65",
      "close": "46.70",
      "average": "46.8941",
      "volume": "31953",
      "turnover": "1498408.6",
      "trades": "207"
    },
    {
      "date": "2024-01-17",
      "bid": "46.05",
      "ask": "46.20",
      "open": "46.60",
      "high": "46.60",
      "low": "45.70",
      "close": "46.15",
      "average": "46.2493",
      "volume": "630072",
      "turnover": "29140376.05",
      "trades": "126"
    },
    {
      "date": "2024-01-18",
      "bid": "46.05",
      "ask": "46.20",
      "open": "46.15",
      "high": "46.35",
      "low": "45.80",
      "close": "46.10",
      "average": "46.0727",
      "volume": "30772",
      "turnover": "1417749.75",
      "trades": "189"
    },
    {
      "date": "2024-01-19",
      "bid": "45.00",
      "ask": "45.20",
      "open": "46.15",
      "high": "46.15",
      "low": "45.00",
      "close": "45.00",
      "average": "45.3965",
      "volume": "12531",
      "turnover": "568863.75",
      "trades": "111"
    },
    {
      "date": "2024-01-22",
      "bid": "44.75",
      "ask": "44.90",
      "open": "45.55",
      "high": "45.85",
      "low": "44.70",
      "close": "44.85",
      "average": "45.0242",
      "volume": "20764",
      "turnover": "934881.65",
      "trades": "126"
    },
    {
      "date": "2024-01-23",
      "bid": "45.45",
      "ask": "45.80",
      "open": "44.85",
      "high": "46.10",
      "low": "44.80",
      "close": "45.60",
      "average": "45.6282",
      "volume": "19651",
      "turnover": "896639.75",
      "trades": "128"
    },
    {
      "date": "2024-01-24",
      "bid": "45.50",
      "ask": "45.80",
      "open": "45.60",
      "high": "46.50",
      "low": "45.25",
      "close": "45.60",
      "average": "45.8572",
      "volume": "26563",
      "turnover": "1218105.5",
      "trades": "196"
    },
    {
      "date": "2024-01-25",
      "bid": "48.05",
      "ask": "48.90",
      "open": "45.95",
      "high": "48.10",
      "low": "45.75",
      "close": "47.85",
      "average": "47.1879",
      "volume": "29633",
      "turnover": "1398319.15",
      "trades": "234"
    },
    {
      "date": "2024-01-26",
      "bid": "47.80",
      "ask": "48.00",
      "open": "47.80",
      "high": "48.05",
      "low": "47.25",
      "close": "47.80",
      "average": "47.7605",
      "volume": "40189",
      "turnover": "1919448.65",
      "trades": "194"
    },
    {
      "date": "2024-01-29",
      "bid": "46.45",
      "ask": "46.80",
      "open": "47.65",
      "high": "47.80",
      "low": "46.30",
      "close": "46.65",
      "average": "46.9452",
      "volume": "77692",
      "turnover": "3647266.95",
      "trades": "510"
    },
    {
      "date": "2024-01-30",
      "bid": "46.80",
      "ask": "47.00",
      "open": "46.80",
      "high": "47.55",
      "low": "46.25",
      "close": "46.95",
      "average": "46.8015",
      "volume": "138142",
      "turnover": "6465256.7",
      "trades": "236"
    },
    {
      "date": "2024-01-31",
      "bid": "46.50",
      "ask": "46.60",
      "open": "46.95",
      "high": "47.10",
      "low": "46.05",
      "close": "46.50",
      "average": "46.5042",
      "volume": "71560",
      "turnover": "3327822.25",
      "trades": "164"
    },
    {
      "date": "2024-02-01",
      "bid": "46.10",
      "ask": "47.25",
      "open": "47.00",
      "high": "48.95",
      "low": "46.25",
      "close": "47.40",
      "average": "47.1081",
      "volume": "123706",
      "turnover": "5833015.2",
      "trades": "405"
    },
    {
      "date": "2024-02-02",
      "bid": "47.65",
      "ask": "47.85",
      "open": "47.40",
      "high": "48.35",
      "low": "47.00",
      "close": "47.85",
      "average": "47.3482",
      "volume": "72528",
      "turnover": "3434072.3",
      "trades": "138"
    },
    {
      "date": "2024-02-05",
      "bid": "46.70",
      "ask": "46.80",
      "open": "47.85",
      "high": "47.85",
      "low": "46.60",
      "close": "46.90",
      "average": "47.0625",
      "volume": "15011",
      "turnover": "706454.45",
      "trades": "150"
    },
    {
      "date": "2024-02-06",
      "bid": "46.10",
      "ask": "46.35",
      "open": "46.95",
      "high": "47.00",
      "low": "46.00",
      "close": "46.00",
      "average": "46.1312",
      "volume": "130994",
      "turnover": "6044413.88",
      "trades": "235"
    },
    {
      "date": "2024-02-07",
      "bid": "46.65",
      "ask": "46.95",
      "open": "46.00",
      "high": "47.20",
      "low": "45.80",
      "close": "46.90",
      "average": "46.4909",
      "volume": "69529",
      "turnover": "3232465.6",
      "trades": "322"
    },
    {
      "date": "2024-02-08",
      "bid": "46.45",
      "ask": "46.60",
      "open": "46.90",
      "high": "47.05",
      "low": "46.00",
      "close": "46.30",
      "average": "46.4677",
      "volume": "155941",
      "turnover": "7243050.1",
      "trades": "236"
    },
    {
      "date": "2024-02-09",
      "bid": "46.25",
      "ask": "46.50",
      "open": "46.30",
      "high": "46.75",
      "low": "45.95",
      "close": "46.20",
      "average": "46.2341",
      "volume": "87834",
      "turnover": "4060927.05",
      "trades": "316"
    },
    {
      "date": "2024-02-12",
      "bid": "45.95",
      "ask": "46.00",
      "open": "46.00",
      "high": "47.30",
      "low": "45.90",
      "close": "45.90",
      "average": "46.4153",
      "volume": "167868",
      "turnover": "7791607.5",
      "trades": "779"
    },
    {
      "date": "2024-02-13",
      "bid": "45.75",
      "ask": "45.95",
      "open": "45.90",
      "high": "46.40",
      "low": "45.25",
      "close": "45.75",
      "average": "45.6816",
      "volume": "58758",
      "turnover": "2684160.77",
      "trades": "254"
    },
    {
      "date": "2024-02-14",
      "bid": "45.05",
      "ask": "45.25",
      "open": "45.30",
      "high": "45.60",
      "low": "44.90",
      "close": "45.00",
      "average": "45.2093",
      "volume": "76677",
      "turnover": "3483996.9",
      "trades": "161"
    },
    {
      "date": "2024-02-15",
      "bid": "44.55",
      "ask": "44.70",
      "open": "44.75",
      "high": "45.10",
      "low": "44.30",
      "close": "44.70",
      "average": "44.6793",
      "volume": "57625",
      "turnover": "2574639.15",
      "trades": "234"
    },
    {
      "date": "2024-02-16",
      "bid": "44.95",
      "ask": "45.25",
      "open": "44.70",
      "high": "45.65",
      "low": "44.70",
      "close": "45.05",
      "average": "45.0944",
      "volume": "86080",
      "turnover": "3881721.8",
      "trades": "367"
    },
    {
      "date": "2024-02-19",
      "bid": "44.90",
      "ask": "45.25",
      "open": "45.00",
      "high": "45.25",
      "low": "44.75",
      "close": "44.95",
      "average": "45.0051",
      "volume": "89304",
      "turnover": "4019137.35",
      "trades": "300"
    },
    {
      "date": "2024-02-20",
      "bid": "44.60",
      "ask": "45.00",
      "open": "44.95",
      "high": "45.70",
      "low": "44.85",
      "close": "44.85",
      "average": "45.2591",
      "volume": "99766",
      "turnover": "4515320.55",
      "trades": "578"
    },
    {
      "date": "2024-02-21",
      "bid": "47.70",
      "ask": "48.00",
      "open": "47.00",
      "high": "51.00",
      "low": "47.00",
      "close": "47.85",
      "average": "48.2712",
      "volume": "275788",
      "turnover": "13312533.55",
      "trades": "1368"
    },
    {
      "date": "2024-02-22",
      "bid": "50.10",
      "ask": "50.40",
      "open": "48.95",
      "high": "50.80",
      "low": "48.90",
      "close": "50.40",
      "average": "50.1528",
      "volume": "420581",
      "turnover": "21093298.1",
      "trades": "904"
    },
    {
      "date": "2024-02-23",
      "bid": "53.50",
      "ask": "53.70",
      "open": "51.40",
      "high": "54.50",
      "low": "50.70",
      "close": "53.90",
      "average": "52.5886",
      "volume": "389640",
      "turnover": "20495640.89",
      "trades": "1230"
    },
    {
      "date": "2024-02-26",
      "bid": "52.50",
      "ask": "52.60",
      "open": "53.70",
      "high": "53.70",
      "low": "52.20",
      "close": "52.70",
      "average": "52.8363",
      "volume": "95163",
      "turnover": "5028201",
      "trades": "596"
    },
    {
      "date": "2024-02-27",
      "bid": "53.60",
      "ask": "53.70",
      "open": "52.50",
      "high": "53.90",
      "low": "52.20",
      "close": "53.90",
      "average": "53.4225",
      "volume": "1280095",
      "turnover": "68385855",
      "trades": "679"
    },
    {
      "date": "2024-02-28",
      "bid": "55.70",
      "ask": "56.00",
      "open": "53.90",
      "high": "56.00",
      "low": "53.80",
      "close": "56.00",
      "average": "54.9322",
      "volume": "556507",
      "turnover": "30572386.15",
      "trades": "985"
    },
    {
      "date": "2024-02-29",
      "bid": "57.70",
      "ask": "57.90",
      "open": "56.00",
      "high": "58.00",
      "low": "55.80",
      "close": "57.90",
      "average": "57.319",
      "volume": "325672",
      "turnover": "18662539.5",
      "trades": "1315"
    },
    {
      "date": "2024-03-01",
      "bid": "58.30",
      "ask": "58.50",
      "open": "57.80",
      "high": "58.70",
      "low": "57.10",
      "close": "58.50",
      "average": "58.3489",
      "volume": "396443",
      "turnover": "23150605.1",
      "trades": "733"
    },
    {
      "date": "2024-03-04",
      "bid": "58.10",
      "ask": "58.30",
      "open": "58.50",
      "high": "58.50",
      "low": "57.60",
      "close": "58.30",
      "average": "58.1227",
      "volume": "168173",
      "turnover": "9774419.35",
      "trades": "409"
    },
    {
      "date": "2024-03-05",
      "bid": "59.00",
      "ask": "59.30",
      "open": "58.30",
      "high": "60.00",
      "low": "58.10",
      "close": "59.50",
      "average": "59.1914",
      "volume": "117714",
      "turnover": "6965696.55",
      "trades": "624"
    },
    {
      "date": "2024-03-06",
      "bid": "53.00",
      "ask": "53.10",
      "open": "52.40",
      "high": "53.60",
      "low": "52.00",
      "close": "53.10",
      "average": "52.9119",
      "volume": "21711397",
      "turnover": "1129645550.25",
      "trades": "2287"
    },
    {
      "date": "2024-03-07",
      "bid": "55.00",
      "ask": "55.10",
      "open": "53.10",
      "high": "55.20",
      "low": "52.70",
      "close": "55.00",
      "average": "54.334",
      "volume": "228595",
      "turnover": "12419908.6",
      "trades": "1149"
    },
    {
      "date": "2024-03-08",
      "bid": "54.20",
      "ask": "54.40",
      "open": "55.60",
      "high": "55.60",
      "low": "53.40",
      "close": "53.80",
      "average": "53.8814",
      "volume": "770929",
      "turnover": "41538703.95",
      "trades": "1175"
    },
    {
      "date": "2024-03-11",
      "bid": "55.60",
      "ask": "55.80",
      "open": "53.80",
      "high": "56.00",
      "low": "53.70",
      "close": "55.50",
      "average": "55.2886",
      "volume": "377337",
      "turnover": "20862328.89",
      "trades": "1354"
    },
    {
      "date": "2024-03-12",
      "bid": "57.00",
      "ask": "57.10",
      "open": "56.00",
      "high": "57.20",
      "low": "55.30",
      "close": "57.10",
      "average": "56.5758",
      "volume": "321435",
      "turnover": "18186023.7",
      "trades": "870"
    },
    {
      "date": "2024-03-13",
      "bid": "57.70",
      "ask": "57.90",
      "open": "57.30",
      "high": "58.10",
      "low": "57.10",
      "close": "57.70",
      "average": "57.6428",
      "volume": "188492",
      "turnover": "10865197.6",
      "trades": "708"
    },
    {
      "date": "2024-03-14",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.70",
      "high": "57.90",
      "low": "56.50",
      "close": "56.70",
      "average": "57.0593",
      "volume": "173938",
      "turnover": "9925283",
      "trades": "756"
    },
    {
      "date": "2024-03-15",
      "bid": "57.40",
      "ask": "57.50",
      "open": "56.60",
      "high": "57.70",
      "low": "56.60",
      "close": "57.40",
      "average": "57.3995",
      "volume": "187545",
      "turnover": "10764982.75",
      "trades": "742"
    },
    {
      "date": "2024-03-18",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.50",
      "high": "57.50",
      "low": "55.90",
      "close": "57.00",
      "average": "56.7236",
      "volume": "128227",
      "turnover": "7273324.1",
      "trades": "769"
    },
    {
      "date": "2024-03-19",
      "bid": "56.40",
      "ask": "56.50",
      "open": "56.70",
      "high": "56.90",
      "low": "56.20",
      "close": "56.50",
      "average": "56.5388",
      "volume": "87428",
      "turnover": "4943134.55",
      "trades": "430"
    },
    {
      "date": "2024-03-20",
      "bid": "57.30",
      "ask": "57.50",
      "open": "56.00",
      "high": "57.70",
      "low": "55.80",
      "close": "57.40",
      "average": "57.0964",
      "volume": "130318",
      "turnover": "7440686.3",
      "trades": "497"
    },
    {
      "date": "2024-03-21",
      "bid": "57.00",
      "ask": "57.10",
      "open": "58.00",
      "high": "58.00",
      "low": "56.70",
      "close": "57.00",
      "average": "57.035",
      "volume": "151861",
      "turnover": "8661287.69",
      "trades": "526"
    },
    {
      "date": "2024-03-22",
      "bid": "57.70",
      "ask": "57.90",
      "open": "57.00",
      "high": "58.30",
      "low": "56.70",
      "close": "57.80",
      "average": "57.8352",
      "volume": "138421",
      "turnover": "8005588.5",
      "trades": "473"
    },
    {
      "date": "2024-03-25",
      "bid": "57.30",
      "ask": "57.50",
      "open": "57.70",
      "high": "58.20",
      "low": "56.50",
      "close": "57.30",
      "average": "57.0938",
      "volume": "247959",
      "turnover": "14160038.65",
      "trades": "797"
    },
    {
      "date": "2024-03-26",
      "bid": "57.70",
      "ask": "57.90",
      "open": "57.40",
      "high": "57.90",
      "low": "56.80",
      "close": "57.80",
      "average": "57.3556",
      "volume": "277189",
      "turnover": "15898338.1",
      "trades": "730"
    },
    {
      "date": "2024-03-27",
      "bid": "57.90",
      "ask": "58.10",
      "open": "57.90",
      "high": "58.80",
      "low": "57.90",
      "close": "57.90",
      "average": "58.1271",
      "volume": "118641",
      "turnover": "6896259.5",
      "trades": "446"
    },
    {
      "date": "2024-03-28",
      "bid": "58.10",
      "ask": "58.20",
      "open": "57.90",
      "high": "58.70",
      "low": "57.80",
      "close": "58.10",
      "average": "58.0882",
      "volume": "106561",
      "turnover": "6190008.4",
      "trades": "295"
    },
    {
      "date": "2024-04-02",
      "bid": "57.70",
      "ask": "58.10",
      "open": "57.90",
      "high": "58.70",
      "low": "57.70",
      "close": "57.90",
      "average": "58.0213",
      "volume": "111359",
      "turnover": "6463101.4",
      "trades": "444"
    },
    {
      "date": "2024-04-03",
      "bid": "57.70",
      "ask": "57.80",
      "open": "57.90",
      "high": "58.00",
      "low": "57.40",
      "close": "57.70",
      "average": "57.7412",
      "volume": "88398",
      "turnover": "5104206.5",
      "trades": "409"
    },
    {
      "date": "2024-04-04",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.50",
      "high": "57.90",
      "low": "56.90",
      "close": "57.00",
      "average": "57.1358",
      "volume": "77091",
      "turnover": "4404652.59",
      "trades": "324"
    },
    {
      "date": "2024-04-05",
      "bid": "55.60",
      "ask": "55.90",
      "open": "56.40",
      "high": "56.60",
      "low": "55.60",
      "close": "55.90",
      "average": "55.9606",
      "volume": "83125",
      "turnover": "4651721.7",
      "trades": "340"
    },
    {
      "date": "2024-04-08",
      "bid": "56.90",
      "ask": "57.10",
      "open": "55.80",
      "high": "57.20",
      "low": "55.30",
      "close": "57.20",
      "average": "56.1947",
      "volume": "146563",
      "turnover": "8234791.1",
      "trades": "646"
    },
    {
      "date": "2024-04-09",
      "bid": "56.30",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.70",
      "low": "56.40",
      "close": "56.80",
      "average": "56.9544",
      "volume": "38612",
      "turnover": "2199123.4",
      "trades": "287"
    },
    {
      "date": "2024-04-10",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.90",
      "high": "57.10",
      "low": "55.60",
      "close": "55.80",
      "average": "56.1026",
      "volume": "75155",
      "turnover": "4216387.9",
      "trades": "364"
    },
    {
      "date": "2024-04-11",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.50",
      "high": "56.00",
      "low": "54.90",
      "close": "55.60",
      "average": "55.5098",
      "volume": "122696",
      "turnover": "6810826.7",
      "trades": "486"
    },
    {
      "date": "2024-04-12",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.60",
      "high": "56.40",
      "low": "55.30",
      "close": "55.40",
      "average": "55.8428",
      "volume": "183260",
      "turnover": "10233637.1",
      "trades": "386"
    },
    {
      "date": "2024-04-15",
      "bid": "54.90",
      "ask": "55.10",
      "open": "55.40",
      "high": "55.70",
      "low": "54.80",
      "close": "55.10",
      "average": "55.3266",
      "volume": "83967",
      "turnover": "4645605.7",
      "trades": "444"
    },
    {
      "date": "2024-04-16",
      "bid": "54.10",
      "ask": "54.30",
      "open": "55.10",
      "high": "55.10",
      "low": "54.00",
      "close": "54.30",
      "average": "54.3536",
      "volume": "102726",
      "turnover": "5583524",
      "trades": "325"
    },
    {
      "date": "2024-04-17",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.90",
      "high": "54.50",
      "low": "53.00",
      "close": "53.00",
      "average": "53.4283",
      "volume": "168378",
      "turnover": "8996237.5",
      "trades": "681"
    },
    {
      "date": "2024-04-18",
      "bid": "53.00",
      "ask": "53.10",
      "open": "53.40",
      "high": "54.10",
      "low": "52.60",
      "close": "53.20",
      "average": "53.2447",
      "volume": "134389",
      "turnover": "7152657.8",
      "trades": "508"
    },
    {
      "date": "2024-04-19",
      "bid": "51.30",
      "ask": "51.90",
      "open": "53.10",
      "high": "53.10",
      "low": "51.40",
      "close": "51.60",
      "average": "51.8364",
      "volume": "116215",
      "turnover": "6024169.1",
      "trades": "523"
    },
    {
      "date": "2024-04-22",
      "bid": "51.50",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.20",
      "low": "51.50",
      "close": "51.70",
      "average": "51.7509",
      "volume": "86937",
      "turnover": "4499067.5",
      "trades": "408"
    },
    {
      "date": "2024-04-23",
      "bid": "52.20",
      "ask": "52.30",
      "open": "51.80",
      "high": "52.70",
      "low": "51.70",
      "close": "52.70",
      "average": "52.3345",
      "volume": "148290",
      "turnover": "7760609.75",
      "trades": "605"
    },
    {
      "date": "2024-04-24",
      "bid": "53.10",
      "ask": "53.30",
      "open": "52.70",
      "high": "53.70",
      "low": "52.10",
      "close": "53.30",
      "average": "53.0612",
      "volume": "75993",
      "turnover": "4032278.4",
      "trades": "401"
    },
    {
      "date": "2024-04-25",
      "bid": "50.70",
      "ask": "50.80",
      "open": "52.10",
      "high": "52.70",
      "low": "50.50",
      "close": "50.90",
      "average": "51.3811",
      "volume": "96451",
      "turnover": "4955754.5",
      "trades": "425"
    },
    {
      "date": "2024-04-26",
      "bid": "52.60",
      "ask": "53.00",
      "open": "50.90",
      "high": "52.90",
      "low": "50.90",
      "close": "52.70",
      "average": "52.1028",
      "volume": "62299",
      "turnover": "3245949.9",
      "trades": "352"
    },
    {
      "date": "2024-04-29",
      "bid": "51.00",
      "ask": "51.30",
      "open": "51.60",
      "high": "51.60",
      "low": "49.90",
      "close": "51.30",
      "average": "50.7891",
      "volume": "100763",
      "turnover": "5117659.59",
      "trades": "490"
    },
    {
      "date": "2024-04-30",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.10",
      "high": "51.50",
      "low": "51.00",
      "close": "51.30",
      "average": "51.1804",
      "volume": "44391",
      "turnover": "2271950",
      "trades": "204"
    },
    {
      "date": "2024-05-02",
      "bid": "51.00",
      "ask": "51.20",
      "open": "51.30",
      "high": "51.70",
      "low": "50.50",
      "close": "51.20",
      "average": "50.9211",
      "volume": "106613",
      "turnover": "5428846.7",
      "trades": "455"
    },
    {
      "date": "2024-05-03",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.10",
      "high": "51.30",
      "low": "50.40",
      "close": "51.00",
      "average": "50.9378",
      "volume": "40286",
      "turnover": "2052079.3",
      "trades": "252"
    },
    {
      "date": "2024-05-06",
      "bid": "52.00",
      "ask": "52.20",
      "open": "51.00",
      "high": "52.40",
      "low": "50.70",
      "close": "52.10",
      "average": "51.7607",
      "volume": "50639",
      "turnover": "2621168.35",
      "trades": "307"
    },
    {
      "date": "2024-05-07",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.10",
      "high": "52.30",
      "low": "51.40",
      "close": "52.10",
      "average": "51.9587",
      "volume": "58236",
      "turnover": "3026307.9",
      "trades": "372"
    },
    {
      "date": "2024-05-08",
      "bid": "53.10",
      "ask": "53.20",
      "open": "51.90",
      "high": "53.40",
      "low": "51.90",
      "close": "52.90",
      "average": "52.6181",
      "volume": "71357",
      "turnover": "3754670.3",
      "trades": "266"
    },
    {
      "date": "2024-05-10",
      "bid": "54.60",
      "ask": "54.70",
      "open": "52.90",
      "high": "54.90",
      "low": "52.90",
      "close": "54.60",
      "average": "54.4283",
      "volume": "286237",
      "turnover": "15575831.9",
      "trades": "552"
    },
    {
      "date": "2024-05-13",
      "bid": "53.70",
      "ask": "54.00",
      "open": "54.60",
      "high": "54.60",
      "low": "52.50",
      "close": "53.50",
      "average": "53.2637",
      "volume": "111630",
      "turnover": "5945931.15",
      "trades": "591"
    },
    {
      "date": "2024-05-14",
      "bid": "53.80",
      "ask": "53.90",
      "open": "53.30",
      "high": "54.10",
      "low": "53.20",
      "close": "53.90",
      "average": "53.8036",
      "volume": "55656",
      "turnover": "2994490.7",
      "trades": "231"
    },
    {
      "date": "2024-05-15",
      "bid": "52.20",
      "ask": "52.60",
      "open": "53.90",
      "high": "53.90",
      "low": "52.30",
      "close": "52.30",
      "average": "52.629",
      "volume": "80679",
      "turnover": "4246055.8",
      "trades": "515"
    },
    {
      "date": "2024-05-16",
      "bid": "53.00",
      "ask": "53.10",
      "open": "52.80",
      "high": "53.10",
      "low": "51.90",
      "close": "52.90",
      "average": "52.3364",
      "volume": "101590",
      "turnover": "5316851.09",
      "trades": "274"
    },
    {
      "date": "2024-05-17",
      "bid": "56.00",
      "ask": "56.20",
      "open": "58.00",
      "high": "58.00",
      "low": "54.00",
      "close": "56.30",
      "average": "55.2836",
      "volume": "592515",
      "turnover": "32756299.9",
      "trades": "1543"
    },
    {
      "date": "2024-05-20",
      "bid": "54.30",
      "ask": "54.50",
      "open": "53.80",
      "high": "55.00",
      "low": "52.40",
      "close": "54.50",
      "average": "54.0127",
      "volume": "233927",
      "turnover": "12635025.1",
      "trades": "913"
    },
    {
      "date": "2024-05-21",
      "bid": "54.20",
      "ask": "54.40",
      "open": "54.70",
      "high": "56.40",
      "low": "52.50",
      "close": "54.00",
      "average": "54.6995",
      "volume": "340166",
      "turnover": "18612564.75",
      "trades": "1033"
    },
    {
      "date": "2024-05-22",
      "bid": "54.10",
      "ask": "54.20",
      "open": "53.90",
      "high": "54.40",
      "low": "53.50",
      "close": "54.00",
      "average": "53.8792",
      "volume": "89279",
      "turnover": "4810284.7",
      "trades": "362"
    },
    {
      "date": "2024-05-23",
      "bid": "54.70",
      "ask": "54.80",
      "open": "53.90",
      "high": "55.00",
      "low": "53.60",
      "close": "54.60",
      "average": "54.4969",
      "volume": "86793",
      "turnover": "4729967.59",
      "trades": "394"
    },
    {
      "date": "2024-05-24",
      "bid": "55.00",
      "ask": "55.10",
      "open": "54.60",
      "high": "55.20",
      "low": "54.00",
      "close": "55.00",
      "average": "54.8076",
      "volume": "72290",
      "turnover": "3962039.8",
      "trades": "403"
    },
    {
      "date": "2024-05-27",
      "bid": "53.70",
      "ask": "53.80",
      "open": "55.00",
      "high": "55.00",
      "low": "53.70",
      "close": "53.80",
      "average": "54.022",
      "volume": "51926",
      "turnover": "2805186.9",
      "trades": "381"
    },
    {
      "date": "2024-05-28",
      "bid": "53.90",
      "ask": "54.10",
      "open": "53.70",
      "high": "54.60",
      "low": "53.40",
      "close": "53.80",
      "average": "54.0339",
      "volume": "72533",
      "turnover": "3919237.3",
      "trades": "400"
    },
    {
      "date": "2024-05-29",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.80",
      "high": "54.90",
      "low": "53.60",
      "close": "53.60",
      "average": "54.1372",
      "volume": "177314",
      "turnover": "9599289",
      "trades": "1089"
    },
    {
      "date": "2024-05-30",
      "bid": "55.30",
      "ask": "55.50",
      "open": "54.30",
      "high": "55.60",
      "low": "53.70",
      "close": "55.50",
      "average": "54.9214",
      "volume": "159924",
      "turnover": "8787081.15",
      "trades": "486"
    },
    {
      "date": "2024-05-31",
      "bid": "56.10",
      "ask": "56.20",
      "open": "55.50",
      "high": "58.80",
      "low": "54.30",
      "close": "58.80",
      "average": "57.4749",
      "volume": "912999",
      "turnover": "52474483.9",
      "trades": "2711"
    },
    {
      "date": "2024-06-03",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.80",
      "high": "58.50",
      "low": "55.60",
      "close": "55.60",
      "average": "56.60",
      "volume": "217316",
      "turnover": "12299184.7",
      "trades": "742"
    },
    {
      "date": "2024-06-04",
      "bid": "55.80",
      "ask": "55.90",
      "open": "55.40",
      "high": "56.00",
      "low": "55.20",
      "close": "55.60",
      "average": "55.6002",
      "volume": "69053",
      "turnover": "3839174.9",
      "trades": "362"
    },
    {
      "date": "2024-06-05",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.60",
      "high": "56.30",
      "low": "54.50",
      "close": "55.00",
      "average": "55.0838",
      "volume": "68269",
      "turnover": "3760640.2",
      "trades": "276"
    },
    {
      "date": "2024-06-07",
      "bid": "55.80",
      "ask": "56.20",
      "open": "55.60",
      "high": "56.30",
      "low": "55.10",
      "close": "56.00",
      "average": "55.751",
      "volume": "77488",
      "turnover": "4320031.5",
      "trades": "433"
    },
    {
      "date": "2024-06-10",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.90",
      "high": "56.10",
      "low": "54.60",
      "close": "55.10",
      "average": "55.1009",
      "volume": "47692",
      "turnover": "2625278.54",
      "trades": "255"
    },
    {
      "date": "2024-06-11",
      "bid": "54.80",
      "ask": "55.20",
      "open": "55.10",
      "high": "55.40",
      "low": "54.60",
      "close": "55.10",
      "average": "55.0218",
      "volume": "59373",
      "turnover": "3266498.3",
      "trades": "260"
    },
    {
      "date": "2024-06-12",
      "bid": "56.30",
      "ask": "56.50",
      "open": "55.20",
      "high": "56.50",
      "low": "55.20",
      "close": "56.00",
      "average": "55.8904",
      "volume": "73329",
      "turnover": "4098386.1",
      "trades": "266"
    },
    {
      "date": "2024-06-13",
      "bid": "52.80",
      "ask": "53.10",
      "open": "54.00",
      "high": "54.00",
      "low": "50.00",
      "close": "52.90",
      "average": "52.4406",
      "volume": "737605",
      "turnover": "38679192.85",
      "trades": "2571"
    },
    {
      "date": "2024-06-14",
      "bid": "53.30",
      "ask": "53.40",
      "open": "53.00",
      "high": "53.90",
      "low": "53.00",
      "close": "53.60",
      "average": "53.4184",
      "volume": "118627",
      "turnover": "6336866.3",
      "trades": "524"
    },
    {
      "date": "2024-06-17",
      "bid": "52.90",
      "ask": "53.00",
      "open": "53.30",
      "high": "53.50",
      "low": "52.70",
      "close": "52.90",
      "average": "52.9535",
      "volume": "77494",
      "turnover": "4103581.6",
      "trades": "378"
    },
    {
      "date": "2024-06-18",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.80",
      "high": "53.10",
      "low": "51.80",
      "close": "51.80",
      "average": "52.2278",
      "volume": "83071",
      "turnover": "4338614.3",
      "trades": "349"
    },
    {
      "date": "2024-06-19",
      "bid": "51.70",
      "ask": "51.90",
      "open": "51.90",
      "high": "51.90",
      "low": "51.20",
      "close": "51.70",
      "average": "51.4849",
      "volume": "116839",
      "turnover": "6015449.2",
      "trades": "449"
    },
    {
      "date": "2024-06-20",
      "bid": "53.80",
      "ask": "54.00",
      "open": "51.90",
      "high": "53.90",
      "low": "51.90",
      "close": "53.50",
      "average": "52.8095",
      "volume": "581686",
      "turnover": "30719254.65",
      "trades": "527"
    },
    {
      "date": "2024-06-24",
      "bid": "53.70",
      "ask": "53.80",
      "open": "53.40",
      "high": "53.90",
      "low": "52.90",
      "close": "53.70",
      "average": "53.5776",
      "volume": "97415",
      "turnover": "5213881.7",
      "trades": "515"
    },
    {
      "date": "2024-06-25",
      "bid": "52.10",
      "ask": "52.30",
      "open": "53.10",
      "high": "53.60",
      "low": "52.00",
      "close": "52.00",
      "average": "52.471",
      "volume": "50546",
      "turnover": "2651311.79",
      "trades": "243"
    },
    {
      "date": "2024-06-26",
      "bid": "51.90",
      "ask": "52.10",
      "open": "52.00",
      "high": "52.70",
      "low": "51.40",
      "close": "51.90",
      "average": "52.0414",
      "volume": "45547",
      "turnover": "2370331.9",
      "trades": "336"
    },
    {
      "date": "2024-06-27",
      "bid": "54.10",
      "ask": "54.40",
      "open": "51.90",
      "high": "54.40",
      "low": "51.60",
      "close": "54.30",
      "average": "53.5348",
      "volume": "138693",
      "turnover": "7424895.7",
      "trades": "648"
    },
    {
      "date": "2024-06-28",
      "bid": "52.90",
      "ask": "53.00",
      "open": "54.30",
      "high": "54.30",
      "low": "52.70",
      "close": "52.70",
      "average": "53.1497",
      "volume": "86763",
      "turnover": "4612976.3",
      "trades": "381"
    },
    {
      "date": "2024-07-01",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.70",
      "high": "52.80",
      "low": "51.60",
      "close": "52.40",
      "average": "52.3639",
      "volume": "64524",
      "turnover": "3378728.9",
      "trades": "298"
    },
    {
      "date": "2024-07-02",
      "bid": "51.80",
      "ask": "51.90",
      "open": "52.30",
      "high": "52.30",
      "low": "51.30",
      "close": "51.70",
      "average": "51.763",
      "volume": "33619",
      "turnover": "1740220.1",
      "trades": "200"
    },
    {
      "date": "2024-07-03",
      "bid": "51.90",
      "ask": "52.00",
      "open": "51.70",
      "high": "52.40",
      "low": "51.30",
      "close": "52.00",
      "average": "51.9351",
      "volume": "455357",
      "turnover": "23649033.4",
      "trades": "484"
    },
    {
      "date": "2024-07-04",
      "bid": "52.40",
      "ask": "52.50",
      "open": "51.90",
      "high": "52.50",
      "low": "51.70",
      "close": "52.30",
      "average": "52.1083",
      "volume": "167087",
      "turnover": "8706616.5",
      "trades": "486"
    },
    {
      "date": "2024-07-05",
      "bid": "52.30",
      "ask": "52.40",
      "open": "52.40",
      "high": "53.00",
      "low": "52.10",
      "close": "52.40",
      "average": "52.5488",
      "volume": "90572",
      "turnover": "4759505.4",
      "trades": "241"
    },
    {
      "date": "2024-07-08",
      "bid": "51.10",
      "ask": "51.40",
      "open": "52.20",
      "high": "52.40",
      "low": "51.10",
      "close": "51.50",
      "average": "51.5037",
      "volume": "119800",
      "turnover": "6170142.6",
      "trades": "408"
    },
    {
      "date": "2024-07-09",
      "bid": "51.10",
      "ask": "51.30",
      "open": "51.50",
      "high": "52.00",
      "low": "50.90",
      "close": "51.00",
      "average": "51.6324",
      "volume": "99957",
      "turnover": "5161155.8",
      "trades": "443"
    },
    {
      "date": "2024-07-10",
      "bid": "50.50",
      "ask": "50.70",
      "open": "51.00",
      "high": "51.40",
      "low": "50.20",
      "close": "50.50",
      "average": "50.7376",
      "volume": "40574",
      "turnover": "2058620.2",
      "trades": "213"
    },
    {
      "date": "2024-07-11",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.20",
      "high": "51.00",
      "low": "50.00",
      "close": "51.00",
      "average": "50.6027",
      "volume": "118388",
      "turnover": "5990747.1",
      "trades": "613"
    },
    {
      "date": "2024-07-12",
      "bid": "50.70",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.20",
      "low": "50.30",
      "close": "50.90",
      "average": "50.8345",
      "volume": "52126",
      "turnover": "2649806.5",
      "trades": "276"
    },
    {
      "date": "2024-07-15",
      "bid": "50.40",
      "ask": "50.60",
      "open": "50.20",
      "high": "50.80",
      "low": "50.20",
      "close": "50.50",
      "average": "50.5819",
      "volume": "44735",
      "turnover": "2262780.9",
      "trades": "215"
    },
    {
      "date": "2024-07-16",
      "bid": "51.00",
      "ask": "51.30",
      "open": "50.70",
      "high": "51.20",
      "low": "50.30",
      "close": "51.20",
      "average": "50.8877",
      "volume": "104129",
      "turnover": "5298688.59",
      "trades": "431"
    },
    {
      "date": "2024-07-17",
      "bid": "50.30",
      "ask": "50.50",
      "open": "51.20",
      "high": "51.20",
      "low": "50.30",
      "close": "50.40",
      "average": "50.535",
      "volume": "21524",
      "turnover": "1087708.2",
      "trades": "140"
    },
    {
      "date": "2024-07-18",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.30",
      "high": "51.10",
      "low": "49.60",
      "close": "51.10",
      "average": "50.0781",
      "volume": "253308",
      "turnover": "12685227.3",
      "trades": "340"
    },
    {
      "date": "2024-07-19",
      "bid": "49.35",
      "ask": "49.50",
      "open": "50.80",
      "high": "50.80",
      "low": "49.00",
      "close": "49.35",
      "average": "49.5594",
      "volume": "45176",
      "turnover": "2238597.02",
      "trades": "336"
    },
    {
      "date": "2024-07-22",
      "bid": "51.20",
      "ask": "51.40",
      "open": "49.35",
      "high": "51.50",
      "low": "49.35",
      "close": "51.10",
      "average": "50.8052",
      "volume": "54379",
      "turnover": "2762742.75",
      "trades": "266"
    },
    {
      "date": "2024-07-23",
      "bid": "50.00",
      "ask": "50.20",
      "open": "51.00",
      "high": "51.00",
      "low": "49.90",
      "close": "50.10",
      "average": "50.2407",
      "volume": "20222",
      "turnover": "1015968.8",
      "trades": "220"
    },
    {
      "date": "2024-07-24",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.10",
      "high": "50.50",
      "low": "49.60",
      "close": "50.20",
      "average": "50.1329",
      "volume": "25760",
      "turnover": "1291268.14",
      "trades": "163"
    },
    {
      "date": "2024-07-25",
      "bid": "49.45",
      "ask": "49.70",
      "open": "49.00",
      "high": "50.00",
      "low": "48.00",
      "close": "49.45",
      "average": "49.4038",
      "volume": "52048",
      "turnover": "2571370.33",
      "trades": "364"
    },
    {
      "date": "2024-07-26",
      "bid": "49.85",
      "ask": "50.00",
      "open": "49.45",
      "high": "50.10",
      "low": "49.45",
      "close": "49.65",
      "average": "49.7215",
      "volume": "19480",
      "turnover": "968574.55",
      "trades": "187"
    },
    {
      "date": "2024-07-29",
      "bid": "50.50",
      "ask": "50.90",
      "open": "49.20",
      "high": "51.20",
      "low": "48.65",
      "close": "50.40",
      "average": "50.5531",
      "volume": "27388",
      "turnover": "1384544.25",
      "trades": "211"
    },
    {
      "date": "2024-07-30",
      "bid": "50.10",
      "ask": "50.20",
      "open": "49.95",
      "high": "50.20",
      "low": "49.35",
      "close": "49.95",
      "average": "49.8932",
      "volume": "53132",
      "turnover": "2650998.75",
      "trades": "314"
    },
    {
      "date": "2024-07-31",
      "bid": "50.40",
      "ask": "50.70",
      "open": "49.45",
      "high": "50.70",
      "low": "49.45",
      "close": "50.20",
      "average": "50.2226",
      "volume": "51753",
      "turnover": "2599172.95",
      "trades": "194"
    },
    {
      "date": "2024-08-01",
      "bid": "49.55",
      "ask": "49.90",
      "open": "50.00",
      "high": "50.20",
      "low": "49.45",
      "close": "49.70",
      "average": "49.7964",
      "volume": "41266",
      "turnover": "2053042.67",
      "trades": "208"
    },
    {
      "date": "2024-08-02",
      "bid": "47.85",
      "ask": "48.00",
      "open": "47.95",
      "high": "48.75",
      "low": "47.85",
      "close": "48.05",
      "average": "48.0932",
      "volume": "70336",
      "turnover": "3382689.2",
      "trades": "408"
    },
    {
      "date": "2024-08-05",
      "bid": "46.70",
      "ask": "47.35",
      "open": "45.90",
      "high": "47.35",
      "low": "45.40",
      "close": "46.75",
      "average": "46.4647",
      "volume": "76508",
      "turnover": "3553287.73",
      "trades": "505"
    },
    {
      "date": "2024-08-06",
      "bid": "46.60",
      "ask": "47.05",
      "open": "47.00",
      "high": "47.95",
      "low": "46.60",
      "close": "46.95",
      "average": "47.0873",
      "volume": "33102",
      "turnover": "1558959.51",
      "trades": "265"
    },
    {
      "date": "2024-08-07",
      "bid": "47.90",
      "ask": "48.55",
      "open": "48.80",
      "high": "48.80",
      "low": "47.20",
      "close": "47.85",
      "average": "47.9634",
      "volume": "27025",
      "turnover": "1296251.56",
      "trades": "169"
    },
    {
      "date": "2024-08-08",
      "bid": "48.00",
      "ask": "48.20",
      "open": "47.85",
      "high": "48.20",
      "low": "47.05",
      "close": "47.75",
      "average": "47.656",
      "volume": "26124",
      "turnover": "1244823.87",
      "trades": "188"
    },
    {
      "date": "2024-08-09",
      "bid": "48.10",
      "ask": "48.20",
      "open": "48.60",
      "high": "49.30",
      "low": "47.90",
      "close": "47.90",
      "average": "48.2132",
      "volume": "45631",
      "turnover": "2200092.43",
      "trades": "262"
    },
    {
      "date": "2024-08-12",
      "bid": "48.55",
      "ask": "48.85",
      "open": "47.95",
      "high": "50.10",
      "low": "47.95",
      "close": "49.00",
      "average": "49.0161",
      "volume": "63065",
      "turnover": "3091576.53",
      "trades": "339"
    },
    {
      "date": "2024-08-13",
      "bid": "49.70",
      "ask": "49.85",
      "open": "49.00",
      "high": "50.00",
      "low": "48.65",
      "close": "49.65",
      "average": "49.5668",
      "volume": "40499",
      "turnover": "2008615.66",
      "trades": "222"
    },
    {
      "date": "2024-08-14",
      "bid": "50.00",
      "ask": "50.20",
      "open": "49.60",
      "high": "50.20",
      "low": "48.85",
      "close": "50.00",
      "average": "49.6234",
      "volume": "65569",
      "turnover": "3245837.92",
      "trades": "202"
    },
    {
      "date": "2024-08-15",
      "bid": "49.40",
      "ask": "49.85",
      "open": "50.00",
      "high": "50.80",
      "low": "49.45",
      "close": "50.10",
      "average": "50.0449",
      "volume": "102868",
      "turnover": "5149977.09",
      "trades": "341"
    },
    {
      "date": "2024-08-16",
      "bid": "50.50",
      "ask": "50.80",
      "open": "50.10",
      "high": "50.90",
      "low": "49.70",
      "close": "50.80",
      "average": "50.5932",
      "volume": "29931",
      "turnover": "1512155.5",
      "trades": "228"
    },
    {
      "date": "2024-08-19",
      "bid": "51.20",
      "ask": "51.30",
      "open": "50.80",
      "high": "51.90",
      "low": "50.50",
      "close": "51.60",
      "average": "51.4322",
      "volume": "36892",
      "turnover": "1897434.75",
      "trades": "259"
    },
    {
      "date": "2024-08-20",
      "bid": "50.40",
      "ask": "50.70",
      "open": "51.60",
      "high": "51.80",
      "low": "50.30",
      "close": "51.00",
      "average": "51.1344",
      "volume": "50538",
      "turnover": "2584800",
      "trades": "232"
    },
    {
      "date": "2024-08-21",
      "bid": "50.20",
      "ask": "50.40",
      "open": "51.00",
      "high": "51.10",
      "low": "49.90",
      "close": "50.50",
      "average": "50.5337",
      "volume": "37064",
      "turnover": "1872981.6",
      "trades": "219"
    },
    {
      "date": "2024-08-22",
      "bid": "50.90",
      "ask": "51.40",
      "open": "50.50",
      "high": "51.60",
      "low": "50.50",
      "close": "51.50",
      "average": "51.323",
      "volume": "51460",
      "turnover": "2641078.65",
      "trades": "289"
    },
    {
      "date": "2024-08-23",
      "bid": "51.60",
      "ask": "51.70",
      "open": "55.10",
      "high": "55.60",
      "low": "51.00",
      "close": "51.80",
      "average": "52.8238",
      "volume": "260786",
      "turnover": "13768311.1",
      "trades": "1090"
    },
    {
      "date": "2024-08-26",
      "bid": "50.90",
      "ask": "51.00",
      "open": "51.80",
      "high": "52.50",
      "low": "50.90",
      "close": "50.90",
      "average": "51.4986",
      "volume": "95316",
      "turnover": "4911971.65",
      "trades": "488"
    },
    {
      "date": "2024-08-27",
      "bid": "49.00",
      "ask": "49.30",
      "open": "51.10",
      "high": "51.60",
      "low": "48.80",
      "close": "49.00",
      "average": "49.754",
      "volume": "259997",
      "turnover": "12935901.45",
      "trades": "343"
    },
    {
      "date": "2024-08-28",
      "bid": "49.30",
      "ask": "49.80",
      "open": "49.25",
      "high": "50.20",
      "low": "48.80",
      "close": "49.75",
      "average": "49.4923",
      "volume": "46670",
      "turnover": "2309537.16",
      "trades": "322"
    },
    {
      "date": "2024-08-29",
      "bid": "48.75",
      "ask": "48.90",
      "open": "49.05",
      "high": "49.80",
      "low": "48.75",
      "close": "48.75",
      "average": "49.0574",
      "volume": "38739",
      "turnover": "1901125.09",
      "trades": "373"
    },
    {
      "date": "2024-08-30",
      "bid": "49.25",
      "ask": "49.35",
      "open": "48.75",
      "high": "49.45",
      "low": "47.55",
      "close": "47.55",
      "average": "47.7008",
      "volume": "296313",
      "turnover": "14134469.1",
      "trades": "446"
    },
    {
      "date": "2024-09-02",
      "bid": "48.50",
      "ask": "48.60",
      "open": "47.70",
      "high": "48.80",
      "low": "47.00",
      "close": "48.70",
      "average": "47.9101",
      "volume": "61023",
      "turnover": "2923563.95",
      "trades": "408"
    },
    {
      "date": "2024-09-03",
      "bid": "47.85",
      "ask": "48.00",
      "open": "48.70",
      "high": "48.70",
      "low": "47.75",
      "close": "48.00",
      "average": "48.0149",
      "volume": "74185",
      "turnover": "3555723",
      "trades": "278"
    },
    {
      "date": "2024-09-04",
      "bid": "47.85",
      "ask": "48.15",
      "open": "47.85",
      "high": "48.20",
      "low": "47.20",
      "close": "48.00",
      "average": "47.9478",
      "volume": "24752",
      "turnover": "1186746.13",
      "trades": "205"
    },
    {
      "date": "2024-09-05",
      "bid": "47.50",
      "ask": "47.70",
      "open": "48.00",
      "high": "48.35",
      "low": "46.60",
      "close": "47.50",
      "average": "47.2591",
      "volume": "211503",
      "turnover": "10021874.17",
      "trades": "405"
    },
    {
      "date": "2024-09-06",
      "bid": "47.05",
      "ask": "47.15",
      "open": "48.15",
      "high": "48.15",
      "low": "46.95",
      "close": "46.95",
      "average": "47.2388",
      "volume": "32890",
      "turnover": "1553684.6",
      "trades": "263"
    },
    {
      "date": "2024-09-09",
      "bid": "46.60",
      "ask": "46.70",
      "open": "46.95",
      "high": "47.40",
      "low": "46.55",
      "close": "46.55",
      "average": "46.8045",
      "volume": "19851",
      "turnover": "929116.8",
      "trades": "181"
    },
    {
      "date": "2024-09-10",
      "bid": "46.90",
      "ask": "47.10",
      "open": "46.50",
      "high": "47.15",
      "low": "46.50",
      "close": "46.80",
      "average": "46.8724",
      "volume": "33572",
      "turnover": "1573599.78",
      "trades": "230"
    },
    {
      "date": "2024-09-11",
      "bid": "46.10",
      "ask": "46.35",
      "open": "46.80",
      "high": "47.50",
      "low": "45.80",
      "close": "45.95",
      "average": "46.5972",
      "volume": "35400",
      "turnover": "1649735.3",
      "trades": "273"
    },
    {
      "date": "2024-09-12",
      "bid": "46.15",
      "ask": "46.30",
      "open": "45.95",
      "high": "47.05",
      "low": "45.80",
      "close": "46.00",
      "average": "46.4575",
      "volume": "72356",
      "turnover": "3360777.81",
      "trades": "243"
    },
    {
      "date": "2024-09-13",
      "bid": "47.05",
      "ask": "47.35",
      "open": "46.00",
      "high": "47.35",
      "low": "46.00",
      "close": "47.00",
      "average": "46.9374",
      "volume": "41548",
      "turnover": "1950095.78",
      "trades": "247"
    },
    {
      "date": "2024-09-16",
      "bid": "47.10",
      "ask": "47.20",
      "open": "47.00",
      "high": "47.50",
      "low": "47.00",
      "close": "47.25",
      "average": "47.2098",
      "volume": "32172",
      "turnover": "1518826.28",
      "trades": "254"
    },
    {
      "date": "2024-09-17",
      "bid": "46.75",
      "ask": "46.80",
      "open": "47.25",
      "high": "47.85",
      "low": "46.75",
      "close": "46.75",
      "average": "47.0384",
      "volume": "59761",
      "turnover": "2811062",
      "trades": "291"
    },
    {
      "date": "2024-09-18",
      "bid": "47.10",
      "ask": "47.30",
      "open": "46.85",
      "high": "47.15",
      "low": "46.50",
      "close": "46.95",
      "average": "46.9212",
      "volume": "44175",
      "turnover": "2073007.43",
      "trades": "214"
    },
    {
      "date": "2024-09-19",
      "bid": "48.00",
      "ask": "48.15",
      "open": "47.00",
      "high": "48.25",
      "low": "47.00",
      "close": "48.25",
      "average": "47.9615",
      "volume": "65208",
      "turnover": "3127472.05",
      "trades": "343"
    },
    {
      "date": "2024-09-20",
      "bid": "47.85",
      "ask": "47.95",
      "open": "48.25",
      "high": "48.40",
      "low": "47.70",
      "close": "48.00",
      "average": "48.0195",
      "volume": "85152",
      "turnover": "4088684.01",
      "trades": "362"
    },
    {
      "date": "2024-09-23",
      "bid": "48.70",
      "ask": "48.85",
      "open": "48.00",
      "high": "48.85",
      "low": "47.75",
      "close": "48.75",
      "average": "48.3796",
      "volume": "50660",
      "turnover": "2449187.1",
      "trades": "263"
    },
    {
      "date": "2024-09-24",
      "bid": "48.70",
      "ask": "48.90",
      "open": "48.75",
      "high": "49.25",
      "low": "48.25",
      "close": "49.00",
      "average": "48.9241",
      "volume": "43988",
      "turnover": "2152035.5",
      "trades": "388"
    },
    {
      "date": "2024-09-25",
      "bid": "49.15",
      "ask": "49.25",
      "open": "48.70",
      "high": "49.45",
      "low": "48.60",
      "close": "49.30",
      "average": "49.1285",
      "volume": "41273",
      "turnover": "2027681.7",
      "trades": "322"
    },
    {
      "date": "2024-09-26",
      "bid": "50.10",
      "ask": "50.20",
      "open": "49.30",
      "high": "50.30",
      "low": "49.30",
      "close": "49.95",
      "average": "49.9486",
      "volume": "44380",
      "turnover": "2216689",
      "trades": "353"
    },
    {
      "date": "2024-09-27",
      "bid": "49.45",
      "ask": "49.65",
      "open": "50.00",
      "high": "50.40",
      "low": "49.30",
      "close": "49.30",
      "average": "49.6275",
      "volume": "30187",
      "turnover": "1498101.3",
      "trades": "261"
    },
    {
      "date": "2024-09-30",
      "bid": "50.00",
      "ask": "50.30",
      "open": "49.70",
      "high": "50.30",
      "low": "49.30",
      "close": "50.10",
      "average": "49.8768",
      "volume": "52608",
      "turnover": "2623917.25",
      "trades": "288"
    },
    {
      "date": "2024-10-01",
      "bid": "49.50",
      "ask": "49.75",
      "open": "50.10",
      "high": "51.20",
      "low": "49.40",
      "close": "49.50",
      "average": "50.2389",
      "volume": "48691",
      "turnover": "2448393.75",
      "trades": "291"
    },
    {
      "date": "2024-10-02",
      "bid": "49.00",
      "ask": "49.30",
      "open": "49.50",
      "high": "49.85",
      "low": "48.90",
      "close": "49.00",
      "average": "49.133",
      "volume": "20436",
      "turnover": "1003977.45",
      "trades": "164"
    },
    {
      "date": "2024-10-03",
      "bid": "47.80",
      "ask": "48.00",
      "open": "48.90",
      "high": "49.00",
      "low": "47.85",
      "close": "48.00",
      "average": "48.1566",
      "volume": "32235",
      "turnover": "1552784.38",
      "trades": "231"
    },
    {
      "date": "2024-10-04",
      "bid": "47.65",
      "ask": "47.80",
      "open": "48.125",
      "high": "48.50",
      "low": "47.55",
      "close": "47.65",
      "average": "47.9005",
      "volume": "20771",
      "turnover": "994974.76",
      "trades": "173"
    },
    {
      "date": "2024-10-07",
      "bid": "48.00",
      "ask": "48.10",
      "open": "47.80",
      "high": "48.25",
      "low": "47.40",
      "close": "47.90",
      "average": "47.842",
      "volume": "30235",
      "turnover": "1446504.24",
      "trades": "284"
    },
    {
      "date": "2024-10-08",
      "bid": "47.95",
      "ask": "48.15",
      "open": "47.75",
      "high": "48.50",
      "low": "47.60",
      "close": "47.95",
      "average": "48.0515",
      "volume": "30762",
      "turnover": "1478233.83",
      "trades": "504"
    },
    {
      "date": "2024-10-09",
      "bid": "48.30",
      "ask": "48.50",
      "open": "48.00",
      "high": "48.50",
      "low": "47.45",
      "close": "48.25",
      "average": "48.0082",
      "volume": "34423",
      "turnover": "1652488.29",
      "trades": "246"
    },
    {
      "date": "2024-10-10",
      "bid": "47.55",
      "ask": "47.80",
      "open": "48.25",
      "high": "48.55",
      "low": "47.55",
      "close": "47.80",
      "average": "48.1599",
      "volume": "87419",
      "turnover": "4210082.53",
      "trades": "243"
    },
    {
      "date": "2024-10-11",
      "bid": "47.75",
      "ask": "48.00",
      "open": "47.00",
      "high": "48.10",
      "low": "47.00",
      "close": "48.00",
      "average": "47.9138",
      "volume": "8829",
      "turnover": "423030.65",
      "trades": "125"
    },
    {
      "date": "2024-10-14",
      "bid": "47.45",
      "ask": "47.55",
      "open": "47.95",
      "high": "47.95",
      "low": "47.10",
      "close": "47.45",
      "average": "47.3934",
      "volume": "35645",
      "turnover": "1689393.1",
      "trades": "213"
    },
    {
      "date": "2024-10-15",
      "bid": "47.35",
      "ask": "47.50",
      "open": "47.55",
      "high": "48.15",
      "low": "47.20",
      "close": "47.30",
      "average": "47.7338",
      "volume": "31619",
      "turnover": "1509294.38",
      "trades": "222"
    },
    {
      "date": "2024-10-16",
      "bid": "47.15",
      "ask": "47.45",
      "open": "47.30",
      "high": "47.55",
      "low": "47.05",
      "close": "47.20",
      "average": "47.2652",
      "volume": "13153",
      "turnover": "621688.5",
      "trades": "192"
    },
    {
      "date": "2024-10-17",
      "bid": "47.80",
      "ask": "48.15",
      "open": "47.35",
      "high": "48.15",
      "low": "47.00",
      "close": "47.80",
      "average": "47.6184",
      "volume": "46635",
      "turnover": "2220636.35",
      "trades": "259"
    },
    {
      "date": "2024-10-18",
      "bid": "49.90",
      "ask": "50.10",
      "open": "48.45",
      "high": "50.10",
      "low": "47.80",
      "close": "50.00",
      "average": "49.146",
      "volume": "61396",
      "turnover": "3017856.56",
      "trades": "252"
    },
    {
      "date": "2024-10-21",
      "bid": "48.80",
      "ask": "48.95",
      "open": "50.00",
      "high": "50.20",
      "low": "48.55",
      "close": "48.75",
      "average": "48.9709",
      "volume": "32162",
      "turnover": "1575001.9",
      "trades": "252"
    },
    {
      "date": "2024-10-22",
      "bid": "48.70",
      "ask": "48.85",
      "open": "48.75",
      "high": "49.30",
      "low": "47.90",
      "close": "49.05",
      "average": "48.7616",
      "volume": "48647",
      "turnover": "2371736.83",
      "trades": "280"
    },
    {
      "date": "2024-10-23",
      "bid": "49.00",
      "ask": "49.25",
      "open": "49.05",
      "high": "49.70",
      "low": "48.70",
      "close": "49.05",
      "average": "49.1194",
      "volume": "17587",
      "turnover": "863863.15",
      "trades": "200"
    },
    {
      "date": "2024-10-24",
      "bid": "49.00",
      "ask": "49.05",
      "open": "48.05",
      "high": "49.70",
      "low": "48.05",
      "close": "49.00",
      "average": "49.0025",
      "volume": "45802",
      "turnover": "2244140.75",
      "trades": "456"
    },
    {
      "date": "2024-10-25",
      "bid": "48.80",
      "ask": "49.10",
      "open": "49.00",
      "high": "50.20",
      "low": "48.80",
      "close": "48.95",
      "average": "49.2896",
      "volume": "30818",
      "turnover": "1519214.15",
      "trades": "273"
    },
    {
      "date": "2024-10-28",
      "bid": "48.55",
      "ask": "48.90",
      "open": "48.95",
      "high": "49.40",
      "low": "48.55",
      "close": "48.95",
      "average": "48.8949",
      "volume": "19884",
      "turnover": "972587.35",
      "trades": "198"
    },
    {
      "date": "2024-10-29",
      "bid": "48.50",
      "ask": "48.80",
      "open": "48.95",
      "high": "49.10",
      "low": "48.25",
      "close": "48.80",
      "average": "48.6851",
      "volume": "94466",
      "turnover": "4600076.59",
      "trades": "496"
    },
    {
      "date": "2024-10-30",
      "bid": "48.60",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.60",
      "low": "48.60",
      "close": "48.85",
      "average": "48.9675",
      "volume": "184208",
      "turnover": "9030214.33",
      "trades": "730"
    },
    {
      "date": "2024-10-31",
      "bid": "48.00",
      "ask": "48.30",
      "open": "48.85",
      "high": "49.00",
      "low": "47.75",
      "close": "48.15",
      "average": "48.2961",
      "volume": "71608",
      "turnover": "3460135.36",
      "trades": "419"
    },
    {
      "date": "2024-11-01",
      "bid": "48.00",
      "ask": "48.15",
      "open": "48.15",
      "high": "48.30",
      "low": "47.80",
      "close": "47.90",
      "average": "47.9494",
      "volume": "17210",
      "turnover": "825700.48",
      "trades": "197"
    },
    {
      "date": "2024-11-04",
      "bid": "47.35",
      "ask": "47.50",
      "open": "47.90",
      "high": "48.30",
      "low": "47.30",
      "close": "47.30",
      "average": "47.6061",
      "volume": "58199",
      "turnover": "2772225.66",
      "trades": "591"
    },
    {
      "date": "2024-11-05",
      "bid": "47.15",
      "ask": "47.25",
      "open": "47.45",
      "high": "47.90",
      "low": "46.70",
      "close": "47.10",
      "average": "47.341",
      "volume": "47807",
      "turnover": "2265682.23",
      "trades": "352"
    },
    {
      "date": "2024-11-06",
      "bid": "44.65",
      "ask": "44.75",
      "open": "47.25",
      "high": "47.45",
      "low": "44.45",
      "close": "44.50",
      "average": "45.6627",
      "volume": "129644",
      "turnover": "5926852.54",
      "trades": "899"
    },
    {
      "date": "2024-11-07",
      "bid": "45.10",
      "ask": "45.20",
      "open": "44.55",
      "high": "45.60",
      "low": "44.55",
      "close": "45.25",
      "average": "45.1553",
      "volume": "56309",
      "turnover": "2542200.06",
      "trades": "302"
    },
    {
      "date": "2024-11-08",
      "bid": "45.25",
      "ask": "45.40",
      "open": "45.25",
      "high": "45.90",
      "low": "45.10",
      "close": "45.40",
      "average": "45.4679",
      "volume": "37484",
      "turnover": "1704510.5",
      "trades": "316"
    },
    {
      "date": "2024-11-11",
      "bid": "45.65",
      "ask": "45.85",
      "open": "45.40",
      "high": "46.05",
      "low": "45.40",
      "close": "45.60",
      "average": "45.7158",
      "volume": "40522",
      "turnover": "1853426.83",
      "trades": "372"
    },
    {
      "date": "2024-11-12",
      "bid": "44.90",
      "ask": "45.20",
      "open": "45.65",
      "high": "45.65",
      "low": "44.50",
      "close": "44.90",
      "average": "44.9918",
      "volume": "121125",
      "turnover": "5449519.79",
      "trades": "531"
    },
    {
      "date": "2024-11-13",
      "bid": "44.00",
      "ask": "44.10",
      "open": "44.90",
      "high": "44.90",
      "low": "43.80",
      "close": "44.00",
      "average": "44.1843",
      "volume": "78545",
      "turnover": "3473350.48",
      "trades": "461"
    },
    {
      "date": "2024-11-14",
      "bid": "44.20",
      "ask": "44.25",
      "open": "44.15",
      "high": "44.40",
      "low": "43.80",
      "close": "44.20",
      "average": "44.1677",
      "volume": "56857",
      "turnover": "2511230.98",
      "trades": "340"
    },
    {
      "date": "2024-11-15",
      "bid": "43.25",
      "ask": "43.35",
      "open": "44.15",
      "high": "44.15",
      "low": "43.10",
      "close": "43.10",
      "average": "43.4828",
      "volume": "82512",
      "turnover": "3591048.85",
      "trades": "366"
    },
    {
      "date": "2024-11-18",
      "bid": "42.90",
      "ask": "43.05",
      "open": "43.50",
      "high": "43.70",
      "low": "42.85",
      "close": "43.00",
      "average": "43.0072",
      "volume": "115503",
      "turnover": "4969336.08",
      "trades": "489"
    },
    {
      "date": "2024-11-19",
      "bid": "41.05",
      "ask": "41.30",
      "open": "40.25",
      "high": "42.00",
      "low": "37.75",
      "close": "41.20",
      "average": "39.8288",
      "volume": "817930",
      "turnover": "32605188.48",
      "trades": "2652"
    },
    {
      "date": "2024-11-20",
      "bid": "42.70",
      "ask": "42.90",
      "open": "42.00",
      "high": "43.25",
      "low": "41.60",
      "close": "42.85",
      "average": "42.5791",
      "volume": "881939",
      "turnover": "37560982.18",
      "trades": "950"
    },
    {
      "date": "2024-11-21",
      "bid": "41.00",
      "ask": "41.10",
      "open": "42.95",
      "high": "43.00",
      "low": "40.70",
      "close": "40.90",
      "average": "41.5736",
      "volume": "403872",
      "turnover": "16808448.19",
      "trades": "919"
    },
    {
      "date": "2024-11-22",
      "bid": "41.60",
      "ask": "41.70",
      "open": "41.20",
      "high": "41.75",
      "low": "40.70",
      "close": "41.50",
      "average": "41.2163",
      "volume": "567985",
      "turnover": "23410249.15",
      "trades": "600"
    },
    {
      "date": "2024-11-25",
      "bid": "42.85",
      "ask": "43.00",
      "open": "41.60",
      "high": "43.00",
      "low": "41.50",
      "close": "42.75",
      "average": "42.3415",
      "volume": "150129",
      "turnover": "6356684.55",
      "trades": "557"
    },
    {
      "date": "2024-11-26",
      "bid": "42.35",
      "ask": "42.55",
      "open": "43.00",
      "high": "43.00",
      "low": "42.25",
      "close": "42.35",
      "average": "42.5208",
      "volume": "228737",
      "turnover": "9726076.25",
      "trades": "504"
    },
    {
      "date": "2024-11-27",
      "bid": "43.00",
      "ask": "43.10",
      "open": "42.40",
      "high": "43.30",
      "low": "42.30",
      "close": "43.25",
      "average": "42.8697",
      "volume": "82486",
      "turnover": "3537167.64",
      "trades": "459"
    },
    {
      "date": "2024-11-28",
      "bid": "43.95",
      "ask": "44.05",
      "open": "43.00",
      "high": "44.50",
      "low": "43.00",
      "close": "44.05",
      "average": "44.092",
      "volume": "100132",
      "turnover": "4415032.59",
      "trades": "463"
    },
    {
      "date": "2024-11-29",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.95",
      "high": "44.60",
      "low": "43.65",
      "close": "43.95",
      "average": "44.0602",
      "volume": "211673",
      "turnover": "9326617.52",
      "trades": "527"
    },
    {
      "date": "2024-12-02",
      "bid": "44.30",
      "ask": "44.50",
      "open": "44.15",
      "high": "44.85",
      "low": "43.55",
      "close": "44.45",
      "average": "44.1714",
      "volume": "114685",
      "turnover": "5064229.54",
      "trades": "539"
    },
    {
      "date": "2024-12-03",
      "bid": "43.05",
      "ask": "43.30",
      "open": "44.30",
      "high": "44.70",
      "low": "42.95",
      "close": "43.30",
      "average": "43.689",
      "volume": "196224",
      "turnover": "8573468.99",
      "trades": "736"
    },
    {
      "date": "2024-12-04",
      "bid": "45.20",
      "ask": "45.70",
      "open": "44.80",
      "high": "45.70",
      "low": "43.15",
      "close": "45.50",
      "average": "44.3455",
      "volume": "213036",
      "turnover": "9445775.78",
      "trades": "722"
    },
    {
      "date": "2024-12-05",
      "bid": "41.95",
      "ask": "42.00",
      "open": "41.30",
      "high": "43.00",
      "low": "41.10",
      "close": "42.00",
      "average": "42.0785",
      "volume": "17354599",
      "turnover": "712980219.46",
      "trades": "3691"
    },
    {
      "date": "2024-12-06",
      "bid": "42.60",
      "ask": "42.65",
      "open": "41.95",
      "high": "42.85",
      "low": "41.95",
      "close": "42.60",
      "average": "42.4892",
      "volume": "554524",
      "turnover": "23343041.45",
      "trades": "1347"
    },
    {
      "date": "2024-12-09",
      "bid": "43.00",
      "ask": "43.05",
      "open": "42.55",
      "high": "43.10",
      "low": "42.325",
      "close": "42.65",
      "average": "42.7149",
      "volume": "526101",
      "turnover": "22474455",
      "trades": "803"
    },
    {
      "date": "2024-12-10",
      "bid": "42.65",
      "ask": "42.70",
      "open": "42.95",
      "high": "42.95",
      "low": "42.40",
      "close": "42.50",
      "average": "42.6927",
      "volume": "249479",
      "turnover": "10651307.25",
      "trades": "803"
    },
    {
      "date": "2024-12-11",
      "bid": "42.50",
      "ask": "42.60",
      "open": "42.65",
      "high": "42.95",
      "low": "42.40",
      "close": "42.45",
      "average": "42.6303",
      "volume": "358803",
      "turnover": "15296039.16",
      "trades": "643"
    },
    {
      "date": "2024-12-12",
      "bid": "42.35",
      "ask": "42.45",
      "open": "42.50",
      "high": "42.70",
      "low": "42.30",
      "close": "42.50",
      "average": "42.496",
      "volume": "205984",
      "turnover": "8753444.84",
      "trades": "399"
    },
    {
      "date": "2024-12-13",
      "bid": "42.00",
      "ask": "42.15",
      "open": "42.95",
      "high": "42.95",
      "low": "42.00",
      "close": "42.05",
      "average": "42.4616",
      "volume": "127626",
      "turnover": "5419598.49",
      "trades": "402"
    },
    {
      "date": "2024-12-16",
      "bid": "42.10",
      "ask": "42.20",
      "open": "42.15",
      "high": "42.30",
      "low": "41.85",
      "close": "42.20",
      "average": "42.1364",
      "volume": "162869",
      "turnover": "6860643.58",
      "trades": "441"
    },
    {
      "date": "2024-12-17",
      "bid": "42.10",
      "ask": "42.15",
      "open": "41.75",
      "high": "42.15",
      "low": "41.75",
      "close": "41.95",
      "average": "41.9526",
      "volume": "118659",
      "turnover": "4977453.61",
      "trades": "307"
    },
    {
      "date": "2024-12-18",
      "bid": "42.10",
      "ask": "42.35",
      "open": "41.95",
      "high": "43.05",
      "low": "41.95",
      "close": "42.30",
      "average": "42.5566",
      "volume": "262106",
      "turnover": "11154033.31",
      "trades": "614"
    },
    {
      "date": "2024-12-19",
      "bid": "42.05",
      "ask": "42.30",
      "open": "41.85",
      "high": "42.60",
      "low": "41.75",
      "close": "42.30",
      "average": "42.2273",
      "volume": "127905",
      "turnover": "5399584.07",
      "trades": "550"
    },
    {
      "date": "2024-12-20",
      "bid": "42.75",
      "ask": "42.80",
      "open": "42.30",
      "high": "43.00",
      "low": "42.25",
      "close": "43.00",
      "average": "42.7198",
      "volume": "268170",
      "turnover": "11453341.82",
      "trades": "763"
    },
    {
      "date": "2024-12-23",
      "bid": "44.10",
      "ask": "44.20",
      "open": "43.00",
      "high": "44.40",
      "low": "42.45",
      "close": "44.20",
      "average": "43.7216",
      "volume": "105447",
      "turnover": "4613542.69",
      "trades": "559"
    },
    {
      "date": "2024-12-27",
      "bid": "43.20",
      "ask": "43.35",
      "open": "44.20",
      "high": "44.75",
      "low": "43.05",
      "close": "43.40",
      "average": "43.8317",
      "volume": "84268",
      "turnover": "3691886.35",
      "trades": "371"
    },
    {
      "date": "2024-12-30",
      "bid": "44.15",
      "ask": "44.45",
      "open": "42.60",
      "high": "44.85",
      "low": "42.60",
      "close": "44.55",
      "average": "44.3226",
      "volume": "163498",
      "turnover": "7245913.22",
      "trades": "992"
    },
    {
      "date": "2025-01-02",
      "bid": "44.40",
      "ask": "44.60",
      "open": "44.60",
      "high": "44.60",
      "low": "44.00",
      "close": "44.55",
      "average": "44.3936",
      "volume": "90361",
      "turnover": "4011410.47",
      "trades": "385"
    },
    {
      "date": "2025-01-03",
      "bid": "44.55",
      "ask": "44.75",
      "open": "44.00",
      "high": "44.75",
      "low": "44.00",
      "close": "44.60",
      "average": "44.4706",
      "volume": "622372",
      "turnover": "27677328.6",
      "trades": "195"
    },
    {
      "date": "2025-01-07",
      "bid": "44.25",
      "ask": "44.50",
      "open": "44.80",
      "high": "45.25",
      "low": "44.20",
      "close": "44.30",
      "average": "44.7409",
      "volume": "152150",
      "turnover": "6809461.79",
      "trades": "584"
    },
    {
      "date": "2025-01-08",
      "bid": "44.60",
      "ask": "44.75",
      "open": "44.25",
      "high": "44.85",
      "low": "44.05",
      "close": "44.75",
      "average": "44.5545",
      "volume": "117494",
      "turnover": "5232581.66",
      "trades": "460"
    },
    {
      "date": "2025-01-09",
      "bid": "45.85",
      "ask": "45.90",
      "open": "44.10",
      "high": "46.00",
      "low": "44.10",
      "close": "45.80",
      "average": "44.8413",
      "volume": "849043",
      "turnover": "38076988.79",
      "trades": "314"
    },
    {
      "date": "2025-01-10",
      "bid": "45.55",
      "ask": "45.65",
      "open": "46.00",
      "high": "46.60",
      "low": "45.55",
      "close": "45.60",
      "average": "45.9655",
      "volume": "160184",
      "turnover": "7364988.04",
      "trades": "551"
    },
    {
      "date": "2025-01-13",
      "bid": "44.65",
      "ask": "44.70",
      "open": "45.55",
      "high": "45.55",
      "low": "44.55",
      "close": "45.00",
      "average": "45.0324",
      "volume": "135748",
      "turnover": "6113457.17",
      "trades": "592"
    },
    {
      "date": "2025-01-14",
      "bid": "45.15",
      "ask": "45.40",
      "open": "45.35",
      "high": "46.10",
      "low": "45.20",
      "close": "45.20",
      "average": "45.4896",
      "volume": "166814",
      "turnover": "7588386.45",
      "trades": "452"
    },
    {
      "date": "2025-01-15",
      "bid": "45.75",
      "ask": "45.85",
      "open": "45.15",
      "high": "46.00",
      "low": "45.15",
      "close": "46.00",
      "average": "45.6664",
      "volume": "173998",
      "turnover": "7945615.86",
      "trades": "584"
    },
    {
      "date": "2025-01-16",
      "bid": "46.05",
      "ask": "46.15",
      "open": "46.00",
      "high": "46.40",
      "low": "45.95",
      "close": "46.05",
      "average": "46.1588",
      "volume": "137774",
      "turnover": "6359487.85",
      "trades": "390"
    },
    {
      "date": "2025-01-17",
      "bid": "46.50",
      "ask": "46.60",
      "open": "45.95",
      "high": "46.90",
      "low": "45.65",
      "close": "46.60",
      "average": "46.3139",
      "volume": "201770",
      "turnover": "9345750.71",
      "trades": "486"
    },
    {
      "date": "2025-01-20",
      "bid": "47.65",
      "ask": "47.80",
      "open": "46.60",
      "high": "48.00",
      "low": "46.60",
      "close": "47.65",
      "average": "47.4058",
      "volume": "241529",
      "turnover": "11401158.1",
      "trades": "514"
    },
    {
      "date": "2025-01-21",
      "bid": "48.35",
      "ask": "48.40",
      "open": "47.95",
      "high": "48.50",
      "low": "47.50",
      "close": "48.30",
      "average": "48.1588",
      "volume": "103324",
      "turnover": "4970245.34",
      "trades": "403"
    },
    {
      "date": "2025-01-22",
      "bid": "49.55",
      "ask": "49.65",
      "open": "48.20",
      "high": "49.90",
      "low": "48.20",
      "close": "49.50",
      "average": "49.5853",
      "volume": "832184",
      "turnover": "41255018.24",
      "trades": "597"
    },
    {
      "date": "2025-01-23",
      "bid": "49.40",
      "ask": "49.45",
      "open": "49.55",
      "high": "49.70",
      "low": "49.00",
      "close": "49.45",
      "average": "49.4357",
      "volume": "224447",
      "turnover": "11087640.94",
      "trades": "699"
    },
    {
      "date": "2025-01-24",
      "bid": "49.30",
      "ask": "49.40",
      "open": "49.40",
      "high": "50.30",
      "low": "49.15",
      "close": "49.30",
      "average": "49.5355",
      "volume": "265074",
      "turnover": "13128954.1",
      "trades": "575"
    },
    {
      "date": "2025-01-27",
      "bid": "49.65",
      "ask": "49.80",
      "open": "49.30",
      "high": "49.80",
      "low": "48.90",
      "close": "49.50",
      "average": "49.3768",
      "volume": "255262",
      "turnover": "12600623.55",
      "trades": "660"
    },
    {
      "date": "2025-01-28",
      "bid": "49.15",
      "ask": "49.20",
      "open": "49.65",
      "high": "49.70",
      "low": "48.95",
      "close": "49.15",
      "average": "49.3289",
      "volume": "100573",
      "turnover": "4961815.49",
      "trades": "455"
    },
    {
      "date": "2025-01-29",
      "bid": "49.50",
      "ask": "49.75",
      "open": "49.75",
      "high": "50.00",
      "low": "49.30",
      "close": "49.50",
      "average": "49.6525",
      "volume": "358200",
      "turnover": "17789631.89",
      "trades": "1065"
    },
    {
      "date": "2025-01-30",
      "bid": "49.45",
      "ask": "49.50",
      "open": "49.45",
      "high": "50.10",
      "low": "48.95",
      "close": "49.50",
      "average": "49.536",
      "volume": "318726",
      "turnover": "15783536.03",
      "trades": "785"
    },
    {
      "date": "2025-01-31",
      "bid": "49.25",
      "ask": "49.35",
      "open": "49.50",
      "high": "49.85",
      "low": "49.05",
      "close": "49.30",
      "average": "49.4522",
      "volume": "230359",
      "turnover": "11398249",
      "trades": "701"
    },
    {
      "date": "2025-02-03",
      "bid": "48.35",
      "ask": "48.45",
      "open": "49.35",
      "high": "49.35",
      "low": "48.05",
      "close": "48.75",
      "average": "48.5264",
      "volume": "257778",
      "turnover": "12508861.34",
      "trades": "921"
    },
    {
      "date": "2025-02-04",
      "bid": "49.45",
      "ask": "49.50",
      "open": "48.80",
      "high": "50.20",
      "low": "48.65",
      "close": "49.50",
      "average": "49.0358",
      "volume": "505105",
      "turnover": "24767289.6",
      "trades": "1786"
    },
    {
      "date": "2025-02-05",
      "bid": "49.10",
      "ask": "49.25",
      "open": "49.65",
      "high": "49.65",
      "low": "48.95",
      "close": "49.20",
      "average": "49.1248",
      "volume": "253816",
      "turnover": "12468655.68",
      "trades": "808"
    },
    {
      "date": "2025-02-06",
      "bid": "50.90",
      "ask": "51.00",
      "open": "49.10",
      "high": "51.50",
      "low": "49.10",
      "close": "51.00",
      "average": "50.4506",
      "volume": "269775",
      "turnover": "13607560.23",
      "trades": "858"
    },
    {
      "date": "2025-02-07",
      "bid": "49.05",
      "ask": "49.30",
      "open": "51.10",
      "high": "51.10",
      "low": "49.05",
      "close": "49.15",
      "average": "49.9218",
      "volume": "144396",
      "turnover": "7209784.65",
      "trades": "468"
    },
    {
      "date": "2025-02-10",
      "bid": "49.40",
      "ask": "49.60",
      "open": "49.90",
      "high": "49.95",
      "low": "49.35",
      "close": "49.35",
      "average": "49.5488",
      "volume": "125987",
      "turnover": "6242677.03",
      "trades": "440"
    },
    {
      "date": "2025-02-11",
      "bid": "49.35",
      "ask": "49.45",
      "open": "49.50",
      "high": "49.50",
      "low": "48.90",
      "close": "49.45",
      "average": "49.3219",
      "volume": "180402",
      "turnover": "8898745.52",
      "trades": "549"
    },
    {
      "date": "2025-02-12",
      "bid": "49.95",
      "ask": "50.00",
      "open": "49.45",
      "high": "50.20",
      "low": "49.35",
      "close": "50.00",
      "average": "49.7624",
      "volume": "778776",
      "turnover": "38754399.96",
      "trades": "972"
    },
    {
      "date": "2025-02-13",
      "bid": "52.40",
      "ask": "52.50",
      "open": "50.40",
      "high": "52.70",
      "low": "50.40",
      "close": "52.50",
      "average": "52.0255",
      "volume": "128308",
      "turnover": "6676417.4",
      "trades": "479"
    },
    {
      "date": "2025-02-14",
      "bid": "51.60",
      "ask": "52.00",
      "open": "52.50",
      "high": "52.80",
      "low": "51.50",
      "close": "51.70",
      "average": "51.8385",
      "volume": "314381",
      "turnover": "16311059.85",
      "trades": "611"
    },
    {
      "date": "2025-02-17",
      "bid": "52.40",
      "ask": "52.50",
      "open": "51.70",
      "high": "52.60",
      "low": "51.50",
      "close": "52.60",
      "average": "52.2834",
      "volume": "147672",
      "turnover": "7721395.35",
      "trades": "547"
    },
    {
      "date": "2025-02-18",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.70",
      "high": "52.90",
      "low": "51.90",
      "close": "52.20",
      "average": "52.2973",
      "volume": "187048",
      "turnover": "9780740.94",
      "trades": "489"
    },
    {
      "date": "2025-02-19",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.10",
      "high": "52.60",
      "low": "51.60",
      "close": "52.10",
      "average": "51.9477",
      "volume": "312856",
      "turnover": "16249468.8",
      "trades": "629"
    },
    {
      "date": "2025-02-20",
      "bid": "52.20",
      "ask": "52.40",
      "open": "52.00",
      "high": "52.60",
      "low": "51.60",
      "close": "52.60",
      "average": "52.116",
      "volume": "445454",
      "turnover": "23219067.6",
      "trades": "921"
    },
    {
      "date": "2025-02-21",
      "bid": "50.70",
      "ask": "50.90",
      "open": "53.80",
      "high": "55.80",
      "low": "49.65",
      "close": "50.90",
      "average": "51.5434",
      "volume": "534673",
      "turnover": "27538696.65",
      "trades": "1935"
    },
    {
      "date": "2025-02-24",
      "bid": "49.55",
      "ask": "49.65",
      "open": "51.00",
      "high": "52.00",
      "low": "49.45",
      "close": "49.55",
      "average": "50.2482",
      "volume": "236018",
      "turnover": "11856068.23",
      "trades": "899"
    },
    {
      "date": "2025-02-25",
      "bid": "47.50",
      "ask": "47.55",
      "open": "49.00",
      "high": "49.35",
      "low": "47.35",
      "close": "47.50",
      "average": "48.1843",
      "volume": "288395",
      "turnover": "13930961.94",
      "trades": "745"
    },
    {
      "date": "2025-02-26",
      "bid": "46.60",
      "ask": "46.75",
      "open": "47.60",
      "high": "47.90",
      "low": "46.40",
      "close": "46.60",
      "average": "47.0788",
      "volume": "260606",
      "turnover": "12270642.97",
      "trades": "942"
    },
    {
      "date": "2025-02-27",
      "bid": "45.25",
      "ask": "45.40",
      "open": "46.45",
      "high": "46.45",
      "low": "45.20",
      "close": "45.20",
      "average": "45.6594",
      "volume": "235360",
      "turnover": "10746222.01",
      "trades": "897"
    },
    {
      "date": "2025-02-28",
      "bid": "44.70",
      "ask": "44.95",
      "open": "45.00",
      "high": "45.40",
      "low": "44.50",
      "close": "44.80",
      "average": "44.8629",
      "volume": "305552",
      "turnover": "13708076.4",
      "trades": "746"
    },
    {
      "date": "2025-03-03",
      "bid": "45.35",
      "ask": "45.45",
      "open": "44.95",
      "high": "45.65",
      "low": "44.45",
      "close": "45.25",
      "average": "45.1117",
      "volume": "260985",
      "turnover": "11773426.69",
      "trades": "857"
    },
    {
      "date": "2025-03-04",
      "bid": "44.40",
      "ask": "44.55",
      "open": "44.85",
      "high": "45.40",
      "low": "44.30",
      "close": "44.30",
      "average": "44.7194",
      "volume": "233539",
      "turnover": "10443215.09",
      "trades": "735"
    },
    {
      "date": "2025-03-05",
      "bid": "44.55",
      "ask": "44.65",
      "open": "44.30",
      "high": "45.75",
      "low": "44.30",
      "close": "44.55",
      "average": "44.9224",
      "volume": "127913",
      "turnover": "5746831.61",
      "trades": "583"
    },
    {
      "date": "2025-03-06",
      "bid": "43.95",
      "ask": "44.00",
      "open": "44.60",
      "high": "44.95",
      "low": "43.45",
      "close": "44.00",
      "average": "44.0653",
      "volume": "198667",
      "turnover": "8753841.18",
      "trades": "758"
    },
    {
      "date": "2025-03-07",
      "bid": "44.30",
      "ask": "44.45",
      "open": "43.65",
      "high": "44.55",
      "low": "43.45",
      "close": "44.25",
      "average": "44.2112",
      "volume": "118141",
      "turnover": "5221993.38",
      "trades": "657"
    },
    {
      "date": "2025-03-10",
      "bid": "45.15",
      "ask": "45.35",
      "open": "44.55",
      "high": "45.65",
      "low": "44.30",
      "close": "45.10",
      "average": "45.1068",
      "volume": "279101",
      "turnover": "12585652.03",
      "trades": "923"
    },
    {
      "date": "2025-03-11",
      "bid": "43.90",
      "ask": "44.10",
      "open": "45.30",
      "high": "47.35",
      "low": "43.85",
      "close": "43.95",
      "average": "44.9501",
      "volume": "423480",
      "turnover": "19093796.17",
      "trades": "1057"
    },
    {
      "date": "2025-03-12",
      "bid": "44.10",
      "ask": "44.35",
      "open": "42.25",
      "high": "44.40",
      "low": "42.00",
      "close": "44.05",
      "average": "43.1651",
      "volume": "23909186",
      "turnover": "983334058.27",
      "trades": "2525"
    },
    {
      "date": "2025-03-13",
      "bid": "45.75",
      "ask": "45.85",
      "open": "44.75",
      "high": "46.20",
      "low": "43.90",
      "close": "45.80",
      "average": "45.4188",
      "volume": "576960",
      "turnover": "26210578.88",
      "trades": "1216"
    },
    {
      "date": "2025-03-14",
      "bid": "46.45",
      "ask": "46.50",
      "open": "45.80",
      "high": "46.75",
      "low": "45.65",
      "close": "46.45",
      "average": "46.3412",
      "volume": "438528",
      "turnover": "20321762.76",
      "trades": "1497"
    },
    {
      "date": "2025-03-17",
      "bid": "46.75",
      "ask": "46.80",
      "open": "46.35",
      "high": "47.35",
      "low": "46.20",
      "close": "46.55",
      "average": "46.6519",
      "volume": "742879",
      "turnover": "34657019.74",
      "trades": "1333"
    },
    {
      "date": "2025-03-18",
      "bid": "47.50",
      "ask": "47.60",
      "open": "46.65",
      "high": "47.50",
      "low": "46.25",
      "close": "47.30",
      "average": "47.1238",
      "volume": "232708",
      "turnover": "10960123.02",
      "trades": "782"
    },
    {
      "date": "2025-03-19",
      "bid": "48.80",
      "ask": "48.90",
      "open": "47.60",
      "high": "49.05",
      "low": "47.40",
      "close": "48.90",
      "average": "48.6131",
      "volume": "454241",
      "turnover": "22080277.35",
      "trades": "1110"
    },
    {
      "date": "2025-03-20",
      "bid": "49.20",
      "ask": "49.30",
      "open": "48.40",
      "high": "49.25",
      "low": "48.05",
      "close": "49.10",
      "average": "48.5972",
      "volume": "316091",
      "turnover": "15360809.17",
      "trades": "794"
    },
    {
      "date": "2025-03-21",
      "bid": "47.65",
      "ask": "47.80",
      "open": "49.05",
      "high": "49.05",
      "low": "47.40",
      "close": "47.55",
      "average": "47.7092",
      "volume": "235675",
      "turnover": "11244214.83",
      "trades": "706"
    },
    {
      "date": "2025-03-24",
      "bid": "47.15",
      "ask": "47.25",
      "open": "47.80",
      "high": "48.15",
      "low": "47.00",
      "close": "47.05",
      "average": "47.2119",
      "volume": "140131",
      "turnover": "6615871.5",
      "trades": "389"
    },
    {
      "date": "2025-03-25",
      "bid": "47.15",
      "ask": "47.30",
      "open": "47.05",
      "high": "47.20",
      "low": "46.60",
      "close": "47.10",
      "average": "46.9897",
      "volume": "150877",
      "turnover": "7083758.18",
      "trades": "472"
    },
    {
      "date": "2025-03-26",
      "bid": "46.50",
      "ask": "46.65",
      "open": "47.15",
      "high": "47.75",
      "low": "46.50",
      "close": "46.50",
      "average": "46.816",
      "volume": "153379",
      "turnover": "7174026.38",
      "trades": "535"
    },
    {
      "date": "2025-03-27",
      "bid": "45.60",
      "ask": "45.70",
      "open": "46.50",
      "high": "46.50",
      "low": "45.40",
      "close": "45.60",
      "average": "45.713",
      "volume": "222572",
      "turnover": "10173648.13",
      "trades": "625"
    },
    {
      "date": "2025-03-28",
      "bid": "45.00",
      "ask": "45.15",
      "open": "45.60",
      "high": "45.75",
      "low": "44.90",
      "close": "45.15",
      "average": "45.2407",
      "volume": "194426",
      "turnover": "8801053.19",
      "trades": "628"
    },
    {
      "date": "2025-03-31",
      "bid": "44.50",
      "ask": "44.70",
      "open": "45.00",
      "high": "45.00",
      "low": "44.00",
      "close": "44.65",
      "average": "44.4786",
      "volume": "144204",
      "turnover": "6413996.65",
      "trades": "569"
    },
    {
      "date": "2025-04-01",
      "bid": "45.35",
      "ask": "45.45",
      "open": "44.65",
      "high": "45.65",
      "low": "44.45",
      "close": "45.45",
      "average": "45.1356",
      "volume": "301282",
      "turnover": "13600136.43",
      "trades": "783"
    },
    {
      "date": "2025-04-02",
      "bid": "45.60",
      "ask": "45.70",
      "open": "45.50",
      "high": "45.75",
      "low": "44.70",
      "close": "45.65",
      "average": "45.4116",
      "volume": "137570",
      "turnover": "6246745.14",
      "trades": "509"
    },
    {
      "date": "2025-04-03",
      "bid": "44.60",
      "ask": "44.80",
      "open": "45.55",
      "high": "45.70",
      "low": "44.50",
      "close": "44.50",
      "average": "44.7957",
      "volume": "155041",
      "turnover": "6948966.8",
      "trades": "587"
    },
    {
      "date": "2025-04-04",
      "bid": "42.80",
      "ask": "43.20",
      "open": "44.15",
      "high": "44.90",
      "low": "42.30",
      "close": "42.85",
      "average": "43.637",
      "volume": "689240",
      "turnover": "30098291.64",
      "trades": "1567"
    },
    {
      "date": "2025-04-07",
      "bid": "41.25",
      "ask": "41.60",
      "open": "40.15",
      "high": "43.00",
      "low": "40.15",
      "close": "41.05",
      "average": "41.8436",
      "volume": "573187",
      "turnover": "23998891.04",
      "trades": "1348"
    },
    {
      "date": "2025-04-08",
      "bid": "41.75",
      "ask": "42.10",
      "open": "41.50",
      "high": "42.50",
      "low": "41.15",
      "close": "41.75",
      "average": "41.9084",
      "volume": "311043",
      "turnover": "13035007.17",
      "trades": "780"
    },
    {
      "date": "2025-04-09",
      "bid": "41.60",
      "ask": "41.70",
      "open": "41.75",
      "high": "42.00",
      "low": "40.45",
      "close": "41.50",
      "average": "41.2014",
      "volume": "367561",
      "turnover": "15143323.11",
      "trades": "1070"
    },
    {
      "date": "2025-04-10",
      "bid": "42.55",
      "ask": "42.70",
      "open": "43.55",
      "high": "45.10",
      "low": "42.45",
      "close": "42.55",
      "average": "43.5847",
      "volume": "372091",
      "turnover": "16207703.39",
      "trades": "948"
    },
    {
      "date": "2025-04-11",
      "bid": "43.05",
      "ask": "43.30",
      "open": "43.00",
      "high": "43.30",
      "low": "41.90",
      "close": "43.10",
      "average": "42.9197",
      "volume": "405548",
      "turnover": "17412027.72",
      "trades": "901"
    },
    {
      "date": "2025-04-14",
      "bid": "44.20",
      "ask": "44.55",
      "open": "43.50",
      "high": "44.40",
      "low": "43.35",
      "close": "44.25",
      "average": "43.9919",
      "volume": "221040",
      "turnover": "9722792.86",
      "trades": "681"
    },
    {
      "date": "2025-04-15",
      "bid": "45.60",
      "ask": "45.70",
      "open": "44.00",
      "high": "45.85",
      "low": "44.00",
      "close": "45.70",
      "average": "45.2283",
      "volume": "180770",
      "turnover": "8166979.71",
      "trades": "517"
    },
    {
      "date": "2025-04-16",
      "bid": "45.15",
      "ask": "45.45",
      "open": "45.00",
      "high": "45.50",
      "low": "44.90",
      "close": "45.30",
      "average": "45.2996",
      "volume": "81086",
      "turnover": "3673138.91",
      "trades": "344"
    },
    {
      "date": "2025-04-17",
      "bid": "44.60",
      "ask": "44.70",
      "open": "45.45",
      "high": "45.55",
      "low": "44.25",
      "close": "44.40",
      "average": "44.5652",
      "volume": "127021",
      "turnover": "5660737.23",
      "trades": "498"
    },
    {
      "date": "2025-04-22",
      "bid": "45.45",
      "ask": "45.55",
      "open": "44.60",
      "high": "45.50",
      "low": "44.30",
      "close": "45.40",
      "average": "45.2109",
      "volume": "180141",
      "turnover": "8142906.93",
      "trades": "679"
    },
    {
      "date": "2025-04-23",
      "bid": "46.65",
      "ask": "46.85",
      "open": "46.00",
      "high": "47.10",
      "low": "45.90",
      "close": "46.70",
      "average": "46.6083",
      "volume": "142936",
      "turnover": "6660821.91",
      "trades": "523"
    },
    {
      "date": "2025-04-24",
      "bid": "45.80",
      "ask": "45.90",
      "open": "44.90",
      "high": "45.95",
      "low": "44.30",
      "close": "45.95",
      "average": "45.3687",
      "volume": "186749",
      "turnover": "8472716.76",
      "trades": "851"
    },
    {
      "date": "2025-04-25",
      "bid": "46.10",
      "ask": "46.25",
      "open": "46.00",
      "high": "46.60",
      "low": "45.95",
      "close": "46.10",
      "average": "46.2088",
      "volume": "99611",
      "turnover": "4603445.21",
      "trades": "463"
    },
    {
      "date": "2025-04-28",
      "bid": "46.35",
      "ask": "46.50",
      "open": "46.10",
      "high": "46.70",
      "low": "46.05",
      "close": "46.45",
      "average": "46.4074",
      "volume": "73005",
      "turnover": "3387969.3",
      "trades": "477"
    },
    {
      "date": "2025-04-29",
      "bid": "48.05",
      "ask": "48.15",
      "open": "46.50",
      "high": "48.25",
      "low": "46.25",
      "close": "48.15",
      "average": "47.7058",
      "volume": "182707",
      "turnover": "8716210.91",
      "trades": "753"
    },
    {
      "date": "2025-04-30",
      "bid": "48.50",
      "ask": "48.75",
      "open": "48.15",
      "high": "49.10",
      "low": "48.05",
      "close": "49.00",
      "average": "48.7326",
      "volume": "135983",
      "turnover": "6628599.97",
      "trades": "573"
    },
    {
      "date": "2025-05-02",
      "bid": "49.85",
      "ask": "50.00",
      "open": "48.90",
      "high": "50.00",
      "low": "48.85",
      "close": "49.95",
      "average": "49.5567",
      "volume": "186768",
      "turnover": "9254909.3",
      "trades": "756"
    },
    {
      "date": "2025-05-05",
      "bid": "49.55",
      "ask": "49.85",
      "open": "50.00",
      "high": "50.20",
      "low": "49.45",
      "close": "49.45",
      "average": "49.5912",
      "volume": "81477",
      "turnover": "4040583.9",
      "trades": "452"
    },
    {
      "date": "2025-05-06",
      "bid": "48.70",
      "ask": "48.80",
      "open": "50.00",
      "high": "50.00",
      "low": "47.45",
      "close": "48.80",
      "average": "48.4324",
      "volume": "153665",
      "turnover": "7442211.13",
      "trades": "801"
    },
    {
      "date": "2025-05-07",
      "bid": "48.75",
      "ask": "48.85",
      "open": "48.75",
      "high": "49.35",
      "low": "48.55",
      "close": "48.85",
      "average": "48.9026",
      "volume": "79053",
      "turnover": "3867279.06",
      "trades": "497"
    },
    {
      "date": "2025-05-08",
      "bid": "49.40",
      "ask": "49.55",
      "open": "49.00",
      "high": "49.70",
      "low": "48.85",
      "close": "49.40",
      "average": "49.3738",
      "volume": "168425",
      "turnover": "8315641.03",
      "trades": "476"
    },
    {
      "date": "2025-05-09",
      "bid": "49.85",
      "ask": "50.00",
      "open": "49.80",
      "high": "49.95",
      "low": "49.25",
      "close": "49.85",
      "average": "49.7384",
      "volume": "83685",
      "turnover": "4162276.9",
      "trades": "424"
    },
    {
      "date": "2025-05-12",
      "bid": "50.60",
      "ask": "50.90",
      "open": "50.00",
      "high": "50.90",
      "low": "49.60",
      "close": "50.90",
      "average": "50.33",
      "volume": "272103",
      "turnover": "13694867.7",
      "trades": "1006"
    },
    {
      "date": "2025-05-13",
      "bid": "50.30",
      "ask": "50.50",
      "open": "50.80",
      "high": "51.40",
      "low": "50.30",
      "close": "50.50",
      "average": "50.6657",
      "volume": "127610",
      "turnover": "6463681.8",
      "trades": "579"
    },
    {
      "date": "2025-05-14",
      "bid": "49.80",
      "ask": "49.90",
      "open": "50.30",
      "high": "50.40",
      "low": "49.55",
      "close": "49.80",
      "average": "49.8569",
      "volume": "115259",
      "turnover": "5747795.85",
      "trades": "397"
    },
    {
      "date": "2025-05-15",
      "bid": "49.65",
      "ask": "49.75",
      "open": "49.80",
      "high": "50.00",
      "low": "49.50",
      "close": "49.80",
      "average": "49.8149",
      "volume": "160128",
      "turnover": "7977750.18",
      "trades": "589"
    },
    {
      "date": "2025-05-16",
      "bid": "47.20",
      "ask": "47.30",
      "open": "49.40",
      "high": "50.00",
      "low": "46.00",
      "close": "47.25",
      "average": "46.9077",
      "volume": "996662",
      "turnover": "46755189.85",
      "trades": "2571"
    },
    {
      "date": "2025-05-19",
      "bid": "47.70",
      "ask": "48.00",
      "open": "47.10",
      "high": "49.15",
      "low": "47.10",
      "close": "47.65",
      "average": "47.89",
      "volume": "392952",
      "turnover": "18827934.13",
      "trades": "1065"
    },
    {
      "date": "2025-05-20",
      "bid": "48.75",
      "ask": "49.00",
      "open": "48.00",
      "high": "49.30",
      "low": "47.05",
      "close": "48.60",
      "average": "48.3108",
      "volume": "287730",
      "turnover": "13900109.29",
      "trades": "819"
    },
    {
      "date": "2025-05-21",
      "bid": "49.30",
      "ask": "49.50",
      "open": "48.75",
      "high": "49.80",
      "low": "48.35",
      "close": "49.50",
      "average": "49.2406",
      "volume": "373725",
      "turnover": "18402145.76",
      "trades": "777"
    },
    {
      "date": "2025-05-22",
      "bid": "48.60",
      "ask": "48.70",
      "open": "49.00",
      "high": "49.50",
      "low": "48.55",
      "close": "48.55",
      "average": "48.9186",
      "volume": "185826",
      "turnover": "9090195.01",
      "trades": "541"
    },
    {
      "date": "2025-05-23",
      "bid": "49.50",
      "ask": "49.75",
      "open": "48.75",
      "high": "51.50",
      "low": "48.75",
      "close": "49.75",
      "average": "49.9831",
      "volume": "293179",
      "turnover": "14651509.82",
      "trades": "1103"
    },
    {
      "date": "2025-05-26",
      "bid": "50.90",
      "ask": "51.00",
      "open": "50.10",
      "high": "51.10",
      "low": "49.85",
      "close": "51.00",
      "average": "50.6649",
      "volume": "77451",
      "turnover": "3924090.2",
      "trades": "444"
    },
    {
      "date": "2025-05-27",
      "bid": "49.65",
      "ask": "49.95",
      "open": "51.00",
      "high": "51.20",
      "low": "49.65",
      "close": "50.00",
      "average": "50.4613",
      "volume": "190863",
      "turnover": "9631450.75",
      "trades": "785"
    },
    {
      "date": "2025-05-28",
      "bid": "50.10",
      "ask": "50.70",
      "open": "50.00",
      "high": "51.00",
      "low": "49.70",
      "close": "50.50",
      "average": "50.2535",
      "volume": "124981",
      "turnover": "6280716.86",
      "trades": "422"
    },
    {
      "date": "2025-05-30",
      "bid": "49.05",
      "ask": "49.25",
      "open": "49.70",
      "high": "50.10",
      "low": "48.65",
      "close": "49.15",
      "average": "49.1552",
      "volume": "1706041",
      "turnover": "83860823",
      "trades": "881"
    },
    {
      "date": "2025-06-02",
      "bid": "49.15",
      "ask": "49.40",
      "open": "49.25",
      "high": "49.65",
      "low": "48.65",
      "close": "49.65",
      "average": "49.4972",
      "volume": "262037",
      "turnover": "12969361.02",
      "trades": "632"
    },
    {
      "date": "2025-06-03",
      "bid": "49.40",
      "ask": "49.55",
      "open": "49.60",
      "high": "49.65",
      "low": "48.75",
      "close": "49.60",
      "average": "49.3326",
      "volume": "173121",
      "turnover": "8540216.19",
      "trades": "665"
    },
    {
      "date": "2025-06-04",
      "bid": "48.80",
      "ask": "49.20",
      "open": "49.65",
      "high": "50.40",
      "low": "48.85",
      "close": "49.15",
      "average": "49.2121",
      "volume": "277124",
      "turnover": "13639515.07",
      "trades": "711"
    },
    {
      "date": "2025-06-05",
      "bid": "48.25",
      "ask": "48.35",
      "open": "49.00",
      "high": "50.00",
      "low": "48.20",
      "close": "48.25",
      "average": "48.8687",
      "volume": "247447",
      "turnover": "12097700.75",
      "trades": "880"
    },
    {
      "date": "2025-06-09",
      "bid": "48.20",
      "ask": "48.40",
      "open": "48.25",
      "high": "48.65",
      "low": "48.05",
      "close": "48.25",
      "average": "48.331",
      "volume": "187220",
      "turnover": "9050095.77",
      "trades": "644"
    },
    {
      "date": "2025-06-10",
      "bid": "48.10",
      "ask": "48.15",
      "open": "48.25",
      "high": "48.45",
      "low": "48.05",
      "close": "48.05",
      "average": "48.1667",
      "volume": "74172",
      "turnover": "3572618.58",
      "trades": "311"
    },
    {
      "date": "2025-06-11",
      "bid": "53.60",
      "ask": "53.70",
      "open": "50.00",
      "high": "54.10",
      "low": "49.75",
      "close": "54.10",
      "average": "51.8862",
      "volume": "27242955",
      "turnover": "1266225545.63",
      "trades": "4599"
    },
    {
      "date": "2025-06-12",
      "bid": "53.70",
      "ask": "54.00",
      "open": "53.60",
      "high": "54.60",
      "low": "52.20",
      "close": "54.10",
      "average": "53.1774",
      "volume": "1567445",
      "turnover": "83362126.25",
      "trades": "1826"
    },
    {
      "date": "2025-06-13",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.90",
      "high": "56.00",
      "low": "52.70",
      "close": "53.70",
      "average": "54.1796",
      "volume": "760015",
      "turnover": "41184498.15",
      "trades": "1639"
    },
    {
      "date": "2025-06-16",
      "bid": "54.00",
      "ask": "54.10",
      "open": "53.90",
      "high": "55.10",
      "low": "53.70",
      "close": "54.40",
      "average": "54.4049",
      "volume": "905108",
      "turnover": "49241796.5",
      "trades": "1124"
    },
    {
      "date": "2025-06-17",
      "bid": "53.80",
      "ask": "53.90",
      "open": "54.10",
      "high": "54.20",
      "low": "53.50",
      "close": "53.90",
      "average": "53.8364",
      "volume": "313313",
      "turnover": "16868520.7",
      "trades": "544"
    },
    {
      "date": "2025-06-18",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.50",
      "high": "53.80",
      "low": "52.70",
      "close": "53.10",
      "average": "53.0859",
      "volume": "129223",
      "turnover": "6860765.65",
      "trades": "445"
    },
    {
      "date": "2025-06-19",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.80",
      "high": "53.10",
      "low": "51.90",
      "close": "52.20",
      "average": "52.3852",
      "volume": "123173",
      "turnover": "6451261.7",
      "trades": "381"
    },
    {
      "date": "2025-06-23",
      "bid": "52.20",
      "ask": "52.60",
      "open": "52.20",
      "high": "52.80",
      "low": "51.60",
      "close": "52.40",
      "average": "52.3782",
      "volume": "282200",
      "turnover": "14784376.05",
      "trades": "514"
    },
    {
      "date": "2025-06-24",
      "bid": "53.50",
      "ask": "53.90",
      "open": "53.50",
      "high": "54.20",
      "low": "53.10",
      "close": "53.60",
      "average": "53.7135",
      "volume": "237685",
      "turnover": "12765715.7",
      "trades": "624"
    },
    {
      "date": "2025-06-25",
      "bid": "52.90",
      "ask": "53.20",
      "open": "53.90",
      "high": "54.10",
      "low": "53.00",
      "close": "53.40",
      "average": "53.5964",
      "volume": "202340",
      "turnover": "10844994.35",
      "trades": "604"
    },
    {
      "date": "2025-06-26",
      "bid": "52.30",
      "ask": "52.50",
      "open": "53.20",
      "high": "53.50",
      "low": "51.30",
      "close": "52.50",
      "average": "52.3511",
      "volume": "297551",
      "turnover": "15581949.4",
      "trades": "551"
    },
    {
      "date": "2025-06-27",
      "bid": "53.00",
      "ask": "53.20",
      "open": "52.90",
      "high": "53.60",
      "low": "52.60",
      "close": "53.50",
      "average": "53.3075",
      "volume": "362467",
      "turnover": "19319959.1",
      "trades": "504"
    },
    {
      "date": "2025-06-30",
      "bid": "53.40",
      "ask": "53.70",
      "open": "53.40",
      "high": "54.10",
      "low": "52.90",
      "close": "53.50",
      "average": "53.4516",
      "volume": "306358",
      "turnover": "16377225.05",
      "trades": "679"
    },
    {
      "date": "2025-07-01",
      "bid": "55.10",
      "ask": "55.20",
      "open": "53.50",
      "high": "55.40",
      "low": "53.50",
      "close": "55.00",
      "average": "54.7967",
      "volume": "225481",
      "turnover": "12356997.35",
      "trades": "642"
    },
    {
      "date": "2025-07-02",
      "bid": "54.70",
      "ask": "55.10",
      "open": "55.40",
      "high": "55.80",
      "low": "54.40",
      "close": "54.90",
      "average": "54.9589",
      "volume": "178282",
      "turnover": "9797922.85",
      "trades": "498"
    },
    {
      "date": "2025-07-03",
      "bid": "55.30",
      "ask": "55.50",
      "open": "54.80",
      "high": "56.10",
      "low": "54.80",
      "close": "55.30",
      "average": "55.5123",
      "volume": "135526",
      "turnover": "7523523.15",
      "trades": "411"
    },
    {
      "date": "2025-07-04",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.30",
      "high": "55.80",
      "low": "55.00",
      "close": "55.60",
      "average": "55.4921",
      "volume": "155499",
      "turnover": "8628791.6",
      "trades": "383"
    },
    {
      "date": "2025-07-07",
      "bid": "55.10",
      "ask": "55.30",
      "open": "55.40",
      "high": "55.50",
      "low": "54.20",
      "close": "55.20",
      "average": "54.9969",
      "volume": "118450",
      "turnover": "6514332.45",
      "trades": "428"
    },
    {
      "date": "2025-07-08",
      "bid": "54.80",
      "ask": "54.90",
      "open": "55.30",
      "high": "55.60",
      "low": "54.70",
      "close": "55.10",
      "average": "55.0308",
      "volume": "167537",
      "turnover": "9219255.75",
      "trades": "506"
    },
    {
      "date": "2025-07-09",
      "bid": "57.90",
      "ask": "58.00",
      "open": "55.00",
      "high": "58.20",
      "low": "54.80",
      "close": "58.00",
      "average": "56.9733",
      "volume": "271326",
      "turnover": "15453053.25",
      "trades": "878"
    },
    {
      "date": "2025-07-10",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.50",
      "high": "59.30",
      "low": "58.10",
      "close": "59.00",
      "average": "58.8111",
      "volume": "244063",
      "turnover": "14353325.65",
      "trades": "651"
    },
    {
      "date": "2025-07-11",
      "bid": "57.10",
      "ask": "57.30",
      "open": "58.80",
      "high": "59.00",
      "low": "56.80",
      "close": "57.30",
      "average": "57.4449",
      "volume": "184593",
      "turnover": "10623420.44",
      "trades": "542"
    },
    {
      "date": "2025-07-14",
      "bid": "56.20",
      "ask": "56.30",
      "open": "56.90",
      "high": "57.50",
      "low": "56.10",
      "close": "56.10",
      "average": "56.4198",
      "volume": "118084",
      "turnover": "6663695.75",
      "trades": "468"
    },
    {
      "date": "2025-07-15",
      "bid": "56.20",
      "ask": "56.30",
      "open": "56.20",
      "high": "57.10",
      "low": "56.00",
      "close": "56.20",
      "average": "56.4572",
      "volume": "117556",
      "turnover": "6642402.3",
      "trades": "469"
    },
    {
      "date": "2025-07-16",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.10",
      "high": "56.70",
      "low": "55.90",
      "close": "56.10",
      "average": "56.188",
      "volume": "63045",
      "turnover": "3542389.65",
      "trades": "320"
    },
    {
      "date": "2025-07-17",
      "bid": "56.60",
      "ask": "56.90",
      "open": "56.80",
      "high": "57.20",
      "low": "55.80",
      "close": "56.90",
      "average": "56.70",
      "volume": "102255",
      "turnover": "5797440.6",
      "trades": "362"
    },
    {
      "date": "2025-07-18",
      "bid": "56.70",
      "ask": "57.10",
      "open": "56.90",
      "high": "57.30",
      "low": "56.50",
      "close": "57.00",
      "average": "56.9087",
      "volume": "70442",
      "turnover": "4007975.85",
      "trades": "268"
    },
    {
      "date": "2025-07-21",
      "bid": "56.00",
      "ask": "56.10",
      "open": "57.00",
      "high": "57.40",
      "low": "56.00",
      "close": "56.00",
      "average": "56.4809",
      "volume": "122979",
      "turnover": "6946082.1",
      "trades": "493"
    },
    {
      "date": "2025-07-22",
      "bid": "56.20",
      "ask": "56.30",
      "open": "56.00",
      "high": "56.70",
      "low": "55.60",
      "close": "56.20",
      "average": "56.1124",
      "volume": "87149",
      "turnover": "4890675.9",
      "trades": "414"
    },
    {
      "date": "2025-07-23",
      "bid": "56.30",
      "ask": "56.50",
      "open": "57.00",
      "high": "57.10",
      "low": "56.30",
      "close": "56.60",
      "average": "56.5948",
      "volume": "88925",
      "turnover": "5032876.8",
      "trades": "400"
    },
    {
      "date": "2025-07-24",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.70",
      "high": "57.00",
      "low": "56.10",
      "close": "56.20",
      "average": "56.3376",
      "volume": "93161",
      "turnover": "5250198",
      "trades": "295"
    },
    {
      "date": "2025-07-25",
      "bid": "55.80",
      "ask": "55.90",
      "open": "56.20",
      "high": "56.40",
      "low": "55.50",
      "close": "55.90",
      "average": "55.8953",
      "volume": "87338",
      "turnover": "4881652.95",
      "trades": "345"
    },
    {
      "date": "2025-07-28",
      "bid": "54.30",
      "ask": "54.50",
      "open": "55.90",
      "high": "56.60",
      "low": "54.30",
      "close": "54.50",
      "average": "54.8699",
      "volume": "67676",
      "turnover": "3715903.2",
      "trades": "328"
    },
    {
      "date": "2025-07-29",
      "bid": "54.20",
      "ask": "54.40",
      "open": "55.00",
      "high": "55.10",
      "low": "51.50",
      "close": "51.50",
      "average": "53.583",
      "volume": "83229",
      "turnover": "4467700.9",
      "trades": "287"
    },
    {
      "date": "2025-07-30",
      "bid": "53.50",
      "ask": "53.60",
      "open": "53.70",
      "high": "54.50",
      "low": "53.20",
      "close": "53.50",
      "average": "53.6482",
      "volume": "176597",
      "turnover": "9475965.8",
      "trades": "603"
    },
    {
      "date": "2025-07-31",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.50",
      "high": "54.00",
      "low": "53.30",
      "close": "53.50",
      "average": "53.551",
      "volume": "139486",
      "turnover": "7469723.5",
      "trades": "327"
    },
    {
      "date": "2025-08-01",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.10",
      "high": "53.30",
      "low": "52.60",
      "close": "52.70",
      "average": "52.7874",
      "volume": "109870",
      "turnover": "5800507.55",
      "trades": "353"
    },
    {
      "date": "2025-08-04",
      "bid": "53.00",
      "ask": "53.30",
      "open": "53.00",
      "high": "53.20",
      "low": "52.50",
      "close": "52.90",
      "average": "52.8757",
      "volume": "107871",
      "turnover": "5704175.15",
      "trades": "421"
    },
    {
      "date": "2025-08-05",
      "bid": "53.00",
      "ask": "53.20",
      "open": "52.80",
      "high": "53.60",
      "low": "52.80",
      "close": "53.00",
      "average": "53.0701",
      "volume": "39991",
      "turnover": "2122417.65",
      "trades": "233"
    },
    {
      "date": "2025-08-06",
      "bid": "52.70",
      "ask": "52.90",
      "open": "53.00",
      "high": "53.70",
      "low": "52.50",
      "close": "52.80",
      "average": "52.8009",
      "volume": "72927",
      "turnover": "3850656.45",
      "trades": "457"
    },
    {
      "date": "2025-08-07",
      "bid": "53.60",
      "ask": "53.80",
      "open": "52.90",
      "high": "53.80",
      "low": "52.90",
      "close": "53.40",
      "average": "53.3879",
      "volume": "69374",
      "turnover": "3704000.55",
      "trades": "335"
    },
    {
      "date": "2025-08-08",
      "bid": "53.50",
      "ask": "53.60",
      "open": "53.60",
      "high": "54.10",
      "low": "53.00",
      "close": "53.70",
      "average": "53.6057",
      "volume": "95150",
      "turnover": "5100710.9",
      "trades": "382"
    },
    {
      "date": "2025-08-11",
      "bid": "54.60",
      "ask": "54.80",
      "open": "54.20",
      "high": "54.80",
      "low": "53.70",
      "close": "54.40",
      "average": "54.3055",
      "volume": "78337",
      "turnover": "4254095.7",
      "trades": "422"
    },
    {
      "date": "2025-08-12",
      "bid": "54.30",
      "ask": "54.60",
      "open": "54.50",
      "high": "55.30",
      "low": "54.00",
      "close": "54.40",
      "average": "54.5498",
      "volume": "88206",
      "turnover": "4812250.25",
      "trades": "339"
    },
    {
      "date": "2025-08-13",
      "bid": "54.90",
      "ask": "55.10",
      "open": "54.40",
      "high": "55.20",
      "low": "53.90",
      "close": "55.20",
      "average": "54.5799",
      "volume": "199243",
      "turnover": "10873668.45",
      "trades": "689"
    },
    {
      "date": "2025-08-14",
      "bid": "54.70",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.50",
      "low": "54.70",
      "close": "54.90",
      "average": "55.1264",
      "volume": "170128",
      "turnover": "9378486.05",
      "trades": "372"
    },
    {
      "date": "2025-08-15",
      "bid": "54.30",
      "ask": "54.50",
      "open": "54.90",
      "high": "55.00",
      "low": "54.20",
      "close": "54.50",
      "average": "54.5922",
      "volume": "95926",
      "turnover": "5237194.34",
      "trades": "327"
    },
    {
      "date": "2025-08-18",
      "bid": "54.40",
      "ask": "54.80",
      "open": "54.50",
      "high": "54.80",
      "low": "54.20",
      "close": "54.60",
      "average": "54.3415",
      "volume": "215966",
      "turnover": "11736357.7",
      "trades": "507"
    },
    {
      "date": "2025-08-19",
      "bid": "55.20",
      "ask": "55.30",
      "open": "54.70",
      "high": "55.50",
      "low": "54.40",
      "close": "55.50",
      "average": "54.9602",
      "volume": "214766",
      "turnover": "11802731.5",
      "trades": "402"
    },
    {
      "date": "2025-08-20",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.20",
      "high": "56.00",
      "low": "55.20",
      "close": "55.50",
      "average": "55.6132",
      "volume": "162001",
      "turnover": "9009218.19",
      "trades": "481"
    },
    {
      "date": "2025-08-21",
      "bid": "55.40",
      "ask": "55.60",
      "open": "56.50",
      "high": "56.50",
      "low": "55.30",
      "close": "55.70",
      "average": "55.6695",
      "volume": "117070",
      "turnover": "6508750.6",
      "trades": "424"
    },
    {
      "date": "2025-08-22",
      "bid": "56.50",
      "ask": "56.70",
      "open": "55.00",
      "high": "57.10",
      "low": "51.50",
      "close": "56.70",
      "average": "55.7375",
      "volume": "497856",
      "turnover": "27745449.15",
      "trades": "967"
    },
    {
      "date": "2025-08-25",
      "bid": "57.70",
      "ask": "57.90",
      "open": "56.50",
      "high": "58.20",
      "low": "56.10",
      "close": "57.40",
      "average": "57.2569",
      "volume": "218493",
      "turnover": "12504883.5",
      "trades": "786"
    },
    {
      "date": "2025-08-26",
      "bid": "56.20",
      "ask": "56.30",
      "open": "56.90",
      "high": "57.00",
      "low": "54.60",
      "close": "56.30",
      "average": "55.916",
      "volume": "967447",
      "turnover": "54076234.1",
      "trades": "861"
    },
    {
      "date": "2025-08-27",
      "bid": "56.50",
      "ask": "56.70",
      "open": "57.80",
      "high": "57.80",
      "low": "56.40",
      "close": "56.60",
      "average": "56.969",
      "volume": "976012",
      "turnover": "55602333.6",
      "trades": "579"
    },
    {
      "date": "2025-08-28",
      "bid": "57.70",
      "ask": "57.80",
      "open": "56.70",
      "high": "58.00",
      "low": "56.70",
      "close": "58.00",
      "average": "57.1615",
      "volume": "1084354",
      "turnover": "61985494.65",
      "trades": "506"
    },
    {
      "date": "2025-08-29",
      "bid": "58.50",
      "ask": "58.70",
      "open": "58.10",
      "high": "59.00",
      "low": "57.60",
      "close": "59.00",
      "average": "58.0945",
      "volume": "939970",
      "turnover": "54607389.6",
      "trades": "719"
    },
    {
      "date": "2025-09-01",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.00",
      "high": "59.70",
      "low": "59.00",
      "close": "59.40",
      "average": "59.331",
      "volume": "253927",
      "turnover": "15066729.15",
      "trades": "838"
    },
    {
      "date": "2025-09-02",
      "bid": "57.50",
      "ask": "57.60",
      "open": "59.40",
      "high": "59.70",
      "low": "57.50",
      "close": "57.60",
      "average": "58.2444",
      "volume": "173446",
      "turnover": "10104295.94",
      "trades": "709"
    },
    {
      "date": "2025-09-03",
      "bid": "56.50",
      "ask": "56.60",
      "open": "57.50",
      "high": "58.40",
      "low": "56.50",
      "close": "57.00",
      "average": "57.2159",
      "volume": "432972",
      "turnover": "24776997.7",
      "trades": "719"
    },
    {
      "date": "2025-09-04",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.00",
      "high": "58.20",
      "low": "56.70",
      "close": "57.60",
      "average": "57.2983",
      "volume": "328272",
      "turnover": "18806793.05",
      "trades": "812"
    },
    {
      "date": "2025-09-05",
      "bid": "57.50",
      "ask": "57.90",
      "open": "58.90",
      "high": "59.70",
      "low": "57.10",
      "close": "57.40",
      "average": "58.0531",
      "volume": "278949",
      "turnover": "16199206.05",
      "trades": "914"
    },
    {
      "date": "2025-09-08",
      "bid": "57.80",
      "ask": "57.90",
      "open": "57.40",
      "high": "58.10",
      "low": "57.00",
      "close": "57.90",
      "average": "57.4532",
      "volume": "552255",
      "turnover": "31728835.8",
      "trades": "451"
    },
    {
      "date": "2025-09-09",
      "bid": "58.40",
      "ask": "58.70",
      "open": "57.80",
      "high": "58.80",
      "low": "57.80",
      "close": "58.70",
      "average": "58.5858",
      "volume": "250922",
      "turnover": "14700083.15",
      "trades": "427"
    },
    {
      "date": "2025-09-10",
      "bid": "60.30",
      "ask": "60.60",
      "open": "58.90",
      "high": "60.60",
      "low": "58.90",
      "close": "60.60",
      "average": "60.1406",
      "volume": "234947",
      "turnover": "14129320.7",
      "trades": "738"
    },
    {
      "date": "2025-09-11",
      "bid": "60.20",
      "ask": "60.50",
      "open": "60.00",
      "high": "61.30",
      "low": "60.00",
      "close": "60.40",
      "average": "60.7493",
      "volume": "315153",
      "turnover": "19145280.89",
      "trades": "972"
    },
    {
      "date": "2025-09-12",
      "bid": "60.70",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.20",
      "low": "59.60",
      "close": "60.80",
      "average": "60.6274",
      "volume": "202668",
      "turnover": "12248696.1",
      "trades": "617"
    },
    {
      "date": "2025-09-15",
      "bid": "61.10",
      "ask": "61.30",
      "open": "61.30",
      "high": "62.00",
      "low": "61.00",
      "close": "61.00",
      "average": "61.6459",
      "volume": "248848",
      "turnover": "15340559.05",
      "trades": "1163"
    },
    {
      "date": "2025-09-16",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.00",
      "high": "61.90",
      "low": "60.90",
      "close": "61.20",
      "average": "61.4092",
      "volume": "98463",
      "turnover": "6046499.4",
      "trades": "591"
    },
    {
      "date": "2025-09-17",
      "bid": "61.40",
      "ask": "61.50",
      "open": "61.20",
      "high": "62.30",
      "low": "60.70",
      "close": "61.50",
      "average": "61.3081",
      "volume": "383131",
      "turnover": "23488285.4",
      "trades": "1073"
    },
    {
      "date": "2025-09-18",
      "bid": "62.10",
      "ask": "62.30",
      "open": "61.80",
      "high": "62.60",
      "low": "61.20",
      "close": "62.10",
      "average": "62.0777",
      "volume": "152230",
      "turnover": "9450241.5",
      "trades": "634"
    },
    {
      "date": "2025-09-19",
      "bid": "61.70",
      "ask": "62.00",
      "open": "62.10",
      "high": "62.70",
      "low": "61.70",
      "close": "61.70",
      "average": "61.8273",
      "volume": "215475",
      "turnover": "13323880.3",
      "trades": "467"
    },
    {
      "date": "2025-09-22",
      "bid": "60.60",
      "ask": "60.70",
      "open": "61.60",
      "high": "61.70",
      "low": "60.50",
      "close": "60.50",
      "average": "60.769",
      "volume": "94901",
      "turnover": "5767177.5",
      "trades": "500"
    },
    {
      "date": "2025-09-23",
      "bid": "60.50",
      "ask": "60.60",
      "open": "60.70",
      "high": "61.10",
      "low": "60.00",
      "close": "60.50",
      "average": "60.5231",
      "volume": "118764",
      "turnover": "7188009.8",
      "trades": "512"
    },
    {
      "date": "2025-09-24",
      "bid": "58.60",
      "ask": "58.70",
      "open": "60.10",
      "high": "61.60",
      "low": "58.40",
      "close": "58.50",
      "average": "59.6598",
      "volume": "338129",
      "turnover": "20173348.2",
      "trades": "1037"
    },
    {
      "date": "2025-09-25",
      "bid": "58.40",
      "ask": "58.50",
      "open": "58.40",
      "high": "59.20",
      "low": "58.40",
      "close": "58.50",
      "average": "58.7025",
      "volume": "175840",
      "turnover": "10323278.44",
      "trades": "589"
    },
    {
      "date": "2025-09-26",
      "bid": "58.30",
      "ask": "58.40",
      "open": "58.50",
      "high": "58.70",
      "low": "57.90",
      "close": "58.20",
      "average": "58.2034",
      "volume": "93233",
      "turnover": "5426581.75",
      "trades": "499"
    },
    {
      "date": "2025-09-29",
      "bid": "57.90",
      "ask": "58.00",
      "open": "58.40",
      "high": "58.80",
      "low": "57.90",
      "close": "58.00",
      "average": "57.9975",
      "volume": "226777",
      "turnover": "13152493.75",
      "trades": "683"
    },
    {
      "date": "2025-09-30",
      "bid": "57.50",
      "ask": "57.70",
      "open": "58.00",
      "high": "58.10",
      "low": "57.30",
      "close": "57.60",
      "average": "57.7666",
      "volume": "415889",
      "turnover": "24027182.55",
      "trades": "1081"
    },
    {
      "date": "2025-10-01",
      "bid": "57.80",
      "ask": "58.30",
      "open": "57.60",
      "high": "58.90",
      "low": "57.30",
      "close": "57.90",
      "average": "58.0196",
      "volume": "332563",
      "turnover": "19294659.8",
      "trades": "1114"
    },
    {
      "date": "2025-10-02",
      "bid": "58.20",
      "ask": "58.40",
      "open": "58.00",
      "high": "59.00",
      "low": "58.00",
      "close": "58.40",
      "average": "58.3919",
      "volume": "157992",
      "turnover": "9225462.75",
      "trades": "630"
    },
    {
      "date": "2025-10-03",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.40",
      "high": "59.70",
      "low": "58.10",
      "close": "59.00",
      "average": "58.9768",
      "volume": "225639",
      "turnover": "13308888.65",
      "trades": "521"
    },
    {
      "date": "2025-10-06",
      "bid": "57.90",
      "ask": "58.10",
      "open": "59.10",
      "high": "59.60",
      "low": "57.70",
      "close": "57.70",
      "average": "58.6599",
      "volume": "274111",
      "turnover": "16054406.1",
      "trades": "949"
    },
    {
      "date": "2025-10-07",
      "bid": "57.60",
      "ask": "57.90",
      "open": "58.00",
      "high": "58.50",
      "low": "57.50",
      "close": "57.70",
      "average": "58.0094",
      "volume": "365519",
      "turnover": "21203731.45",
      "trades": "491"
    },
    {
      "date": "2025-10-08",
      "bid": "58.20",
      "ask": "58.50",
      "open": "57.70",
      "high": "58.40",
      "low": "57.40",
      "close": "58.30",
      "average": "58.1108",
      "volume": "207936",
      "turnover": "12084154.85",
      "trades": "507"
    },
    {
      "date": "2025-10-09",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.50",
      "high": "58.50",
      "low": "57.20",
      "close": "57.80",
      "average": "57.8648",
      "volume": "148259",
      "turnover": "8579895.94",
      "trades": "472"
    },
    {
      "date": "2025-10-10",
      "bid": "57.60",
      "ask": "57.90",
      "open": "58.10",
      "high": "58.70",
      "low": "57.60",
      "close": "57.70",
      "average": "58.1361",
      "volume": "145009",
      "turnover": "8430892.94",
      "trades": "548"
    },
    {
      "date": "2025-10-13",
      "bid": "58.00",
      "ask": "58.10",
      "open": "57.20",
      "high": "58.30",
      "low": "57.20",
      "close": "58.00",
      "average": "57.9675",
      "volume": "111674",
      "turnover": "6473590.75",
      "trades": "687"
    },
    {
      "date": "2025-10-14",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.70",
      "high": "58.10",
      "low": "56.80",
      "close": "56.90",
      "average": "57.2209",
      "volume": "98423",
      "turnover": "5631864.5",
      "trades": "526"
    },
    {
      "date": "2025-10-15",
      "bid": "56.50",
      "ask": "56.70",
      "open": "56.90",
      "high": "57.30",
      "low": "55.90",
      "close": "56.50",
      "average": "56.5017",
      "volume": "140018",
      "turnover": "7911044.4",
      "trades": "553"
    },
    {
      "date": "2025-10-16",
      "bid": "57.30",
      "ask": "57.50",
      "open": "56.50",
      "high": "57.50",
      "low": "56.00",
      "close": "57.40",
      "average": "57.0043",
      "volume": "154116",
      "turnover": "8785641.4",
      "trades": "681"
    },
    {
      "date": "2025-10-17",
      "bid": "58.70",
      "ask": "58.90",
      "open": "57.40",
      "high": "59.20",
      "low": "57.10",
      "close": "59.20",
      "average": "58.4922",
      "volume": "219757",
      "turnover": "12853457.1",
      "trades": "543"
    },
    {
      "date": "2025-10-20",
      "bid": "58.80",
      "ask": "59.10",
      "open": "59.20",
      "high": "59.70",
      "low": "58.30",
      "close": "59.00",
      "average": "59.0965",
      "volume": "131605",
      "turnover": "7777309.1",
      "trades": "508"
    },
    {
      "date": "2025-10-21",
      "bid": "58.90",
      "ask": "59.10",
      "open": "59.00",
      "high": "59.10",
      "low": "58.50",
      "close": "58.80",
      "average": "58.8052",
      "volume": "83904",
      "turnover": "4933986.09",
      "trades": "527"
    },
    {
      "date": "2025-10-22",
      "bid": "58.90",
      "ask": "59.10",
      "open": "58.80",
      "high": "59.30",
      "low": "58.20",
      "close": "58.80",
      "average": "58.8083",
      "volume": "109714",
      "turnover": "6451594.65",
      "trades": "375"
    },
    {
      "date": "2025-10-23",
      "bid": "60.50",
      "ask": "60.70",
      "open": "58.90",
      "high": "60.80",
      "low": "58.60",
      "close": "60.70",
      "average": "60.0953",
      "volume": "104431",
      "turnover": "6276029.8",
      "trades": "485"
    },
    {
      "date": "2025-10-24",
      "bid": "60.50",
      "ask": "60.90",
      "open": "60.70",
      "high": "61.10",
      "low": "59.50",
      "close": "60.80",
      "average": "60.219",
      "volume": "191722",
      "turnover": "11545506.8",
      "trades": "627"
    },
    {
      "date": "2025-10-27",
      "bid": "60.20",
      "ask": "60.70",
      "open": "60.50",
      "high": "61.20",
      "low": "60.00",
      "close": "60.30",
      "average": "60.4093",
      "volume": "142742",
      "turnover": "8622077.25",
      "trades": "476"
    },
    {
      "date": "2025-10-28",
      "bid": "60.10",
      "ask": "60.20",
      "open": "60.20",
      "high": "60.50",
      "low": "59.70",
      "close": "60.20",
      "average": "60.1749",
      "volume": "185668",
      "turnover": "11172672.85",
      "trades": "908"
    },
    {
      "date": "2025-10-29",
      "bid": "59.60",
      "ask": "60.10",
      "open": "60.10",
      "high": "60.90",
      "low": "59.40",
      "close": "59.80",
      "average": "59.8602",
      "volume": "181485",
      "turnover": "10863730",
      "trades": "390"
    },
    {
      "date": "2025-10-30",
      "bid": "60.50",
      "ask": "61.10",
      "open": "59.80",
      "high": "60.90",
      "low": "59.10",
      "close": "60.80",
      "average": "60.1949",
      "volume": "193446",
      "turnover": "11644047.7",
      "trades": "499"
    },
    {
      "date": "2025-10-31",
      "bid": "60.50",
      "ask": "60.70",
      "open": "60.70",
      "high": "61.00",
      "low": "60.30",
      "close": "60.30",
      "average": "60.5433",
      "volume": "30854",
      "turnover": "1868001.7",
      "trades": "169"
    },
    {
      "date": "2025-11-03",
      "bid": "63.20",
      "ask": "63.60",
      "open": "60.80",
      "high": "64.10",
      "low": "59.90",
      "close": "63.40",
      "average": "61.5326",
      "volume": "285101",
      "turnover": "17542448.1",
      "trades": "871"
    },
    {
      "date": "2025-11-04",
      "bid": "61.60",
      "ask": "61.90",
      "open": "63.40",
      "high": "63.40",
      "low": "61.50",
      "close": "61.80",
      "average": "62.5671",
      "volume": "171487",
      "turnover": "10729436.69",
      "trades": "629"
    },
    {
      "date": "2025-11-05",
      "bid": "61.40",
      "ask": "61.60",
      "open": "61.80",
      "high": "62.90",
      "low": "61.40",
      "close": "61.70",
      "average": "61.8865",
      "volume": "127003",
      "turnover": "7860460.5",
      "trades": "529"
    },
    {
      "date": "2025-11-06",
      "bid": "62.00",
      "ask": "62.50",
      "open": "61.70",
      "high": "63.40",
      "low": "61.70",
      "close": "62.20",
      "average": "62.4239",
      "volume": "91046",
      "turnover": "5683441.4",
      "trades": "484"
    },
    {
      "date": "2025-11-07",
      "bid": "60.40",
      "ask": "60.60",
      "open": "62.20",
      "high": "62.70",
      "low": "60.00",
      "close": "60.70",
      "average": "60.4655",
      "volume": "210547",
      "turnover": "12733985.8",
      "trades": "611"
    },
    {
      "date": "2025-11-10",
      "bid": "60.10",
      "ask": "60.30",
      "open": "61.00",
      "high": "61.40",
      "low": "60.00",
      "close": "60.40",
      "average": "60.4182",
      "volume": "121271",
      "turnover": "7326974.2",
      "trades": "539"
    },
    {
      "date": "2025-11-11",
      "bid": "62.10",
      "ask": "62.50",
      "open": "62.20",
      "high": "62.50",
      "low": "60.50",
      "close": "62.50",
      "average": "61.8775",
      "volume": "83924",
      "turnover": "5193050.95",
      "trades": "453"
    },
    {
      "date": "2025-11-12",
      "bid": "62.90",
      "ask": "63.40",
      "open": "62.70",
      "high": "63.30",
      "low": "61.90",
      "close": "62.70",
      "average": "62.769",
      "volume": "342964",
      "turnover": "21527259.2",
      "trades": "514"
    },
    {
      "date": "2025-11-13",
      "bid": "62.00",
      "ask": "62.40",
      "open": "63.00",
      "high": "63.70",
      "low": "62.20",
      "close": "62.50",
      "average": "62.7048",
      "volume": "127455",
      "turnover": "7992039.9",
      "trades": "603"
    },
    {
      "date": "2025-11-14",
      "bid": "61.10",
      "ask": "61.50",
      "open": "62.00",
      "high": "62.10",
      "low": "60.10",
      "close": "61.30",
      "average": "60.987",
      "volume": "145722",
      "turnover": "8887042.8",
      "trades": "644"
    },
    {
      "date": "2025-11-17",
      "bid": "58.50",
      "ask": "59.00",
      "open": "61.40",
      "high": "61.40",
      "low": "58.50",
      "close": "59.00",
      "average": "59.2161",
      "volume": "283109",
      "turnover": "16765165.9",
      "trades": "1015"
    },
    {
      "date": "2025-11-18",
      "bid": "61.10",
      "ask": "61.80",
      "open": "61.50",
      "high": "64.30",
      "low": "60.50",
      "close": "61.50",
      "average": "62.0121",
      "volume": "376155",
      "turnover": "23326454.5",
      "trades": "1273"
    },
    {
      "date": "2025-11-19",
      "bid": "63.00",
      "ask": "63.20",
      "open": "61.50",
      "high": "63.50",
      "low": "61.50",
      "close": "63.00",
      "average": "62.8015",
      "volume": "664943",
      "turnover": "41760954.9",
      "trades": "1521"
    },
    {
      "date": "2025-11-20",
      "bid": "63.30",
      "ask": "63.50",
      "open": "63.20",
      "high": "64.90",
      "low": "62.30",
      "close": "63.50",
      "average": "63.4591",
      "volume": "326718",
      "turnover": "20732012.5",
      "trades": "785"
    },
    {
      "date": "2025-11-21",
      "bid": "63.30",
      "ask": "63.50",
      "open": "63.50",
      "high": "64.00",
      "low": "62.50",
      "close": "63.50",
      "average": "63.3383",
      "volume": "192322",
      "turnover": "12181609.25",
      "trades": "707"
    },
    {
      "date": "2025-11-24",
      "bid": "64.30",
      "ask": "64.50",
      "open": "63.50",
      "high": "64.50",
      "low": "63.30",
      "close": "64.20",
      "average": "64.1479",
      "volume": "406654",
      "turnover": "26086007.7",
      "trades": "596"
    },
    {
      "date": "2025-11-25",
      "bid": "64.80",
      "ask": "65.00",
      "open": "63.80",
      "high": "65.80",
      "low": "62.50",
      "close": "64.90",
      "average": "64.7543",
      "volume": "259349",
      "turnover": "16795356.7",
      "trades": "1093"
    },
    {
      "date": "2025-11-26",
      "bid": "65.70",
      "ask": "65.80",
      "open": "65.00",
      "high": "66.10",
      "low": "65.00",
      "close": "65.60",
      "average": "65.5057",
      "volume": "143189",
      "turnover": "9379607.5",
      "trades": "739"
    },
    {
      "date": "2025-11-27",
      "bid": "65.40",
      "ask": "65.50",
      "open": "65.60",
      "high": "66.40",
      "low": "65.30",
      "close": "65.50",
      "average": "65.6433",
      "volume": "154183",
      "turnover": "10121213.35",
      "trades": "737"
    },
    {
      "date": "2025-11-28",
      "bid": "65.50",
      "ask": "65.90",
      "open": "65.90",
      "high": "66.20",
      "low": "65.00",
      "close": "65.80",
      "average": "65.7436",
      "volume": "907468",
      "turnover": "59660637.65",
      "trades": "929"
    },
    {
      "date": "2025-12-01",
      "bid": "66.40",
      "ask": "66.60",
      "open": "65.90",
      "high": "66.60",
      "low": "64.60",
      "close": "66.60",
      "average": "65.9565",
      "volume": "184651",
      "turnover": "12178927.1",
      "trades": "744"
    },
    {
      "date": "2025-12-02",
      "bid": "66.10",
      "ask": "66.20",
      "open": "66.60",
      "high": "66.60",
      "low": "65.70",
      "close": "66.20",
      "average": "66.1102",
      "volume": "213118",
      "turnover": "14089278.9",
      "trades": "854"
    },
    {
      "date": "2025-12-03",
      "bid": "65.70",
      "ask": "65.80",
      "open": "66.40",
      "high": "66.40",
      "low": "65.30",
      "close": "65.70",
      "average": "65.8265",
      "volume": "182616",
      "turnover": "12020924.1",
      "trades": "773"
    },
    {
      "date": "2025-12-04",
      "bid": "66.40",
      "ask": "66.50",
      "open": "65.80",
      "high": "66.90",
      "low": "65.80",
      "close": "66.50",
      "average": "66.492",
      "volume": "249892",
      "turnover": "16615886.9",
      "trades": "794"
    },
    {
      "date": "2025-12-05",
      "bid": "65.20",
      "ask": "65.60",
      "open": "66.60",
      "high": "66.60",
      "low": "65.20",
      "close": "65.20",
      "average": "65.533",
      "volume": "181153",
      "turnover": "11871493.9",
      "trades": "900"
    },
    {
      "date": "2025-12-08",
      "bid": "65.20",
      "ask": "65.30",
      "open": "65.40",
      "high": "66.00",
      "low": "65.10",
      "close": "65.70",
      "average": "65.6062",
      "volume": "140631",
      "turnover": "9226261.94",
      "trades": "561"
    },
    {
      "date": "2025-12-09",
      "bid": "65.60",
      "ask": "65.90",
      "open": "65.90",
      "high": "66.20",
      "low": "65.20",
      "close": "65.80",
      "average": "65.8098",
      "volume": "138849",
      "turnover": "9137517",
      "trades": "556"
    },
    {
      "date": "2025-12-10",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.80",
      "high": "66.00",
      "low": "65.00",
      "close": "65.40",
      "average": "65.4436",
      "volume": "129537",
      "turnover": "8477363.1",
      "trades": "491"
    },
    {
      "date": "2025-12-11",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.70",
      "high": "66.20",
      "low": "65.40",
      "close": "65.90",
      "average": "65.96",
      "volume": "194363",
      "turnover": "12820186.85",
      "trades": "488"
    },
    {
      "date": "2025-12-12",
      "bid": "65.30",
      "ask": "65.40",
      "open": "66.00",
      "high": "66.20",
      "low": "65.20",
      "close": "65.20",
      "average": "65.7501",
      "volume": "116592",
      "turnover": "7666003.4",
      "trades": "509"
    },
    {
      "date": "2025-12-15",
      "bid": "64.70",
      "ask": "64.80",
      "open": "65.40",
      "high": "65.60",
      "low": "64.60",
      "close": "64.70",
      "average": "64.8911",
      "volume": "155314",
      "turnover": "10078495.9",
      "trades": "738"
    },
    {
      "date": "2025-12-16",
      "bid": "64.20",
      "ask": "64.30",
      "open": "64.70",
      "high": "65.00",
      "low": "64.10",
      "close": "64.40",
      "average": "64.4662",
      "volume": "113206",
      "turnover": "7297964.85",
      "trades": "560"
    },
    {
      "date": "2025-12-17",
      "bid": "64.40",
      "ask": "64.50",
      "open": "64.30",
      "high": "65.20",
      "low": "63.90",
      "close": "64.60",
      "average": "64.6181",
      "volume": "209240",
      "turnover": "13520207.03",
      "trades": "501"
    },
    {
      "date": "2025-12-18",
      "bid": "65.80",
      "ask": "66.00",
      "open": "64.40",
      "high": "66.30",
      "low": "63.60",
      "close": "66.30",
      "average": "65.7351",
      "volume": "158248",
      "turnover": "10400820",
      "trades": "475"
    },
    {
      "date": "2025-12-19",
      "bid": "65.70",
      "ask": "65.90",
      "open": "65.60",
      "high": "66.40",
      "low": "65.40",
      "close": "66.00",
      "average": "65.9207",
      "volume": "186728",
      "turnover": "12309193.85",
      "trades": "500"
    },
    {
      "date": "2025-12-22",
      "bid": "66.60",
      "ask": "67.00",
      "open": "65.90",
      "high": "66.50",
      "low": "65.10",
      "close": "66.50",
      "average": "66.0047",
      "volume": "98382",
      "turnover": "6493675.7",
      "trades": "515"
    },
    {
      "date": "2025-12-23",
      "bid": "66.30",
      "ask": "66.70",
      "open": "66.60",
      "high": "67.00",
      "low": "66.00",
      "close": "66.50",
      "average": "66.4793",
      "volume": "108338",
      "turnover": "7202233",
      "trades": "557"
    },
    {
      "date": "2025-12-29",
      "bid": "67.20",
      "ask": "67.40",
      "open": "66.00",
      "high": "67.70",
      "low": "65.90",
      "close": "67.30",
      "average": "66.9222",
      "volume": "155533",
      "turnover": "10408612.8",
      "trades": "738"
    },
    {
      "date": "2025-12-30",
      "bid": "67.50",
      "ask": "67.60",
      "open": "67.30",
      "high": "68.00",
      "low": "67.10",
      "close": "67.50",
      "average": "67.5225",
      "volume": "187432",
      "turnover": "12655883.8",
      "trades": "819"
    },
    {
      "date": "2026-01-02",
      "bid": "66.80",
      "ask": "66.90",
      "open": "68.00",
      "high": "68.00",
      "low": "65.90",
      "close": "66.60",
      "average": "66.6726",
      "volume": "181420",
      "turnover": "12095772.8",
      "trades": "771"
    },
    {
      "date": "2026-01-05",
      "bid": "66.50",
      "ask": "66.60",
      "open": "66.60",
      "high": "66.90",
      "low": "66.10",
      "close": "66.30",
      "average": "66.445",
      "volume": "112533",
      "turnover": "7477251.3",
      "trades": "434"
    },
    {
      "date": "2026-01-07",
      "bid": "68.20",
      "ask": "68.50",
      "open": "66.60",
      "high": "68.70",
      "low": "66.60",
      "close": "68.70",
      "average": "67.9671",
      "volume": "155118",
      "turnover": "10543384",
      "trades": "655"
    },
    {
      "date": "2026-01-08",
      "bid": "67.50",
      "ask": "67.70",
      "open": "68.70",
      "high": "68.70",
      "low": "67.40",
      "close": "67.50",
      "average": "68.1513",
      "volume": "270502",
      "turnover": "18436134.25",
      "trades": "566"
    },
    {
      "date": "2026-01-09",
      "bid": "67.40",
      "ask": "67.70",
      "open": "67.40",
      "high": "68.10",
      "low": "67.30",
      "close": "67.70",
      "average": "67.7124",
      "volume": "76188",
      "turnover": "5158876",
      "trades": "463"
    },
    {
      "date": "2026-01-12",
      "bid": "66.80",
      "ask": "67.10",
      "open": "67.50",
      "high": "68.00",
      "low": "66.00",
      "close": "67.10",
      "average": "67.0455",
      "volume": "220272",
      "turnover": "14772841.25",
      "trades": "851"
    },
    {
      "date": "2026-01-13",
      "bid": "67.80",
      "ask": "68.20",
      "open": "67.20",
      "high": "68.20",
      "low": "66.50",
      "close": "68.00",
      "average": "67.52",
      "volume": "151228",
      "turnover": "10210114.9",
      "trades": "606"
    },
    {
      "date": "2026-01-14",
      "bid": "68.00",
      "ask": "68.20",
      "open": "67.80",
      "high": "68.50",
      "low": "67.60",
      "close": "68.00",
      "average": "68.0525",
      "volume": "113737",
      "turnover": "7740170.1",
      "trades": "499"
    },
    {
      "date": "2026-01-15",
      "bid": "66.50",
      "ask": "66.60",
      "open": "68.00",
      "high": "68.00",
      "low": "65.70",
      "close": "66.40",
      "average": "66.4773",
      "volume": "148823",
      "turnover": "9891516.15",
      "trades": "732"
    },
    {
      "date": "2026-01-16",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.60",
      "high": "67.50",
      "low": "66.60",
      "close": "66.70",
      "average": "66.9605",
      "volume": "224894",
      "turnover": "15059723.65",
      "trades": "714"
    },
    {
      "date": "2026-01-19",
      "bid": "64.70",
      "ask": "64.80",
      "open": "65.70",
      "high": "65.70",
      "low": "64.00",
      "close": "64.40",
      "average": "64.5989",
      "volume": "165682",
      "turnover": "10702628.9",
      "trades": "782"
    },
    {
      "date": "2026-01-20",
      "bid": "65.20",
      "ask": "65.40",
      "open": "64.40",
      "high": "65.60",
      "low": "64.20",
      "close": "65.20",
      "average": "64.9982",
      "volume": "111305",
      "turnover": "7236131.9",
      "trades": "489"
    },
    {
      "date": "2026-01-21",
      "bid": "65.40",
      "ask": "65.50",
      "open": "66.00",
      "high": "66.00",
      "low": "64.00",
      "close": "65.30",
      "average": "65.0196",
      "volume": "267813",
      "turnover": "17413096.3",
      "trades": "861"
    },
    {
      "date": "2026-01-22",
      "bid": "67.00",
      "ask": "67.20",
      "open": "66.00",
      "high": "67.30",
      "low": "66.00",
      "close": "67.30",
      "average": "66.9148",
      "volume": "108419",
      "turnover": "7254843.3",
      "trades": "504"
    },
    {
      "date": "2026-01-23",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.20",
      "high": "67.30",
      "low": "66.20",
      "close": "67.10",
      "average": "66.9779",
      "volume": "90116",
      "turnover": "6032868.75",
      "trades": "525"
    },
    {
      "date": "2026-01-26",
      "bid": "66.00",
      "ask": "66.40",
      "open": "67.00",
      "high": "67.20",
      "low": "65.90",
      "close": "66.00",
      "average": "66.3162",
      "volume": "143114",
      "turnover": "9490775.5",
      "trades": "741"
    },
    {
      "date": "2026-01-27",
      "bid": "66.50",
      "ask": "66.60",
      "open": "66.20",
      "high": "66.70",
      "low": "66.00",
      "close": "66.30",
      "average": "66.365",
      "volume": "155215",
      "turnover": "10300836.3",
      "trades": "810"
    },
    {
      "date": "2026-01-28",
      "bid": "66.60",
      "ask": "66.70",
      "open": "66.50",
      "high": "67.00",
      "low": "66.20",
      "close": "66.40",
      "average": "66.6084",
      "volume": "85294",
      "turnover": "5681294.3",
      "trades": "564"
    },
    {
      "date": "2026-01-29",
      "bid": "65.30",
      "ask": "66.20",
      "open": "66.70",
      "high": "66.80",
      "low": "65.90",
      "close": "66.10",
      "average": "66.1845",
      "volume": "138772",
      "turnover": "9184803.25",
      "trades": "883"
    },
    {
      "date": "2026-01-30",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.20",
      "high": "66.30",
      "low": "65.10",
      "close": "65.50",
      "average": "65.5775",
      "volume": "168532",
      "turnover": "11051326.2",
      "trades": "781"
    },
    {
      "date": "2026-02-02",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.10",
      "high": "65.70",
      "low": "64.60",
      "close": "65.10",
      "average": "65.0858",
      "volume": "139519",
      "turnover": "9081541.69",
      "trades": "673"
    },
    {
      "date": "2026-02-03",
      "bid": "64.80",
      "ask": "65.10",
      "open": "65.00",
      "high": "65.70",
      "low": "64.70",
      "close": "65.10",
      "average": "65.084",
      "volume": "142457",
      "turnover": "9271690.94",
      "trades": "558"
    },
    {
      "date": "2026-02-04",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.30",
      "high": "66.30",
      "low": "64.40",
      "close": "66.30",
      "average": "65.3772",
      "volume": "206349",
      "turnover": "13489792.05",
      "trades": "703"
    },
    {
      "date": "2026-02-05",
      "bid": "65.70",
      "ask": "65.90",
      "open": "65.10",
      "high": "66.30",
      "low": "65.10",
      "close": "66.00",
      "average": "65.8347",
      "volume": "101250",
      "turnover": "6665617.1",
      "trades": "514"
    },
    {
      "date": "2026-02-06",
      "bid": "65.50",
      "ask": "65.90",
      "open": "65.70",
      "high": "65.90",
      "low": "64.60",
      "close": "65.80",
      "average": "65.4487",
      "volume": "229997",
      "turnover": "15053270.3",
      "trades": "744"
    },
    {
      "date": "2026-02-09",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.90",
      "high": "66.10",
      "low": "65.10",
      "close": "65.70",
      "average": "65.6274",
      "volume": "116979",
      "turnover": "7676871.8",
      "trades": "440"
    },
    {
      "date": "2026-02-10",
      "bid": "64.90",
      "ask": "65.00",
      "open": "65.90",
      "high": "66.00",
      "low": "64.90",
      "close": "65.10",
      "average": "65.3048",
      "volume": "282345",
      "turnover": "18439471.5",
      "trades": "722"
    },
    {
      "date": "2026-02-11",
      "bid": "62.90",
      "ask": "63.00",
      "open": "65.00",
      "high": "65.40",
      "low": "62.90",
      "close": "62.90",
      "average": "63.4592",
      "volume": "496976",
      "turnover": "31539486.9",
      "trades": "1335"
    },
    {
      "date": "2026-02-12",
      "bid": "59.00",
      "ask": "59.20",
      "open": "62.80",
      "high": "63.00",
      "low": "59.10",
      "close": "59.30",
      "average": "59.791",
      "volume": "746415",
      "turnover": "44628838.5",
      "trades": "1797"
    },
    {
      "date": "2026-02-13",
      "bid": "58.70",
      "ask": "58.80",
      "open": "59.30",
      "high": "59.30",
      "low": "58.30",
      "close": "58.60",
      "average": "58.7361",
      "volume": "294561",
      "turnover": "17300715.35",
      "trades": "1013"
    },
    {
      "date": "2026-02-16",
      "bid": "61.10",
      "ask": "61.20",
      "open": "58.70",
      "high": "61.50",
      "low": "58.70",
      "close": "61.20",
      "average": "60.5585",
      "volume": "159260",
      "turnover": "9644950.4",
      "trades": "738"
    },
    {
      "date": "2026-02-17",
      "bid": "61.90",
      "ask": "62.10",
      "open": "61.30",
      "high": "62.10",
      "low": "60.10",
      "close": "62.00",
      "average": "61.1738",
      "volume": "200591",
      "turnover": "12271071.5",
      "trades": "791"
    },
    {
      "date": "2026-02-18",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.10",
      "high": "62.60",
      "low": "61.30",
      "close": "61.50",
      "average": "61.6799",
      "volume": "162014",
      "turnover": "9992847.55",
      "trades": "755"
    },
    {
      "date": "2026-02-19",
      "bid": "61.40",
      "ask": "61.70",
      "open": "61.80",
      "high": "62.00",
      "low": "61.20",
      "close": "61.80",
      "average": "61.6703",
      "volume": "251171",
      "turnover": "15489794.4",
      "trades": "970"
    },
    {
      "date": "2026-02-20",
      "bid": "67.40",
      "ask": "67.70",
      "open": "64.30",
      "high": "68.10",
      "low": "64.20",
      "close": "68.10",
      "average": "66.5881",
      "volume": "928615",
      "turnover": "61835226.75",
      "trades": "1926"
    },
    {
      "date": "2026-02-23",
      "bid": "69.60",
      "ask": "69.70",
      "open": "68.00",
      "high": "70.50",
      "low": "66.60",
      "close": "70.00",
      "average": "69.692",
      "volume": "498601",
      "turnover": "34751793.15",
      "trades": "1470"
    },
    {
      "date": "2026-02-24",
      "bid": "69.70",
      "ask": "70.00",
      "open": "70.20",
      "high": "72.10",
      "low": "69.00",
      "close": "70.00",
      "average": "70.1856",
      "volume": "460549",
      "turnover": "32309668.7",
      "trades": "1285"
    },
    {
      "date": "2026-02-25",
      "bid": "68.40",
      "ask": "68.80",
      "open": "70.00",
      "high": "70.10",
      "low": "68.50",
      "close": "68.70",
      "average": "68.9331",
      "volume": "153628",
      "turnover": "10585282.19",
      "trades": "620"
    },
    {
      "date": "2026-02-26",
      "bid": "68.20",
      "ask": "68.40",
      "open": "69.20",
      "high": "69.20",
      "low": "67.80",
      "close": "68.40",
      "average": "68.3548",
      "volume": "147166",
      "turnover": "10059225.44",
      "trades": "618"
    },
    {
      "date": "2026-02-27",
      "bid": "68.80",
      "ask": "69.00",
      "open": "68.40",
      "high": "69.10",
      "low": "67.80",
      "close": "69.00",
      "average": "68.7413",
      "volume": "510621",
      "turnover": "35095892.15",
      "trades": "888"
    },
    {
      "date": "2026-03-02",
      "bid": "66.80",
      "ask": "67.10",
      "open": "68.00",
      "high": "68.40",
      "low": "66.50",
      "close": "67.40",
      "average": "67.5441",
      "volume": "159431",
      "turnover": "10762095.95",
      "trades": "796"
    },
    {
      "date": "2026-03-03",
      "bid": "65.20",
      "ask": "65.90",
      "open": "66.90",
      "high": "66.90",
      "low": "64.70",
      "close": "65.70",
      "average": "65.4913",
      "volume": "209714",
      "turnover": "13734425",
      "trades": "828"
    },
    {
      "date": "2026-03-04",
      "bid": "66.30",
      "ask": "66.50",
      "open": "65.70",
      "high": "66.70",
      "low": "64.00",
      "close": "66.50",
      "average": "65.6222",
      "volume": "317961",
      "turnover": "20864486.45",
      "trades": "1021"
    },
    {
      "date": "2026-03-05",
      "bid": "66.20",
      "ask": "66.40",
      "open": "66.70",
      "high": "67.90",
      "low": "65.70",
      "close": "66.60",
      "average": "66.4673",
      "volume": "266947",
      "turnover": "17745135.45",
      "trades": "654"
    },
    {
      "date": "2026-03-06",
      "bid": "66.00",
      "ask": "66.20",
      "open": "67.70",
      "high": "67.70",
      "low": "65.30",
      "close": "66.10",
      "average": "66.1158",
      "volume": "149754",
      "turnover": "9898914.69",
      "trades": "581"
    },
    {
      "date": "2026-03-09",
      "bid": "64.20",
      "ask": "64.40",
      "open": "65.30",
      "high": "65.40",
      "low": "64.20",
      "close": "64.50",
      "average": "64.7045",
      "volume": "143030",
      "turnover": "9254859.6",
      "trades": "545"
    },
    {
      "date": "2026-03-10",
      "bid": "65.20",
      "ask": "65.60",
      "open": "65.40",
      "high": "66.10",
      "low": "64.90",
      "close": "65.10",
      "average": "65.2809",
      "volume": "284668",
      "turnover": "18583578.1",
      "trades": "978"
    },
    {
      "date": "2026-03-11",
      "bid": "64.30",
      "ask": "64.50",
      "open": "65.20",
      "high": "65.80",
      "low": "64.20",
      "close": "64.40",
      "average": "64.577",
      "volume": "153688",
      "turnover": "9926792.44",
      "trades": "471"
    },
    {
      "date": "2026-03-12",
      "bid": "64.90",
      "ask": "65.00",
      "open": "64.80",
      "high": "65.70",
      "low": "63.80",
      "close": "65.20",
      "average": "65.046",
      "volume": "234378",
      "turnover": "15245362.3",
      "trades": "656"
    },
    {
      "date": "2026-03-13",
      "bid": "65.70",
      "ask": "65.90",
      "open": "64.90",
      "high": "66.00",
      "low": "64.00",
      "close": "66.00",
      "average": "64.8628",
      "volume": "365578",
      "turnover": "23712426.2",
      "trades": "372"
    },
    {
      "date": "2026-03-16",
      "bid": "66.90",
      "ask": "67.20",
      "open": "66.00",
      "high": "67.30",
      "low": "65.40",
      "close": "67.20",
      "average": "66.1112",
      "volume": "1745944",
      "turnover": "115426556.85",
      "trades": "493"
    },
    {
      "date": "2026-03-17",
      "bid": "67.90",
      "ask": "68.10",
      "open": "66.90",
      "high": "68.40",
      "low": "66.50",
      "close": "67.70",
      "average": "67.5948",
      "volume": "152688",
      "turnover": "10320830.1",
      "trades": "483"
    },
    {
      "date": "2026-03-18",
      "bid": "67.50",
      "ask": "67.80",
      "open": "67.70",
      "high": "68.90",
      "low": "67.40",
      "close": "67.50",
      "average": "67.9793",
      "volume": "199201",
      "turnover": "13542282.65",
      "trades": "823"
    },
    {
      "date": "2026-03-19",
      "bid": "67.70",
      "ask": "67.80",
      "open": "67.00",
      "high": "68.10",
      "low": "66.30",
      "close": "67.30",
      "average": "67.1539",
      "volume": "150585",
      "turnover": "10112196.69",
      "trades": "751"
    },
    {
      "date": "2026-03-20",
      "bid": "66.20",
      "ask": "66.80",
      "open": "67.00",
      "high": "68.60",
      "low": "66.20",
      "close": "66.20",
      "average": "67.3942",
      "volume": "149993",
      "turnover": "10109228.05",
      "trades": "514"
    },
    {
      "date": "2026-03-23",
      "bid": "65.60",
      "ask": "65.90",
      "open": "65.00",
      "high": "67.30",
      "low": "64.10",
      "close": "65.50",
      "average": "65.0385",
      "volume": "314743",
      "turnover": "20470264.7",
      "trades": "713"
    },
    {
      "date": "2026-03-24",
      "bid": "65.10",
      "ask": "65.40",
      "open": "65.50",
      "high": "65.90",
      "low": "64.70",
      "close": "65.20",
      "average": "65.2113",
      "volume": "86008",
      "turnover": "5608660.8",
      "trades": "338"
    },
    {
      "date": "2026-03-25",
      "bid": "64.80",
      "ask": "65.30",
      "open": "66.20",
      "high": "66.70",
      "low": "64.60",
      "close": "65.00",
      "average": "65.8162",
      "volume": "394764",
      "turnover": "25963617.4",
      "trades": "615"
    },
    {
      "date": "2026-03-26",
      "bid": "65.80",
      "ask": "66.10",
      "open": "65.00",
      "high": "66.40",
      "low": "64.50",
      "close": "65.80",
      "average": "65.1957",
      "volume": "174441",
      "turnover": "11373747.55",
      "trades": "404"
    },
    {
      "date": "2026-03-27",
      "bid": "65.80",
      "ask": "65.90",
      "open": "66.10",
      "high": "66.20",
      "low": "65.20",
      "close": "65.50",
      "average": "65.6377",
      "volume": "98203",
      "turnover": "6446764.95",
      "trades": "438"
    },
    {
      "date": "2026-03-30",
      "bid": "66.90",
      "ask": "67.10",
      "open": "65.20",
      "high": "67.10",
      "low": "64.30",
      "close": "67.00",
      "average": "66.5836",
      "volume": "275208",
      "turnover": "18328842.23",
      "trades": "594"
    },
    {
      "date": "2026-03-31",
      "bid": "68.70",
      "ask": "69.00",
      "open": "67.10",
      "high": "69.10",
      "low": "66.80",
      "close": "68.70",
      "average": "68.6021",
      "volume": "350466",
      "turnover": "24042675.1",
      "trades": "1035"
    },
    {
      "date": "2026-04-01",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.40",
      "high": "71.00",
      "low": "69.30",
      "close": "69.70",
      "average": "69.8921",
      "volume": "207255",
      "turnover": "14488404.55",
      "trades": "604"
    },
    {
      "date": "2026-04-02",
      "bid": "68.20",
      "ask": "68.40",
      "open": "69.80",
      "high": "69.80",
      "low": "67.90",
      "close": "67.90",
      "average": "68.4772",
      "volume": "44504",
      "turnover": "3047339.55",
      "trades": "248"
    },
    {
      "date": "2026-04-07",
      "bid": "68.40",
      "ask": "68.90",
      "open": "68.50",
      "high": "70.60",
      "low": "68.20",
      "close": "68.80",
      "average": "69.3283",
      "volume": "112160",
      "turnover": "7778004",
      "trades": "676"
    },
    {
      "date": "2026-04-08",
      "bid": "69.10",
      "ask": "69.30",
      "open": "69.00",
      "high": "70.90",
      "low": "68.80",
      "close": "69.40",
      "average": "69.4767",
      "volume": "249303",
      "turnover": "17320793.05",
      "trades": "828"
    },
    {
      "date": "2026-04-09",
      "bid": "69.00",
      "ask": "69.40",
      "open": "69.40",
      "high": "69.40",
      "low": "68.50",
      "close": "69.00",
      "average": "69.0039",
      "volume": "129522",
      "turnover": "8937517.69",
      "trades": "431"
    },
    {
      "date": "2026-04-10",
      "bid": "64.50",
      "ask": "64.70",
      "open": "68.40",
      "high": "68.40",
      "low": "64.00",
      "close": "65.20",
      "average": "66.0459",
      "volume": "543709",
      "turnover": "35907247.04",
      "trades": "1592"
    },
    {
      "date": "2026-04-13",
      "bid": "64.50",
      "ask": "65.70",
      "open": "65.00",
      "high": "66.10",
      "low": "64.40",
      "close": "64.60",
      "average": "64.8833",
      "volume": "143391",
      "turnover": "9303985.25",
      "trades": "597"
    },
    {
      "date": "2026-04-14",
      "bid": "65.80",
      "ask": "65.90",
      "open": "65.10",
      "high": "66.90",
      "low": "64.60",
      "close": "65.70",
      "average": "65.8461",
      "volume": "885048",
      "turnover": "58278036.45",
      "trades": "593"
    },
    {
      "date": "2026-04-15",
      "bid": "62.90",
      "ask": "63.20",
      "open": "66.00",
      "high": "66.30",
      "low": "62.80",
      "close": "63.10",
      "average": "63.7337",
      "volume": "253462",
      "turnover": "16154074.7",
      "trades": "1012"
    },
    {
      "date": "2026-04-16",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.00",
      "high": "64.10",
      "low": "62.40",
      "close": "63.90",
      "average": "63.3763",
      "volume": "328428",
      "turnover": "20806712.55",
      "trades": "887"
    },
    {
      "date": "2026-04-17",
      "bid": "63.50",
      "ask": "63.70",
      "open": "64.00",
      "high": "64.10",
      "low": "62.90",
      "close": "63.80",
      "average": "63.552",
      "volume": "564523",
      "turnover": "35874447.9",
      "trades": "756"
    },
    {
      "date": "2026-04-20",
      "bid": "63.00",
      "ask": "63.30",
      "open": "63.30",
      "high": "64.00",
      "low": "62.80",
      "close": "63.10",
      "average": "63.2829",
      "volume": "94213",
      "turnover": "5962086.2",
      "trades": "540"
    },
    {
      "date": "2026-04-21",
      "bid": "63.00",
      "ask": "63.30",
      "open": "63.90",
      "high": "63.90",
      "low": "62.80",
      "close": "63.00",
      "average": "63.1836",
      "volume": "135916",
      "turnover": "8587896.44",
      "trades": "535"
    },
    {
      "date": "2026-04-22",
      "bid": "61.70",
      "ask": "61.90",
      "open": "65.10",
      "high": "65.10",
      "low": "61.60",
      "close": "61.90",
      "average": "62.3211",
      "volume": "140610",
      "turnover": "8763068.19",
      "trades": "499"
    },
    {
      "date": "2026-04-23",
      "bid": "59.30",
      "ask": "59.50",
      "open": "60.90",
      "high": "61.00",
      "low": "58.10",
      "close": "59.30",
      "average": "59.6998",
      "volume": "247483",
      "turnover": "14773998.5",
      "trades": "942"
    },
    {
      "date": "2026-04-24",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.30",
      "high": "59.50",
      "low": "58.50",
      "close": "58.50",
      "average": "58.8274",
      "volume": "122719",
      "turnover": "7223157.15",
      "trades": "495"
    },
    {
      "date": "2026-04-27",
      "bid": "57.90",
      "ask": "58.20",
      "open": "58.90",
      "high": "59.40",
      "low": "57.70",
      "close": "57.90",
      "average": "58.3212",
      "volume": "150403",
      "turnover": "8772242.3",
      "trades": "535"
    },
    {
      "date": "2026-04-28",
      "bid": "57.50",
      "ask": "57.70",
      "open": "58.40",
      "high": "58.50",
      "low": "57.30",
      "close": "57.50",
      "average": "57.566",
      "volume": "155018",
      "turnover": "8923446.65",
      "trades": "704"
    },
    {
      "date": "2026-04-29",
      "bid": "57.60",
      "ask": "57.80",
      "open": "57.50",
      "high": "58.50",
      "low": "57.40",
      "close": "57.70",
      "average": "58.2531",
      "volume": "255120",
      "turnover": "14854896.75",
      "trades": "577"
    },
    {
      "date": "2026-04-30",
      "bid": "56.70",
      "ask": "57.00",
      "open": "57.60",
      "high": "57.60",
      "low": "56.60",
      "close": "56.60",
      "average": "56.9542",
      "volume": "220294",
      "turnover": "12548146.3",
      "trades": "409"
    },
    {
      "date": "2026-05-04",
      "bid": "56.20",
      "ask": "56.40",
      "open": "56.70",
      "high": "57.30",
      "low": "56.20",
      "close": "56.20",
      "average": "56.8008",
      "volume": "241595",
      "turnover": "13720552.75",
      "trades": "965"
    },
    {
      "date": "2026-05-05",
      "bid": "54.90",
      "ask": "55.00",
      "open": "56.20",
      "high": "56.80",
      "low": "54.70",
      "close": "55.00",
      "average": "55.3036",
      "volume": "360977",
      "turnover": "19964631.45",
      "trades": "690"
    },
    {
      "date": "2026-05-06",
      "bid": "56.00",
      "ask": "56.20",
      "open": "55.00",
      "high": "56.60",
      "low": "54.90",
      "close": "56.00",
      "average": "55.9442",
      "volume": "157385",
      "turnover": "8795034.75",
      "trades": "649"
    },
    {
      "date": "2026-05-07",
      "bid": "56.10",
      "ask": "56.50",
      "open": "56.00",
      "high": "57.00",
      "low": "56.00",
      "close": "56.90",
      "average": "56.7903",
      "volume": "497703",
      "turnover": "28264541.3",
      "trades": "981"
    },
    {
      "date": "2026-05-08",
      "bid": "53.50",
      "ask": "53.60",
      "open": "60.60",
      "high": "60.80",
      "low": "52.30",
      "close": "52.90",
      "average": "53.7846",
      "volume": "1558165",
      "turnover": "83900036.15",
      "trades": "3306"
    },
    {
      "date": "2026-05-11",
      "bid": "51.50",
      "ask": "51.60",
      "open": "52.90",
      "high": "53.00",
      "low": "51.40",
      "close": "51.50",
      "average": "52.0078",
      "volume": "288503",
      "turnover": "15009131.5",
      "trades": "1123"
    },
    {
      "date": "2026-05-12",
      "bid": "51.60",
      "ask": "51.90",
      "open": "51.40",
      "high": "52.50",
      "low": "50.90",
      "close": "51.80",
      "average": "51.4243",
      "volume": "669919",
      "turnover": "34456489.25",
      "trades": "729"
    },
    {
      "date": "2026-05-13",
      "bid": "53.10",
      "ask": "53.30",
      "open": "52.00",
      "high": "53.50",
      "low": "51.80",
      "close": "53.30",
      "average": "52.7906",
      "volume": "827876",
      "turnover": "43696253.5",
      "trades": "543"
    },
    {
      "date": "2026-05-15",
      "bid": "52.20",
      "ask": "52.40",
      "open": "53.30",
      "high": "54.00",
      "low": "52.10",
      "close": "52.30",
      "average": "52.7883",
      "volume": "172774",
      "turnover": "9123605.3",
      "trades": "759"
    },
    {
      "date": "2026-05-18",
      "bid": "53.00",
      "ask": "53.30",
      "open": "52.30",
      "high": "53.60",
      "low": "51.30",
      "close": "53.10",
      "average": "52.7656",
      "volume": "184655",
      "turnover": "9724594.69",
      "trades": "848"
    },
    {
      "date": "2026-05-19",
      "bid": "54.20",
      "ask": "54.50",
      "open": "53.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.00",
      "average": "54.0649",
      "volume": "270249",
      "turnover": "14638003.15",
      "trades": "625"
    },
    {
      "date": "2026-05-20",
      "bid": "54.20",
      "ask": "54.40",
      "open": "54.00",
      "high": "54.60",
      "low": "53.50",
      "close": "54.00",
      "average": "54.0036",
      "volume": "131539",
      "turnover": "7103651.2",
      "trades": "519"
    },
    {
      "date": "2026-05-21",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.80",
      "high": "54.50",
      "low": "53.40",
      "close": "53.70",
      "average": "53.8962",
      "volume": "130943",
      "turnover": "7059110.1",
      "trades": "688"
    },
    {
      "date": "2026-05-22",
      "bid": "53.90",
      "ask": "54.20",
      "open": "53.70",
      "high": "54.50",
      "low": "53.70",
      "close": "54.20",
      "average": "54.1944",
      "volume": "136164",
      "turnover": "7379288.9",
      "trades": "639"
    },
    {
      "date": "2026-05-25",
      "bid": "54.10",
      "ask": "54.40",
      "open": "54.60",
      "high": "55.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.2772",
      "volume": "93925",
      "turnover": "5098314.84",
      "trades": "473"
    },
    {
      "date": "2026-05-26",
      "bid": "54.00",
      "ask": "54.40",
      "open": "54.00",
      "high": "54.50",
      "low": "53.60",
      "close": "54.20",
      "average": "54.0603",
      "volume": "128183",
      "turnover": "6930898.65",
      "trades": "573"
    },
    {
      "date": "2026-05-27",
      "bid": "54.50",
      "ask": "54.70",
      "open": "54.00",
      "high": "54.90",
      "low": "53.80",
      "close": "54.50",
      "average": "54.4654",
      "volume": "169113",
      "turnover": "9209134.44",
      "trades": "563"
    },
    {
      "date": "2026-05-28",
      "bid": "54.00",
      "ask": "54.20",
      "open": "54.60",
      "high": "54.80",
      "low": "53.80",
      "close": "54.00",
      "average": "54.295",
      "volume": "307355",
      "turnover": "16688399.4",
      "trades": "698"
    },
    {
      "date": "2026-05-29",
      "bid": "56.00",
      "ask": "56.40",
      "open": "54.20",
      "high": "56.70",
      "low": "53.70",
      "close": "55.70",
      "average": "55.7298",
      "volume": "496008",
      "turnover": "27647727.8",
      "trades": "705"
    },
    {
      "date": "2026-06-01",
      "bid": "55.40",
      "ask": "55.70",
      "open": "55.10",
      "high": "57.70",
      "low": "55.00",
      "close": "55.30",
      "average": "56.389",
      "volume": "422432",
      "turnover": "23831587.6",
      "trades": "1214"
    },
    {
      "date": "2026-06-02",
      "bid": "54.90",
      "ask": "55.10",
      "open": "57.00",
      "high": "57.00",
      "low": "54.70",
      "close": "54.90",
      "average": "55.4715",
      "volume": "597604",
      "turnover": "33148128.25",
      "trades": "1162"
    },
    {
      "date": "2026-06-03",
      "bid": "55.00",
      "ask": "55.10",
      "open": "54.70",
      "high": "55.30",
      "low": "54.00",
      "close": "55.00",
      "average": "54.8651",
      "volume": "265583",
      "turnover": "14570800.3",
      "trades": "958"
    },
    {
      "date": "2026-06-04",
      "bid": "55.40",
      "ask": "55.60",
      "open": "54.70",
      "high": "55.90",
      "low": "54.70",
      "close": "55.40",
      "average": "55.5468",
      "volume": "320972",
      "turnover": "17828716.8",
      "trades": "518"
    },
    {
      "date": "2026-06-05",
      "bid": "55.50",
      "ask": "55.70",
      "open": "55.30",
      "high": "56.40",
      "low": "55.30",
      "close": "55.40",
      "average": "55.7622",
      "volume": "439261",
      "turnover": "24494442.25",
      "trades": "592"
    },
    {
      "date": "2026-06-08",
      "bid": "54.90",
      "ask": "55.10",
      "open": "54.70",
      "high": "55.10",
      "low": "54.10",
      "close": "54.90",
      "average": "54.6904",
      "volume": "147359",
      "turnover": "8059010.85",
      "trades": "597"
    },
    {
      "date": "2026-06-09",
      "bid": "56.50",
      "ask": "56.70",
      "open": "54.60",
      "high": "57.20",
      "low": "54.60",
      "close": "56.50",
      "average": "56.3737",
      "volume": "162822",
      "turnover": "9178592.5",
      "trades": "620"
    },
    {
      "date": "2026-06-10",
      "bid": "57.00",
      "ask": "57.50",
      "open": "56.40",
      "high": "57.50",
      "low": "56.40",
      "close": "57.10",
      "average": "57.0768",
      "volume": "290288",
      "turnover": "16569503.2",
      "trades": "642"
    },
    {
      "date": "2026-06-11",
      "bid": "57.20",
      "ask": "57.60",
      "open": "56.50",
      "high": "58.10",
      "low": "56.10",
      "close": "57.30",
      "average": "57.1295",
      "volume": "622806",
      "turnover": "35588350.15",
      "trades": "986"
    },
    {
      "date": "2026-06-12",
      "bid": "57.20",
      "ask": "57.50",
      "open": "57.10",
      "high": "58.50",
      "low": "56.80",
      "close": "57.20",
      "average": "57.6123",
      "volume": "154827",
      "turnover": "8932877.6",
      "trades": "471"
    },
    {
      "date": "2026-06-15",
      "bid": "58.00",
      "ask": "58.10",
      "open": "57.50",
      "high": "59.00",
      "low": "57.50",
      "close": "57.80",
      "average": "58.169",
      "volume": "224225",
      "turnover": "13048228.15",
      "trades": "505"
    },
    {
      "date": "2026-06-16",
      "bid": "57.80",
      "ask": "58.10",
      "open": "58.00",
      "high": "58.50",
      "low": "57.70",
      "close": "57.70",
      "average": "57.958",
      "volume": "144518",
      "turnover": "8378775.5",
      "trades": "486"
    },
    {
      "date": "2026-06-17",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.50",
      "high": "58.80",
      "low": "57.10",
      "close": "57.10",
      "average": "57.6223",
      "volume": "327905",
      "turnover": "19022026.55",
      "trades": "605"
    },
    {
      "date": "2026-06-18",
      "bid": "57.70",
      "ask": "57.90",
      "open": "57.70",
      "high": "57.90",
      "low": "56.80",
      "close": "57.50",
      "average": "57.4376",
      "volume": "244575",
      "turnover": "14042307.35",
      "trades": "462"
    },
    {
      "date": "2026-06-22",
      "bid": "55.80",
      "ask": "56.10",
      "open": "57.10",
      "high": "57.60",
      "low": "55.50",
      "close": "55.70",
      "average": "56.157",
      "volume": "162508",
      "turnover": "9124559.1",
      "trades": "492"
    },
    {
      "date": "2026-06-23",
      "bid": "54.90",
      "ask": "55.20",
      "open": "55.70",
      "high": "56.00",
      "low": "54.90",
      "close": "54.90",
      "average": "55.2001",
      "volume": "146028",
      "turnover": "8060772.75",
      "trades": "457"
    },
    {
      "date": "2026-06-24",
      "bid": "55.10",
      "ask": "55.30",
      "open": "54.90",
      "high": "55.50",
      "low": "54.20",
      "close": "54.90",
      "average": "54.7674",
      "volume": "169035",
      "turnover": "9258751.4",
      "trades": "468"
    },
    {
      "date": "2026-06-25",
      "bid": "54.60",
      "ask": "54.90",
      "open": "54.80",
      "high": "55.60",
      "low": "53.80",
      "close": "54.80",
      "average": "54.5288",
      "volume": "288456",
      "turnover": "15730135.4",
      "trades": "826"
    },
    {
      "date": "2026-06-26",
      "bid": "54.90",
      "ask": "55.10",
      "open": "54.60",
      "high": "55.20",
      "low": "53.70",
      "close": "55.00",
      "average": "54.3074",
      "volume": "131355",
      "turnover": "7135365.9",
      "trades": "426"
    },
    {
      "date": "2026-06-29",
      "bid": "54.20",
      "ask": "54.50",
      "open": "55.00",
      "high": "55.40",
      "low": "54.10",
      "close": "54.20",
      "average": "54.5242",
      "volume": "116994",
      "turnover": "6379159.85",
      "trades": "478"
    },
    {
      "date": "2026-06-30",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.20",
      "high": "54.60",
      "low": "53.70",
      "close": "54.00",
      "average": "54.0789",
      "volume": "118318",
      "turnover": "6398933.95",
      "trades": "441"
    },
    {
      "date": "2026-07-01",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.00",
      "high": "54.60",
      "low": "53.50",
      "close": "54.40",
      "average": "54.2064",
      "volume": "110306",
      "turnover": "5979854.8",
      "trades": "415"
    },
    {
      "date": "2026-07-02",
      "bid": "55.10",
      "ask": "55.50",
      "open": "54.30",
      "high": "55.40",
      "low": "54.10",
      "close": "55.30",
      "average": "54.9492",
      "volume": "267193",
      "turnover": "14681625.9",
      "trades": "783"
    },
    {
      "date": "2026-07-03",
      "bid": "56.00",
      "ask": "56.20",
      "open": "54.40",
      "high": "56.30",
      "low": "54.40",
      "close": "56.10",
      "average": "55.9153",
      "volume": "162917",
      "turnover": "9109147.5",
      "trades": "553"
    },
    {
      "date": "2026-07-06",
      "bid": "55.40",
      "ask": "56.40",
      "open": "56.20",
      "high": "57.60",
      "low": "55.50",
      "close": "56.40",
      "average": "56.6606",
      "volume": "112624",
      "turnover": "6381020.2",
      "trades": "459"
    },
    {
      "date": "2026-07-07",
      "bid": "56.20",
      "ask": "56.40",
      "open": "56.10",
      "high": "57.20",
      "low": "56.10",
      "close": "56.40",
      "average": "56.652",
      "volume": "93030",
      "turnover": "5270382.55",
      "trades": "405"
    },
    {
      "date": "2026-07-08",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.20",
      "high": "56.30",
      "low": "54.90",
      "close": "55.70",
      "average": "55.6314",
      "volume": "101064",
      "turnover": "5622138.4",
      "trades": "384"
    },
    {
      "date": "2026-07-09",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.50",
      "high": "56.00",
      "low": "55.10",
      "close": "55.90",
      "average": "55.6723",
      "volume": "94480",
      "turnover": "5259920",
      "trades": "348"
    },
    {
      "date": "2026-07-10",
      "bid": "55.20",
      "ask": "55.50",
      "open": "55.50",
      "high": "56.30",
      "low": "55.40",
      "close": "55.60",
      "average": "55.7346",
      "volume": "111361",
      "turnover": "6205848",
      "trades": "316"
    },
    {
      "date": "2026-07-13",
      "bid": "55.40",
      "ask": "55.70",
      "open": "55.50",
      "high": "56.10",
      "low": "54.90",
      "close": "55.90",
      "average": "55.6124",
      "volume": "110900",
      "turnover": "6167103.75",
      "trades": "377"
    },
    {
      "date": "2026-07-14",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.60",
      "high": "56.00",
      "low": "55.10",
      "close": "55.40",
      "average": "55.5033",
      "volume": "78734",
      "turnover": "4370003.45",
      "trades": "361"
    },
    {
      "date": "2026-07-15",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.40",
      "high": "56.00",
      "low": "54.60",
      "close": "55.90",
      "average": "55.5833",
      "volume": "84394",
      "turnover": "4690238.84",
      "trades": "342"
    },
    {
      "date": "2026-07-16",
      "bid": "55.20",
      "ask": "55.60",
      "open": "55.70",
      "high": "55.70",
      "low": "55.00",
      "close": "55.50",
      "average": "55.426",
      "volume": "86286",
      "turnover": "4782489.8",
      "trades": "342"
    },
    {
      "date": "2026-07-17",
      "bid": "54.80",
      "ask": "55.10",
      "open": "55.20",
      "high": "55.90",
      "low": "54.80",
      "close": "55.00",
      "average": "55.1783",
      "volume": "105259",
      "turnover": "5808362.25",
      "trades": "355"
    },
    {
      "date": "2026-07-20",
      "bid": "54.30",
      "ask": "54.80",
      "open": "54.90",
      "high": "55.00",
      "low": "54.20",
      "close": "54.50",
      "average": "54.5312",
      "volume": "62646",
      "turnover": "3416597.25",
      "trades": "286"
    },
    {
      "date": "2026-07-21",
      "bid": "54.20",
      "ask": "54.60",
      "open": "54.30",
      "high": "54.60",
      "low": "53.80",
      "close": "54.40",
      "average": "54.2331",
      "volume": "63380",
      "turnover": "3436681.15",
      "trades": "315"
    },
    {
      "date": "2026-07-22",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.10",
      "high": "55.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.1707",
      "volume": "90724",
      "turnover": "4918547.8",
      "trades": "292"
    },
    {
      "date": "2026-07-23",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.80",
      "high": "54.80",
      "low": "53.50",
      "close": "53.50",
      "average": "53.8552",
      "volume": "84813",
      "turnover": "4567811.25",
      "trades": "372"
    },
    {
      "date": "2026-07-24",
      "bid": "55.00",
      "ask": "55.30",
      "open": "54.60",
      "high": "55.20",
      "low": "53.80",
      "close": "54.80",
      "average": "54.5803",
      "volume": "99688",
      "turnover": "5440672.9",
      "trades": "381"
    },
    {
      "date": "2026-07-27",
      "bid": "55.40",
      "ask": "55.80",
      "open": "54.80",
      "high": "56.00",
      "low": "54.70",
      "close": "55.60",
      "average": "55.5572",
      "volume": "108609",
      "turnover": "6034166.2",
      "trades": "385"
    },
    {
      "date": "2026-07-28",
      "bid": "56.40",
      "ask": "56.80",
      "open": "55.60",
      "high": "57.30",
      "low": "55.60",
      "close": "56.50",
      "average": "56.4932",
      "volume": "104465",
      "turnover": "5901842.1",
      "trades": "455"
    },
    {
      "date": "2026-07-29",
      "bid": "56.40",
      "ask": "56.50",
      "open": "57.00",
      "high": "57.20",
      "low": "56.30",
      "close": "56.40",
      "average": "56.6331",
      "volume": "98157",
      "turnover": "5559052.4",
      "trades": "485"
    },
    {
      "date": "2026-07-30",
      "bid": "56.70",
      "ask": "56.80",
      "open": "56.40",
      "high": "57.70",
      "low": "56.40",
      "close": "56.90",
      "average": "57.0862",
      "volume": "129871",
      "turnover": "7414769",
      "trades": "581"
    },
    {
      "date": "2026-07-31",
      "bid": "56.30",
      "ask": "56.70",
      "open": "56.70",
      "high": "57.30",
      "low": "56.30",
      "close": "56.60",
      "average": "56.5929",
      "volume": "75387",
      "turnover": "4266354.2",
      "trades": "375"
    },
    {
      "date": "2026-08-03",
      "bid": "56.40",
      "ask": "56.70",
      "open": "56.80",
      "high": "57.60",
      "low": "56.30",
      "close": "56.50",
      "average": "56.5819",
      "volume": "105125",
      "turnover": "5950296.2",
      "trades": "396"
    },
    {
      "date": "2026-08-04",
      "bid": "56.50",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.00",
      "low": "55.70",
      "close": "56.80",
      "average": "56.4226",
      "volume": "110008",
      "turnover": "6205709.1",
      "trades": "437"
    },
    {
      "date": "2026-08-05",
      "bid": "56.90",
      "ask": "57.10",
      "open": "56.90",
      "high": "57.30",
      "low": "56.30",
      "close": "57.10",
      "average": "56.8992",
      "volume": "75912",
      "turnover": "4319297.34",
      "trades": "376"
    }
  ]
}