{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2207820/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bico?id=TX2207820",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2207820",
    "asset_class": "SHARES",
    "isin": "SE0013647385",
    "symbol": "BICO",
    "company": "BICO Group",
    "market": null,
    "last_sale_price": "SEK 15.50",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "566.50",
      "ask": "569.00",
      "open": "560.00",
      "high": "577.00",
      "low": "557.50",
      "close": "568.50",
      "average": "568.4043",
      "volume": "206841",
      "turnover": "117574294",
      "trades": "3364"
    },
    {
      "date": "2021-08-03",
      "bid": "595.50",
      "ask": "596.50",
      "open": "569.00",
      "high": "597.00",
      "low": "567.50",
      "close": "597.00",
      "average": "591.8098",
      "volume": "147815",
      "turnover": "87446347.25",
      "trades": "3151"
    },
    {
      "date": "2021-08-04",
      "bid": "598.50",
      "ask": "599.50",
      "open": "597.50",
      "high": "623.00",
      "low": "588.50",
      "close": "597.50",
      "average": "603.1443",
      "volume": "210704",
      "turnover": "127090832.25",
      "trades": "3499"
    },
    {
      "date": "2021-08-05",
      "bid": "611.50",
      "ask": "612.00",
      "open": "598.00",
      "high": "619.00",
      "low": "598.00",
      "close": "611.00",
      "average": "611.6917",
      "volume": "117309",
      "turnover": "71765287.5",
      "trades": "2840"
    },
    {
      "date": "2021-08-06",
      "bid": "569.00",
      "ask": "570.50",
      "open": "611.00",
      "high": "616.50",
      "low": "565.00",
      "close": "570.50",
      "average": "579.1832",
      "volume": "296338",
      "turnover": "169405366.75",
      "trades": "4078"
    },
    {
      "date": "2021-08-09",
      "bid": "565.00",
      "ask": "566.00",
      "open": "565.50",
      "high": "575.50",
      "low": "550.00",
      "close": "569.00",
      "average": "561.3483",
      "volume": "287591",
      "turnover": "161301242.5",
      "trades": "3149"
    },
    {
      "date": "2021-08-10",
      "bid": "560.50",
      "ask": "562.00",
      "open": "569.50",
      "high": "585.00",
      "low": "560.00",
      "close": "562.00",
      "average": "568.3128",
      "volume": "95666",
      "turnover": "54368170.25",
      "trades": "2446"
    },
    {
      "date": "2021-08-11",
      "bid": "560.50",
      "ask": "561.50",
      "open": "560.50",
      "high": "566.00",
      "low": "546.00",
      "close": "562.00",
      "average": "556.9655",
      "volume": "78463",
      "turnover": "43698812.75",
      "trades": "1781"
    },
    {
      "date": "2021-08-12",
      "bid": "560.50",
      "ask": "562.00",
      "open": "562.00",
      "high": "562.00",
      "low": "551.00",
      "close": "562.00",
      "average": "557.4491",
      "volume": "42685",
      "turnover": "23794716.5",
      "trades": "1084"
    },
    {
      "date": "2021-08-13",
      "bid": "550.50",
      "ask": "552.00",
      "open": "561.50",
      "high": "561.50",
      "low": "544.00",
      "close": "552.00",
      "average": "552.3836",
      "volume": "73853",
      "turnover": "40795204.25",
      "trades": "1945"
    },
    {
      "date": "2021-08-16",
      "bid": "558.50",
      "ask": "560.00",
      "open": "550.00",
      "high": "568.00",
      "low": "549.00",
      "close": "561.00",
      "average": "558.5952",
      "volume": "73106",
      "turnover": "40834250",
      "trades": "1469"
    },
    {
      "date": "2021-08-17",
      "bid": "553.50",
      "ask": "555.00",
      "open": "561.00",
      "high": "568.00",
      "low": "550.00",
      "close": "554.00",
      "average": "557.4635",
      "volume": "60509",
      "turnover": "33732519.25",
      "trades": "1530"
    },
    {
      "date": "2021-08-18",
      "bid": "543.50",
      "ask": "544.50",
      "open": "582.00",
      "high": "630.00",
      "low": "533.50",
      "close": "542.50",
      "average": "572.5664",
      "volume": "1408077",
      "turnover": "836544922.5",
      "trades": "8489"
    },
    {
      "date": "2021-08-19",
      "bid": "539.00",
      "ask": "540.00",
      "open": "542.00",
      "high": "571.50",
      "low": "532.00",
      "close": "539.00",
      "average": "551.0802",
      "volume": "179129",
      "turnover": "98726951.35",
      "trades": "3766"
    },
    {
      "date": "2021-08-20",
      "bid": "547.50",
      "ask": "549.00",
      "open": "539.00",
      "high": "554.50",
      "low": "517.00",
      "close": "546.50",
      "average": "540.7061",
      "volume": "150572",
      "turnover": "81372663.25",
      "trades": "3023"
    },
    {
      "date": "2021-08-23",
      "bid": "544.00",
      "ask": "544.50",
      "open": "540.00",
      "high": "558.00",
      "low": "536.00",
      "close": "544.00",
      "average": "544.0585",
      "volume": "162028",
      "turnover": "88158327",
      "trades": "2999"
    },
    {
      "date": "2021-08-24",
      "bid": "532.00",
      "ask": "533.00",
      "open": "542.50",
      "high": "546.00",
      "low": "528.50",
      "close": "532.00",
      "average": "534.2523",
      "volume": "103020",
      "turnover": "55064441",
      "trades": "2279"
    },
    {
      "date": "2021-08-25",
      "bid": "533.00",
      "ask": "534.00",
      "open": "532.00",
      "high": "553.00",
      "low": "530.00",
      "close": "533.50",
      "average": "541.3193",
      "volume": "123995",
      "turnover": "67097129.75",
      "trades": "2075"
    },
    {
      "date": "2021-08-26",
      "bid": "543.00",
      "ask": "544.00",
      "open": "534.00",
      "high": "549.00",
      "low": "530.50",
      "close": "545.00",
      "average": "540.6379",
      "volume": "69998",
      "turnover": "37842717",
      "trades": "1747"
    },
    {
      "date": "2021-08-27",
      "bid": "559.50",
      "ask": "561.00",
      "open": "550.00",
      "high": "566.00",
      "low": "543.50",
      "close": "559.50",
      "average": "558.1744",
      "volume": "128135",
      "turnover": "71520077.75",
      "trades": "3434"
    },
    {
      "date": "2021-08-30",
      "bid": "568.00",
      "ask": "569.00",
      "open": "559.50",
      "high": "569.00",
      "low": "549.00",
      "close": "569.00",
      "average": "561.3411",
      "volume": "86154",
      "turnover": "48361783",
      "trades": "1981"
    },
    {
      "date": "2021-08-31",
      "bid": "574.50",
      "ask": "575.50",
      "open": "570.00",
      "high": "578.00",
      "low": "553.50",
      "close": "576.00",
      "average": "571.425",
      "volume": "230005",
      "turnover": "131383161.5",
      "trades": "4214"
    },
    {
      "date": "2021-09-01",
      "bid": "562.50",
      "ask": "564.00",
      "open": "576.00",
      "high": "588.50",
      "low": "555.00",
      "close": "562.00",
      "average": "567.3944",
      "volume": "173395",
      "turnover": "98406231.25",
      "trades": "3615"
    },
    {
      "date": "2021-09-02",
      "bid": "580.00",
      "ask": "581.00",
      "open": "562.50",
      "high": "582.00",
      "low": "554.50",
      "close": "582.00",
      "average": "574.6287",
      "volume": "108419",
      "turnover": "62297319",
      "trades": "2141"
    },
    {
      "date": "2021-09-03",
      "bid": "579.00",
      "ask": "580.00",
      "open": "582.00",
      "high": "585.00",
      "low": "574.50",
      "close": "580.00",
      "average": "579.4043",
      "volume": "44661",
      "turnover": "25877124.25",
      "trades": "1278"
    },
    {
      "date": "2021-09-06",
      "bid": "605.00",
      "ask": "605.50",
      "open": "580.00",
      "high": "612.00",
      "low": "580.00",
      "close": "607.00",
      "average": "604.0277",
      "volume": "108248",
      "turnover": "65385149.25",
      "trades": "2669"
    },
    {
      "date": "2021-09-07",
      "bid": "599.50",
      "ask": "600.50",
      "open": "607.00",
      "high": "615.00",
      "low": "599.00",
      "close": "602.50",
      "average": "606.0347",
      "volume": "92719",
      "turnover": "56177628.5",
      "trades": "2108"
    },
    {
      "date": "2021-09-08",
      "bid": "596.50",
      "ask": "599.00",
      "open": "599.00",
      "high": "599.00",
      "low": "581.50",
      "close": "597.50",
      "average": "591.6282",
      "volume": "71223",
      "turnover": "42137434.5",
      "trades": "1707"
    },
    {
      "date": "2021-09-09",
      "bid": "598.00",
      "ask": "600.00",
      "open": "597.00",
      "high": "616.00",
      "low": "590.00",
      "close": "601.00",
      "average": "603.5986",
      "volume": "86806",
      "turnover": "52395435.25",
      "trades": "1480"
    },
    {
      "date": "2021-09-10",
      "bid": "590.00",
      "ask": "591.00",
      "open": "600.00",
      "high": "610.50",
      "low": "585.00",
      "close": "589.00",
      "average": "598.1719",
      "volume": "79918",
      "turnover": "47801717.25",
      "trades": "1952"
    },
    {
      "date": "2021-09-13",
      "bid": "566.00",
      "ask": "567.00",
      "open": "591.00",
      "high": "597.00",
      "low": "564.00",
      "close": "564.00",
      "average": "573.327",
      "volume": "87455",
      "turnover": "50144628.5",
      "trades": "1752"
    },
    {
      "date": "2021-09-14",
      "bid": "567.50",
      "ask": "569.00",
      "open": "564.00",
      "high": "576.50",
      "low": "552.50",
      "close": "567.50",
      "average": "564.1707",
      "volume": "95872",
      "turnover": "54077464",
      "trades": "1982"
    },
    {
      "date": "2021-09-15",
      "bid": "545.00",
      "ask": "546.50",
      "open": "568.00",
      "high": "570.50",
      "low": "543.00",
      "close": "546.00",
      "average": "552.9763",
      "volume": "99022",
      "turnover": "54750819.75",
      "trades": "1950"
    },
    {
      "date": "2021-09-16",
      "bid": "551.00",
      "ask": "552.50",
      "open": "546.00",
      "high": "555.50",
      "low": "529.50",
      "close": "554.00",
      "average": "543.6229",
      "volume": "264313",
      "turnover": "143419239",
      "trades": "1854"
    },
    {
      "date": "2021-09-17",
      "bid": "562.00",
      "ask": "563.50",
      "open": "554.00",
      "high": "570.50",
      "low": "548.50",
      "close": "560.00",
      "average": "561.6226",
      "volume": "77363",
      "turnover": "43461190.5",
      "trades": "1530"
    },
    {
      "date": "2021-09-20",
      "bid": "555.00",
      "ask": "556.50",
      "open": "555.00",
      "high": "557.50",
      "low": "534.00",
      "close": "557.50",
      "average": "541.3257",
      "volume": "441409",
      "turnover": "238760171.75",
      "trades": "2665"
    },
    {
      "date": "2021-09-21",
      "bid": "562.00",
      "ask": "563.50",
      "open": "552.00",
      "high": "567.50",
      "low": "537.50",
      "close": "561.00",
      "average": "554.9149",
      "volume": "78124",
      "turnover": "43333919.5",
      "trades": "1540"
    },
    {
      "date": "2021-09-22",
      "bid": "555.50",
      "ask": "557.00",
      "open": "561.50",
      "high": "567.50",
      "low": "547.00",
      "close": "555.00",
      "average": "555.686",
      "volume": "56365",
      "turnover": "31313083",
      "trades": "1582"
    },
    {
      "date": "2021-09-23",
      "bid": "581.00",
      "ask": "581.50",
      "open": "555.00",
      "high": "585.00",
      "low": "553.50",
      "close": "580.00",
      "average": "574.6955",
      "volume": "95332",
      "turnover": "54784437.25",
      "trades": "1740"
    },
    {
      "date": "2021-09-24",
      "bid": "534.00",
      "ask": "534.50",
      "open": "580.00",
      "high": "581.00",
      "low": "531.50",
      "close": "534.50",
      "average": "547.338",
      "volume": "839113",
      "turnover": "462146252",
      "trades": "3180"
    },
    {
      "date": "2021-09-27",
      "bid": "514.50",
      "ask": "515.50",
      "open": "535.00",
      "high": "543.00",
      "low": "507.50",
      "close": "515.00",
      "average": "517.4356",
      "volume": "199178",
      "turnover": "103073347.61",
      "trades": "3894"
    },
    {
      "date": "2021-09-28",
      "bid": "507.00",
      "ask": "507.50",
      "open": "506.50",
      "high": "512.50",
      "low": "485.60",
      "close": "507.50",
      "average": "500.4834",
      "volume": "228646",
      "turnover": "114381087.45",
      "trades": "3544"
    },
    {
      "date": "2021-09-29",
      "bid": "512.00",
      "ask": "513.50",
      "open": "500.50",
      "high": "518.50",
      "low": "495.00",
      "close": "511.50",
      "average": "511.8264",
      "volume": "125206",
      "turnover": "64088975.3",
      "trades": "2491"
    },
    {
      "date": "2021-09-30",
      "bid": "521.00",
      "ask": "521.50",
      "open": "512.00",
      "high": "531.50",
      "low": "512.00",
      "close": "522.00",
      "average": "521.6332",
      "volume": "175681",
      "turnover": "91643190.66",
      "trades": "1547"
    },
    {
      "date": "2021-10-01",
      "bid": "513.50",
      "ask": "515.00",
      "open": "520.00",
      "high": "521.00",
      "low": "505.50",
      "close": "516.00",
      "average": "514.1281",
      "volume": "87315",
      "turnover": "44900294.86",
      "trades": "1592"
    },
    {
      "date": "2021-10-04",
      "bid": "503.00",
      "ask": "504.00",
      "open": "517.50",
      "high": "525.00",
      "low": "502.00",
      "close": "502.50",
      "average": "511.0172",
      "volume": "100714",
      "turnover": "51465228.75",
      "trades": "1921"
    },
    {
      "date": "2021-10-05",
      "bid": "523.00",
      "ask": "525.50",
      "open": "498.00",
      "high": "525.00",
      "low": "491.60",
      "close": "525.00",
      "average": "514.368",
      "volume": "95169",
      "turnover": "48952249.7",
      "trades": "2299"
    },
    {
      "date": "2021-10-06",
      "bid": "513.50",
      "ask": "514.00",
      "open": "525.00",
      "high": "525.00",
      "low": "500.50",
      "close": "514.50",
      "average": "509.8395",
      "volume": "96281",
      "turnover": "49087854",
      "trades": "2401"
    },
    {
      "date": "2021-10-07",
      "bid": "508.00",
      "ask": "509.50",
      "open": "516.00",
      "high": "521.00",
      "low": "505.50",
      "close": "508.50",
      "average": "510.5828",
      "volume": "119986",
      "turnover": "61265285.25",
      "trades": "1604"
    },
    {
      "date": "2021-10-08",
      "bid": "473.00",
      "ask": "473.80",
      "open": "480.00",
      "high": "485.00",
      "low": "448.20",
      "close": "470.00",
      "average": "468.1094",
      "volume": "760235",
      "turnover": "355754658.6",
      "trades": "12288"
    },
    {
      "date": "2021-10-11",
      "bid": "452.20",
      "ask": "452.60",
      "open": "465.00",
      "high": "467.60",
      "low": "440.80",
      "close": "454.20",
      "average": "450.9318",
      "volume": "429541",
      "turnover": "193689341.8",
      "trades": "5815"
    },
    {
      "date": "2021-10-12",
      "bid": "440.40",
      "ask": "440.80",
      "open": "453.00",
      "high": "453.20",
      "low": "434.00",
      "close": "440.20",
      "average": "443.9714",
      "volume": "216369",
      "turnover": "96059099.4",
      "trades": "3925"
    },
    {
      "date": "2021-10-13",
      "bid": "463.00",
      "ask": "463.80",
      "open": "439.80",
      "high": "464.40",
      "low": "422.00",
      "close": "464.40",
      "average": "451.034",
      "volume": "283729",
      "turnover": "126894456.3",
      "trades": "3977"
    },
    {
      "date": "2021-10-14",
      "bid": "480.20",
      "ask": "481.20",
      "open": "475.00",
      "high": "482.00",
      "low": "461.60",
      "close": "480.00",
      "average": "475.9462",
      "volume": "179827",
      "turnover": "85587819.4",
      "trades": "3277"
    },
    {
      "date": "2021-10-15",
      "bid": "479.60",
      "ask": "480.20",
      "open": "482.00",
      "high": "482.00",
      "low": "472.00",
      "close": "478.20",
      "average": "478.2669",
      "volume": "96255",
      "turnover": "46034142.7",
      "trades": "1677"
    },
    {
      "date": "2021-10-18",
      "bid": "480.60",
      "ask": "481.40",
      "open": "479.00",
      "high": "481.80",
      "low": "465.40",
      "close": "480.00",
      "average": "477.5493",
      "volume": "91839",
      "turnover": "43855183.8",
      "trades": "2140"
    },
    {
      "date": "2021-10-19",
      "bid": "476.60",
      "ask": "477.20",
      "open": "480.80",
      "high": "486.60",
      "low": "469.20",
      "close": "478.20",
      "average": "476.2534",
      "volume": "72547",
      "turnover": "34550754.6",
      "trades": "1775"
    },
    {
      "date": "2021-10-20",
      "bid": "474.60",
      "ask": "475.60",
      "open": "478.20",
      "high": "486.00",
      "low": "466.00",
      "close": "475.20",
      "average": "476.9442",
      "volume": "130782",
      "turnover": "62359846.9",
      "trades": "2117"
    },
    {
      "date": "2021-10-21",
      "bid": "474.00",
      "ask": "475.00",
      "open": "474.00",
      "high": "479.20",
      "low": "467.60",
      "close": "474.40",
      "average": "474.4512",
      "volume": "77229",
      "turnover": "36641390",
      "trades": "1663"
    },
    {
      "date": "2021-10-22",
      "bid": "493.40",
      "ask": "494.40",
      "open": "473.80",
      "high": "495.20",
      "low": "471.00",
      "close": "493.20",
      "average": "488.8368",
      "volume": "88685",
      "turnover": "43352599.6",
      "trades": "1985"
    },
    {
      "date": "2021-10-25",
      "bid": "477.40",
      "ask": "478.20",
      "open": "499.00",
      "high": "500.00",
      "low": "475.80",
      "close": "478.20",
      "average": "482.5596",
      "volume": "105420",
      "turnover": "50854730.4",
      "trades": "2403"
    },
    {
      "date": "2021-10-26",
      "bid": "454.60",
      "ask": "455.80",
      "open": "475.20",
      "high": "482.60",
      "low": "448.20",
      "close": "457.00",
      "average": "461.0459",
      "volume": "235264",
      "turnover": "108620996.1",
      "trades": "3445"
    },
    {
      "date": "2021-10-27",
      "bid": "445.00",
      "ask": "445.60",
      "open": "455.20",
      "high": "460.40",
      "low": "442.40",
      "close": "445.60",
      "average": "450.3924",
      "volume": "162842",
      "turnover": "73321974.4",
      "trades": "3217"
    },
    {
      "date": "2021-10-28",
      "bid": "438.60",
      "ask": "439.40",
      "open": "445.60",
      "high": "448.60",
      "low": "427.00",
      "close": "441.60",
      "average": "437.2875",
      "volume": "187244",
      "turnover": "81894288.5",
      "trades": "3303"
    },
    {
      "date": "2021-10-29",
      "bid": "430.80",
      "ask": "432.00",
      "open": "441.60",
      "high": "450.20",
      "low": "424.80",
      "close": "431.00",
      "average": "431.2364",
      "volume": "213938",
      "turnover": "92252960.3",
      "trades": "3104"
    },
    {
      "date": "2021-11-01",
      "bid": "445.40",
      "ask": "447.40",
      "open": "431.00",
      "high": "452.20",
      "low": "430.80",
      "close": "447.80",
      "average": "445.3496",
      "volume": "150878",
      "turnover": "67192310",
      "trades": "2980"
    },
    {
      "date": "2021-11-02",
      "bid": "425.20",
      "ask": "426.20",
      "open": "447.80",
      "high": "447.80",
      "low": "420.20",
      "close": "426.20",
      "average": "431.4443",
      "volume": "178092",
      "turnover": "76839721.9",
      "trades": "2572"
    },
    {
      "date": "2021-11-03",
      "bid": "425.40",
      "ask": "426.80",
      "open": "425.40",
      "high": "443.80",
      "low": "420.40",
      "close": "427.80",
      "average": "432.6179",
      "volume": "124152",
      "turnover": "53710441.8",
      "trades": "2272"
    },
    {
      "date": "2021-11-04",
      "bid": "437.00",
      "ask": "438.00",
      "open": "424.60",
      "high": "442.00",
      "low": "410.40",
      "close": "441.00",
      "average": "426.1977",
      "volume": "231792",
      "turnover": "98782566.7",
      "trades": "3870"
    },
    {
      "date": "2021-11-05",
      "bid": "424.60",
      "ask": "426.40",
      "open": "441.00",
      "high": "447.60",
      "low": "423.00",
      "close": "428.40",
      "average": "440.7101",
      "volume": "170934",
      "turnover": "75318183.8",
      "trades": "1511"
    },
    {
      "date": "2021-11-08",
      "bid": "424.00",
      "ask": "425.00",
      "open": "426.40",
      "high": "428.20",
      "low": "411.20",
      "close": "426.40",
      "average": "420.2526",
      "volume": "136211",
      "turnover": "57224946.3",
      "trades": "2287"
    },
    {
      "date": "2021-11-09",
      "bid": "405.00",
      "ask": "405.80",
      "open": "424.80",
      "high": "427.00",
      "low": "400.20",
      "close": "406.60",
      "average": "412.1405",
      "volume": "204221",
      "turnover": "84224479.09",
      "trades": "2778"
    },
    {
      "date": "2021-11-10",
      "bid": "316.20",
      "ask": "318.80",
      "open": "325.80",
      "high": "346.40",
      "low": "280.00",
      "close": "321.20",
      "average": "312.2214",
      "volume": "1579361",
      "turnover": "489114334.9",
      "trades": "19753"
    },
    {
      "date": "2021-11-11",
      "bid": "338.60",
      "ask": "339.40",
      "open": "322.20",
      "high": "348.00",
      "low": "300.00",
      "close": "338.60",
      "average": "332.8698",
      "volume": "632115",
      "turnover": "210177716.3",
      "trades": "8053"
    },
    {
      "date": "2021-11-12",
      "bid": "317.20",
      "ask": "318.00",
      "open": "340.80",
      "high": "343.80",
      "low": "310.40",
      "close": "317.80",
      "average": "321.6004",
      "volume": "415808",
      "turnover": "133683063",
      "trades": "6020"
    },
    {
      "date": "2021-11-15",
      "bid": "320.20",
      "ask": "321.00",
      "open": "317.80",
      "high": "327.60",
      "low": "308.20",
      "close": "320.80",
      "average": "318.8214",
      "volume": "304441",
      "turnover": "97069050.3",
      "trades": "4674"
    },
    {
      "date": "2021-11-16",
      "bid": "325.00",
      "ask": "326.20",
      "open": "320.20",
      "high": "332.00",
      "low": "317.40",
      "close": "325.20",
      "average": "325.1446",
      "volume": "153108",
      "turnover": "49781944",
      "trades": "2676"
    },
    {
      "date": "2021-11-17",
      "bid": "313.20",
      "ask": "313.60",
      "open": "325.60",
      "high": "326.20",
      "low": "311.00",
      "close": "314.20",
      "average": "315.6196",
      "volume": "226696",
      "turnover": "71536561",
      "trades": "3246"
    },
    {
      "date": "2021-11-18",
      "bid": "313.20",
      "ask": "313.80",
      "open": "314.20",
      "high": "318.40",
      "low": "307.80",
      "close": "314.60",
      "average": "313.0257",
      "volume": "206118",
      "turnover": "64512962.6",
      "trades": "2360"
    },
    {
      "date": "2021-11-19",
      "bid": "320.40",
      "ask": "320.80",
      "open": "316.00",
      "high": "324.80",
      "low": "311.20",
      "close": "320.60",
      "average": "319.1911",
      "volume": "220873",
      "turnover": "70519353.2",
      "trades": "2407"
    },
    {
      "date": "2021-11-22",
      "bid": "307.00",
      "ask": "308.40",
      "open": "320.60",
      "high": "327.80",
      "low": "305.80",
      "close": "308.20",
      "average": "314.2302",
      "volume": "186371",
      "turnover": "58563497.8",
      "trades": "2670"
    },
    {
      "date": "2021-11-23",
      "bid": "290.40",
      "ask": "291.00",
      "open": "303.80",
      "high": "304.40",
      "low": "289.80",
      "close": "290.20",
      "average": "294.3487",
      "volume": "240437",
      "turnover": "70781469.09",
      "trades": "3052"
    },
    {
      "date": "2021-11-24",
      "bid": "291.60",
      "ask": "292.20",
      "open": "291.40",
      "high": "292.40",
      "low": "281.40",
      "close": "290.40",
      "average": "288.6508",
      "volume": "149259",
      "turnover": "43084347.2",
      "trades": "2492"
    },
    {
      "date": "2021-11-25",
      "bid": "292.40",
      "ask": "293.40",
      "open": "290.60",
      "high": "305.60",
      "low": "289.60",
      "close": "293.00",
      "average": "296.7564",
      "volume": "151857",
      "turnover": "45086523.6",
      "trades": "2507"
    },
    {
      "date": "2021-11-26",
      "bid": "303.00",
      "ask": "303.60",
      "open": "287.60",
      "high": "305.00",
      "low": "279.40",
      "close": "302.60",
      "average": "297.3863",
      "volume": "200763",
      "turnover": "59702413.4",
      "trades": "2806"
    },
    {
      "date": "2021-11-29",
      "bid": "301.20",
      "ask": "302.60",
      "open": "308.40",
      "high": "318.40",
      "low": "300.40",
      "close": "301.60",
      "average": "309.4236",
      "volume": "146163",
      "turnover": "45226113.5",
      "trades": "2565"
    },
    {
      "date": "2021-11-30",
      "bid": "293.20",
      "ask": "294.00",
      "open": "301.60",
      "high": "304.00",
      "low": "293.00",
      "close": "294.40",
      "average": "295.983",
      "volume": "422488",
      "turnover": "125053586.4",
      "trades": "1618"
    },
    {
      "date": "2021-12-01",
      "bid": "300.20",
      "ask": "300.80",
      "open": "300.00",
      "high": "302.00",
      "low": "287.80",
      "close": "299.60",
      "average": "296.4148",
      "volume": "152569",
      "turnover": "45238451.9",
      "trades": "2171"
    },
    {
      "date": "2021-12-02",
      "bid": "279.60",
      "ask": "280.40",
      "open": "295.20",
      "high": "303.20",
      "low": "275.60",
      "close": "278.80",
      "average": "285.7683",
      "volume": "296722",
      "turnover": "84772893.8",
      "trades": "3865"
    },
    {
      "date": "2021-12-03",
      "bid": "276.40",
      "ask": "277.20",
      "open": "281.60",
      "high": "293.00",
      "low": "276.20",
      "close": "276.80",
      "average": "284.0657",
      "volume": "191834",
      "turnover": "54506670.4",
      "trades": "2484"
    },
    {
      "date": "2021-12-06",
      "bid": "267.20",
      "ask": "269.00",
      "open": "277.00",
      "high": "286.00",
      "low": "263.20",
      "close": "268.00",
      "average": "269.5029",
      "volume": "199520",
      "turnover": "53770680.9",
      "trades": "2627"
    },
    {
      "date": "2021-12-07",
      "bid": "290.40",
      "ask": "291.40",
      "open": "271.20",
      "high": "294.40",
      "low": "270.00",
      "close": "290.60",
      "average": "282.8515",
      "volume": "248384",
      "turnover": "70246417.7",
      "trades": "2673"
    },
    {
      "date": "2021-12-08",
      "bid": "295.20",
      "ask": "296.20",
      "open": "298.80",
      "high": "308.80",
      "low": "292.20",
      "close": "295.00",
      "average": "300.6306",
      "volume": "262253",
      "turnover": "78845309.3",
      "trades": "3849"
    },
    {
      "date": "2021-12-09",
      "bid": "287.20",
      "ask": "287.40",
      "open": "297.00",
      "high": "305.80",
      "low": "284.00",
      "close": "286.80",
      "average": "291.0589",
      "volume": "237745",
      "turnover": "69678553.3",
      "trades": "2348"
    },
    {
      "date": "2021-12-10",
      "bid": "271.60",
      "ask": "271.80",
      "open": "284.60",
      "high": "284.60",
      "low": "270.60",
      "close": "271.60",
      "average": "276.4357",
      "volume": "216795",
      "turnover": "59924826.7",
      "trades": "3113"
    },
    {
      "date": "2021-12-13",
      "bid": "260.40",
      "ask": "261.40",
      "open": "272.00",
      "high": "274.20",
      "low": "260.60",
      "close": "261.20",
      "average": "265.8669",
      "volume": "225464",
      "turnover": "59945253.1",
      "trades": "2997"
    },
    {
      "date": "2021-12-14",
      "bid": "250.80",
      "ask": "252.00",
      "open": "261.40",
      "high": "262.20",
      "low": "241.00",
      "close": "252.00",
      "average": "249.4481",
      "volume": "617954",
      "turnover": "154087656.9",
      "trades": "5430"
    },
    {
      "date": "2021-12-15",
      "bid": "262.40",
      "ask": "263.00",
      "open": "250.60",
      "high": "271.80",
      "low": "249.20",
      "close": "263.20",
      "average": "262.8881",
      "volume": "323567",
      "turnover": "85086484.8",
      "trades": "3494"
    },
    {
      "date": "2021-12-16",
      "bid": "265.80",
      "ask": "266.60",
      "open": "269.00",
      "high": "281.60",
      "low": "260.80",
      "close": "267.00",
      "average": "270.2976",
      "volume": "743488",
      "turnover": "201036292.2",
      "trades": "6687"
    },
    {
      "date": "2021-12-17",
      "bid": "272.60",
      "ask": "273.20",
      "open": "267.00",
      "high": "273.80",
      "low": "255.60",
      "close": "271.20",
      "average": "263.997",
      "volume": "328901",
      "turnover": "86778910.2",
      "trades": "3461"
    },
    {
      "date": "2021-12-20",
      "bid": "263.40",
      "ask": "264.80",
      "open": "270.20",
      "high": "270.20",
      "low": "256.40",
      "close": "266.80",
      "average": "265.5165",
      "volume": "308785",
      "turnover": "82046267.2",
      "trades": "2701"
    },
    {
      "date": "2021-12-21",
      "bid": "266.20",
      "ask": "267.20",
      "open": "267.40",
      "high": "271.60",
      "low": "257.00",
      "close": "267.00",
      "average": "266.1946",
      "volume": "197309",
      "turnover": "52529135.1",
      "trades": "2257"
    },
    {
      "date": "2021-12-22",
      "bid": "273.80",
      "ask": "274.80",
      "open": "269.40",
      "high": "275.40",
      "low": "263.60",
      "close": "275.40",
      "average": "270.8324",
      "volume": "244501",
      "turnover": "66212403.8",
      "trades": "2100"
    },
    {
      "date": "2021-12-23",
      "bid": "290.00",
      "ask": "290.40",
      "open": "277.20",
      "high": "291.40",
      "low": "276.20",
      "close": "290.60",
      "average": "286.5163",
      "volume": "182816",
      "turnover": "52379996.4",
      "trades": "2231"
    },
    {
      "date": "2021-12-27",
      "bid": "296.00",
      "ask": "296.80",
      "open": "290.60",
      "high": "297.80",
      "low": "285.00",
      "close": "296.80",
      "average": "293.1533",
      "volume": "180322",
      "turnover": "52840994.5",
      "trades": "2046"
    },
    {
      "date": "2021-12-28",
      "bid": "291.00",
      "ask": "291.80",
      "open": "300.00",
      "high": "309.40",
      "low": "290.80",
      "close": "292.40",
      "average": "300.614",
      "volume": "202236",
      "turnover": "60806568.5",
      "trades": "2499"
    },
    {
      "date": "2021-12-29",
      "bid": "276.40",
      "ask": "276.80",
      "open": "292.40",
      "high": "295.00",
      "low": "273.60",
      "close": "276.40",
      "average": "279.6017",
      "volume": "299024",
      "turnover": "83604179.09",
      "trades": "3714"
    },
    {
      "date": "2021-12-30",
      "bid": "276.60",
      "ask": "277.20",
      "open": "278.20",
      "high": "281.20",
      "low": "273.60",
      "close": "277.80",
      "average": "276.2738",
      "volume": "139484",
      "turnover": "38535779.6",
      "trades": "1770"
    },
    {
      "date": "2022-01-03",
      "bid": "272.40",
      "ask": "272.80",
      "open": "277.80",
      "high": "281.40",
      "low": "271.80",
      "close": "273.40",
      "average": "274.3741",
      "volume": "177706",
      "turnover": "48755684.9",
      "trades": "2240"
    },
    {
      "date": "2022-01-04",
      "bid": "272.20",
      "ask": "273.00",
      "open": "276.00",
      "high": "289.20",
      "low": "271.60",
      "close": "272.60",
      "average": "278.9344",
      "volume": "328124",
      "turnover": "91502443.8",
      "trades": "3277"
    },
    {
      "date": "2022-01-05",
      "bid": "254.60",
      "ask": "255.00",
      "open": "272.60",
      "high": "273.40",
      "low": "253.20",
      "close": "254.60",
      "average": "259.8421",
      "volume": "255379",
      "turnover": "66345637.5",
      "trades": "3547"
    },
    {
      "date": "2022-01-07",
      "bid": "228.40",
      "ask": "229.00",
      "open": "249.00",
      "high": "249.00",
      "low": "227.00",
      "close": "228.20",
      "average": "236.5977",
      "volume": "531842",
      "turnover": "125852630.3",
      "trades": "7610"
    },
    {
      "date": "2022-01-10",
      "bid": "215.00",
      "ask": "216.00",
      "open": "229.00",
      "high": "230.80",
      "low": "209.80",
      "close": "215.40",
      "average": "218.3703",
      "volume": "569528",
      "turnover": "124188471.3",
      "trades": "5353"
    },
    {
      "date": "2022-01-11",
      "bid": "214.80",
      "ask": "215.60",
      "open": "220.00",
      "high": "225.60",
      "low": "210.40",
      "close": "215.00",
      "average": "217.0316",
      "volume": "365059",
      "turnover": "79217506.2",
      "trades": "3559"
    },
    {
      "date": "2022-01-12",
      "bid": "221.20",
      "ask": "222.00",
      "open": "220.00",
      "high": "226.20",
      "low": "213.00",
      "close": "221.80",
      "average": "219.1194",
      "volume": "224196",
      "turnover": "49138037.1",
      "trades": "2447"
    },
    {
      "date": "2022-01-13",
      "bid": "212.60",
      "ask": "213.20",
      "open": "219.80",
      "high": "225.00",
      "low": "209.00",
      "close": "213.00",
      "average": "216.468",
      "volume": "355612",
      "turnover": "76936759.2",
      "trades": "3794"
    },
    {
      "date": "2022-01-14",
      "bid": "208.60",
      "ask": "209.00",
      "open": "208.20",
      "high": "218.60",
      "low": "206.00",
      "close": "210.00",
      "average": "212.7687",
      "volume": "330416",
      "turnover": "70295840.09",
      "trades": "3009"
    },
    {
      "date": "2022-01-17",
      "bid": "215.20",
      "ask": "215.80",
      "open": "210.00",
      "high": "216.00",
      "low": "203.20",
      "close": "215.00",
      "average": "210.9537",
      "volume": "166497",
      "turnover": "35102815.79",
      "trades": "1807"
    },
    {
      "date": "2022-01-18",
      "bid": "205.00",
      "ask": "205.60",
      "open": "212.40",
      "high": "212.40",
      "low": "198.50",
      "close": "204.40",
      "average": "203.1498",
      "volume": "769585",
      "turnover": "156056241.5",
      "trades": "4175"
    },
    {
      "date": "2022-01-19",
      "bid": "212.40",
      "ask": "212.80",
      "open": "200.00",
      "high": "219.40",
      "low": "199.70",
      "close": "213.80",
      "average": "212.1941",
      "volume": "270729",
      "turnover": "57463318.5",
      "trades": "2984"
    },
    {
      "date": "2022-01-20",
      "bid": "227.00",
      "ask": "227.40",
      "open": "215.20",
      "high": "228.40",
      "low": "209.40",
      "close": "226.80",
      "average": "222.124",
      "volume": "257310",
      "turnover": "57162995.7",
      "trades": "3163"
    },
    {
      "date": "2022-01-21",
      "bid": "221.00",
      "ask": "221.60",
      "open": "218.00",
      "high": "224.80",
      "low": "214.20",
      "close": "222.40",
      "average": "219.9774",
      "volume": "422951",
      "turnover": "93110770.78",
      "trades": "4006"
    },
    {
      "date": "2022-01-24",
      "bid": "199.20",
      "ask": "199.80",
      "open": "225.40",
      "high": "226.80",
      "low": "196.50",
      "close": "197.80",
      "average": "206.8873",
      "volume": "680586",
      "turnover": "140832820.1",
      "trades": "7276"
    },
    {
      "date": "2022-01-25",
      "bid": "178.10",
      "ask": "179.00",
      "open": "201.20",
      "high": "204.00",
      "low": "177.60",
      "close": "178.00",
      "average": "188.0128",
      "volume": "923825",
      "turnover": "173556599.3",
      "trades": "9114"
    },
    {
      "date": "2022-01-26",
      "bid": "180.30",
      "ask": "180.70",
      "open": "180.10",
      "high": "189.40",
      "low": "173.00",
      "close": "180.00",
      "average": "180.7515",
      "volume": "713068",
      "turnover": "128905324.15",
      "trades": "5395"
    },
    {
      "date": "2022-01-27",
      "bid": "180.80",
      "ask": "180.90",
      "open": "174.30",
      "high": "183.80",
      "low": "171.00",
      "close": "180.00",
      "average": "179.00",
      "volume": "525447",
      "turnover": "94104178.2",
      "trades": "4927"
    },
    {
      "date": "2022-01-28",
      "bid": "177.00",
      "ask": "177.80",
      "open": "179.90",
      "high": "181.70",
      "low": "173.00",
      "close": "177.90",
      "average": "176.9681",
      "volume": "492543",
      "turnover": "87159255.55",
      "trades": "5143"
    },
    {
      "date": "2022-01-31",
      "bid": "185.40",
      "ask": "185.80",
      "open": "182.90",
      "high": "188.30",
      "low": "180.70",
      "close": "184.80",
      "average": "184.6834",
      "volume": "368016",
      "turnover": "68003481.7",
      "trades": "3422"
    },
    {
      "date": "2022-02-01",
      "bid": "193.20",
      "ask": "193.70",
      "open": "189.00",
      "high": "194.60",
      "low": "186.00",
      "close": "191.70",
      "average": "190.6066",
      "volume": "386544",
      "turnover": "73676349.55",
      "trades": "4225"
    },
    {
      "date": "2022-02-02",
      "bid": "186.60",
      "ask": "186.90",
      "open": "195.10",
      "high": "199.30",
      "low": "185.60",
      "close": "186.00",
      "average": "190.631",
      "volume": "363090",
      "turnover": "69335679.5",
      "trades": "3006"
    },
    {
      "date": "2022-02-03",
      "bid": "178.50",
      "ask": "178.90",
      "open": "185.50",
      "high": "185.50",
      "low": "177.10",
      "close": "178.00",
      "average": "179.6477",
      "volume": "363848",
      "turnover": "65364555.3",
      "trades": "2972"
    },
    {
      "date": "2022-02-04",
      "bid": "171.90",
      "ask": "172.60",
      "open": "180.10",
      "high": "181.60",
      "low": "171.40",
      "close": "172.20",
      "average": "175.3676",
      "volume": "186760",
      "turnover": "32758800.1",
      "trades": "1862"
    },
    {
      "date": "2022-02-07",
      "bid": "175.90",
      "ask": "176.50",
      "open": "173.60",
      "high": "179.60",
      "low": "165.10",
      "close": "176.00",
      "average": "173.5279",
      "volume": "386674",
      "turnover": "67168829.3",
      "trades": "2808"
    },
    {
      "date": "2022-02-08",
      "bid": "170.60",
      "ask": "171.20",
      "open": "176.10",
      "high": "176.80",
      "low": "165.20",
      "close": "170.10",
      "average": "169.1032",
      "volume": "400463",
      "turnover": "67705040.4",
      "trades": "2907"
    },
    {
      "date": "2022-02-09",
      "bid": "177.90",
      "ask": "178.50",
      "open": "172.00",
      "high": "180.80",
      "low": "171.00",
      "close": "178.70",
      "average": "177.7144",
      "volume": "262984",
      "turnover": "46710499.15",
      "trades": "1677"
    },
    {
      "date": "2022-02-10",
      "bid": "174.40",
      "ask": "174.90",
      "open": "179.00",
      "high": "182.90",
      "low": "168.70",
      "close": "174.60",
      "average": "174.3349",
      "volume": "205801",
      "turnover": "35888756.85",
      "trades": "1718"
    },
    {
      "date": "2022-02-11",
      "bid": "168.40",
      "ask": "169.10",
      "open": "171.00",
      "high": "172.90",
      "low": "165.60",
      "close": "168.30",
      "average": "168.7411",
      "volume": "235673",
      "turnover": "39784932",
      "trades": "2605"
    },
    {
      "date": "2022-02-14",
      "bid": "160.40",
      "ask": "160.90",
      "open": "161.00",
      "high": "163.30",
      "low": "156.00",
      "close": "160.10",
      "average": "159.5885",
      "volume": "344050",
      "turnover": "54906191.85",
      "trades": "3842"
    },
    {
      "date": "2022-02-15",
      "bid": "166.00",
      "ask": "166.50",
      "open": "157.90",
      "high": "167.90",
      "low": "157.90",
      "close": "166.60",
      "average": "164.743",
      "volume": "194037",
      "turnover": "31966169",
      "trades": "1676"
    },
    {
      "date": "2022-02-16",
      "bid": "167.50",
      "ask": "168.20",
      "open": "170.60",
      "high": "172.80",
      "low": "165.90",
      "close": "167.80",
      "average": "167.7344",
      "volume": "266231",
      "turnover": "44649731.55",
      "trades": "1654"
    },
    {
      "date": "2022-02-17",
      "bid": "155.30",
      "ask": "155.90",
      "open": "167.90",
      "high": "169.20",
      "low": "153.70",
      "close": "155.10",
      "average": "160.4073",
      "volume": "256587",
      "turnover": "41170091.45",
      "trades": "2456"
    },
    {
      "date": "2022-02-18",
      "bid": "148.70",
      "ask": "149.50",
      "open": "154.50",
      "high": "157.90",
      "low": "148.60",
      "close": "149.10",
      "average": "153.7298",
      "volume": "227807",
      "turnover": "35022165.45",
      "trades": "2309"
    },
    {
      "date": "2022-02-21",
      "bid": "145.50",
      "ask": "145.90",
      "open": "152.00",
      "high": "154.00",
      "low": "142.60",
      "close": "145.00",
      "average": "146.4359",
      "volume": "283753",
      "turnover": "41549547.4",
      "trades": "2021"
    },
    {
      "date": "2022-02-22",
      "bid": "146.20",
      "ask": "146.80",
      "open": "138.00",
      "high": "150.70",
      "low": "136.00",
      "close": "147.40",
      "average": "146.2652",
      "volume": "302898",
      "turnover": "44264803.85",
      "trades": "2203"
    },
    {
      "date": "2022-02-23",
      "bid": "134.80",
      "ask": "135.20",
      "open": "149.70",
      "high": "163.50",
      "low": "134.20",
      "close": "134.20",
      "average": "148.2492",
      "volume": "730200",
      "turnover": "108397495",
      "trades": "4903"
    },
    {
      "date": "2022-02-24",
      "bid": "162.40",
      "ask": "162.70",
      "open": "122.20",
      "high": "166.70",
      "low": "121.60",
      "close": "162.60",
      "average": "148.8423",
      "volume": "1056743",
      "turnover": "157216456.1",
      "trades": "7126"
    },
    {
      "date": "2022-02-25",
      "bid": "169.70",
      "ask": "169.90",
      "open": "165.00",
      "high": "171.60",
      "low": "154.00",
      "close": "170.60",
      "average": "163.0803",
      "volume": "598888",
      "turnover": "97573197.55",
      "trades": "4806"
    },
    {
      "date": "2022-02-28",
      "bid": "173.40",
      "ask": "174.00",
      "open": "170.60",
      "high": "175.90",
      "low": "162.70",
      "close": "175.90",
      "average": "170.8878",
      "volume": "314241",
      "turnover": "53688525",
      "trades": "2707"
    },
    {
      "date": "2022-03-01",
      "bid": "170.30",
      "ask": "170.70",
      "open": "175.90",
      "high": "176.20",
      "low": "164.30",
      "close": "170.80",
      "average": "170.0716",
      "volume": "300139",
      "turnover": "51050898.65",
      "trades": "2995"
    },
    {
      "date": "2022-03-02",
      "bid": "186.10",
      "ask": "187.00",
      "open": "167.00",
      "high": "188.50",
      "low": "165.10",
      "close": "186.00",
      "average": "179.6216",
      "volume": "487511",
      "turnover": "87516121.25",
      "trades": "3743"
    },
    {
      "date": "2022-03-03",
      "bid": "167.00",
      "ask": "167.40",
      "open": "189.40",
      "high": "189.40",
      "low": "166.40",
      "close": "167.00",
      "average": "171.938",
      "volume": "510901",
      "turnover": "87819727.7",
      "trades": "3477"
    },
    {
      "date": "2022-03-04",
      "bid": "159.20",
      "ask": "159.90",
      "open": "166.40",
      "high": "173.50",
      "low": "157.60",
      "close": "159.00",
      "average": "163.252",
      "volume": "331825",
      "turnover": "54201799.4",
      "trades": "3268"
    },
    {
      "date": "2022-03-07",
      "bid": "151.30",
      "ask": "152.10",
      "open": "153.20",
      "high": "159.20",
      "low": "143.10",
      "close": "151.40",
      "average": "151.9248",
      "volume": "298628",
      "turnover": "45364767.45",
      "trades": "2612"
    },
    {
      "date": "2022-03-08",
      "bid": "142.00",
      "ask": "142.30",
      "open": "151.40",
      "high": "161.10",
      "low": "139.00",
      "close": "142.60",
      "average": "146.0372",
      "volume": "358243",
      "turnover": "52284876.25",
      "trades": "3436"
    },
    {
      "date": "2022-03-09",
      "bid": "159.90",
      "ask": "160.60",
      "open": "147.20",
      "high": "162.20",
      "low": "138.80",
      "close": "160.40",
      "average": "152.3678",
      "volume": "470257",
      "turnover": "71640888.95",
      "trades": "3448"
    },
    {
      "date": "2022-03-10",
      "bid": "147.10",
      "ask": "147.40",
      "open": "161.10",
      "high": "162.50",
      "low": "145.80",
      "close": "146.70",
      "average": "153.0968",
      "volume": "290543",
      "turnover": "44458784.55",
      "trades": "2412"
    },
    {
      "date": "2022-03-11",
      "bid": "155.30",
      "ask": "155.80",
      "open": "147.50",
      "high": "164.80",
      "low": "144.50",
      "close": "155.80",
      "average": "155.1737",
      "volume": "525754",
      "turnover": "81459090.3",
      "trades": "3313"
    },
    {
      "date": "2022-03-14",
      "bid": "168.10",
      "ask": "168.50",
      "open": "156.00",
      "high": "173.00",
      "low": "154.40",
      "close": "167.70",
      "average": "164.4911",
      "volume": "390090",
      "turnover": "64190157.95",
      "trades": "2770"
    },
    {
      "date": "2022-03-15",
      "bid": "154.60",
      "ask": "154.90",
      "open": "164.90",
      "high": "164.90",
      "low": "152.90",
      "close": "155.50",
      "average": "155.9247",
      "volume": "457307",
      "turnover": "71303384.5",
      "trades": "2953"
    },
    {
      "date": "2022-03-16",
      "bid": "172.50",
      "ask": "172.80",
      "open": "161.80",
      "high": "175.80",
      "low": "160.00",
      "close": "172.60",
      "average": "170.4962",
      "volume": "575074",
      "turnover": "98023446.45",
      "trades": "3215"
    },
    {
      "date": "2022-03-17",
      "bid": "188.50",
      "ask": "189.50",
      "open": "174.90",
      "high": "189.60",
      "low": "174.90",
      "close": "188.70",
      "average": "184.9706",
      "volume": "657178",
      "turnover": "121558982.55",
      "trades": "3955"
    },
    {
      "date": "2022-03-18",
      "bid": "183.00",
      "ask": "183.80",
      "open": "191.00",
      "high": "193.20",
      "low": "173.50",
      "close": "183.00",
      "average": "181.0376",
      "volume": "520728",
      "turnover": "94270790.55",
      "trades": "3333"
    },
    {
      "date": "2022-03-21",
      "bid": "177.80",
      "ask": "178.20",
      "open": "183.20",
      "high": "184.00",
      "low": "172.00",
      "close": "176.90",
      "average": "176.801",
      "volume": "338269",
      "turnover": "59806054.65",
      "trades": "2187"
    },
    {
      "date": "2022-03-22",
      "bid": "173.60",
      "ask": "174.20",
      "open": "176.50",
      "high": "176.90",
      "low": "168.70",
      "close": "173.90",
      "average": "172.4257",
      "volume": "277849",
      "turnover": "47753478.5",
      "trades": "1655"
    },
    {
      "date": "2022-03-23",
      "bid": "166.00",
      "ask": "166.40",
      "open": "175.00",
      "high": "175.20",
      "low": "164.00",
      "close": "166.20",
      "average": "167.9262",
      "volume": "321978",
      "turnover": "54065523.25",
      "trades": "1787"
    },
    {
      "date": "2022-03-24",
      "bid": "159.60",
      "ask": "159.80",
      "open": "165.00",
      "high": "167.60",
      "low": "156.60",
      "close": "159.40",
      "average": "160.504",
      "volume": "275786",
      "turnover": "44250053.5",
      "trades": "1901"
    },
    {
      "date": "2022-03-25",
      "bid": "161.00",
      "ask": "161.30",
      "open": "161.00",
      "high": "170.10",
      "low": "158.00",
      "close": "162.10",
      "average": "163.8673",
      "volume": "242555",
      "turnover": "39763598.5",
      "trades": "1722"
    },
    {
      "date": "2022-03-28",
      "bid": "167.80",
      "ask": "168.30",
      "open": "163.90",
      "high": "170.80",
      "low": "158.20",
      "close": "169.40",
      "average": "166.0428",
      "volume": "281845",
      "turnover": "46807274.95",
      "trades": "1898"
    },
    {
      "date": "2022-03-29",
      "bid": "176.70",
      "ask": "177.00",
      "open": "175.60",
      "high": "183.00",
      "low": "171.00",
      "close": "177.00",
      "average": "177.1298",
      "volume": "415272",
      "turnover": "73560791.59",
      "trades": "2294"
    },
    {
      "date": "2022-03-30",
      "bid": "172.20",
      "ask": "173.00",
      "open": "177.50",
      "high": "177.60",
      "low": "170.00",
      "close": "172.60",
      "average": "172.3259",
      "volume": "204176",
      "turnover": "35185512.7",
      "trades": "1561"
    },
    {
      "date": "2022-03-31",
      "bid": "166.00",
      "ask": "166.60",
      "open": "173.80",
      "high": "175.30",
      "low": "166.10",
      "close": "166.90",
      "average": "168.7864",
      "volume": "164766",
      "turnover": "27810238.3",
      "trades": "1314"
    },
    {
      "date": "2022-04-01",
      "bid": "169.85",
      "ask": "170.20",
      "open": "166.00",
      "high": "172.15",
      "low": "162.00",
      "close": "171.80",
      "average": "166.1923",
      "volume": "181539",
      "turnover": "30170383.95",
      "trades": "1438"
    },
    {
      "date": "2022-04-04",
      "bid": "176.10",
      "ask": "176.45",
      "open": "173.80",
      "high": "179.00",
      "low": "167.70",
      "close": "176.90",
      "average": "173.5437",
      "volume": "219145",
      "turnover": "38036223.7",
      "trades": "1381"
    },
    {
      "date": "2022-04-05",
      "bid": "190.55",
      "ask": "190.85",
      "open": "177.00",
      "high": "196.40",
      "low": "175.20",
      "close": "190.75",
      "average": "190.458",
      "volume": "520753",
      "turnover": "99432949.98",
      "trades": "4846"
    },
    {
      "date": "2022-04-06",
      "bid": "195.00",
      "ask": "195.15",
      "open": "189.80",
      "high": "197.10",
      "low": "184.00",
      "close": "195.50",
      "average": "192.3289",
      "volume": "366699",
      "turnover": "70517727.31",
      "trades": "4793"
    },
    {
      "date": "2022-04-07",
      "bid": "187.05",
      "ask": "187.45",
      "open": "195.50",
      "high": "195.80",
      "low": "187.00",
      "close": "187.00",
      "average": "191.5045",
      "volume": "205076",
      "turnover": "39272068.28",
      "trades": "2042"
    },
    {
      "date": "2022-04-08",
      "bid": "178.05",
      "ask": "178.50",
      "open": "187.00",
      "high": "189.75",
      "low": "175.00",
      "close": "178.10",
      "average": "181.4476",
      "volume": "278354",
      "turnover": "50518740.77",
      "trades": "2446"
    },
    {
      "date": "2022-04-11",
      "bid": "170.20",
      "ask": "170.85",
      "open": "178.00",
      "high": "178.55",
      "low": "168.05",
      "close": "169.30",
      "average": "171.439",
      "volume": "217531",
      "turnover": "37293182.2",
      "trades": "1891"
    },
    {
      "date": "2022-04-12",
      "bid": "173.80",
      "ask": "174.35",
      "open": "169.30",
      "high": "175.00",
      "low": "166.50",
      "close": "173.70",
      "average": "171.8886",
      "volume": "170099",
      "turnover": "29237772.9",
      "trades": "1461"
    },
    {
      "date": "2022-04-13",
      "bid": "169.35",
      "ask": "169.55",
      "open": "173.00",
      "high": "173.70",
      "low": "165.45",
      "close": "167.90",
      "average": "168.4398",
      "volume": "237912",
      "turnover": "40073153.96",
      "trades": "1713"
    },
    {
      "date": "2022-04-14",
      "bid": "178.80",
      "ask": "179.30",
      "open": "170.00",
      "high": "181.20",
      "low": "167.15",
      "close": "181.20",
      "average": "174.6578",
      "volume": "223006",
      "turnover": "38949154.46",
      "trades": "1578"
    },
    {
      "date": "2022-04-19",
      "bid": "167.00",
      "ask": "167.45",
      "open": "180.45",
      "high": "180.45",
      "low": "162.70",
      "close": "166.50",
      "average": "167.7296",
      "volume": "470987",
      "turnover": "78981230.09",
      "trades": "3641"
    },
    {
      "date": "2022-04-20",
      "bid": "168.25",
      "ask": "169.05",
      "open": "166.55",
      "high": "173.50",
      "low": "160.90",
      "close": "168.50",
      "average": "167.7693",
      "volume": "493188",
      "turnover": "82503123.75",
      "trades": "1532"
    },
    {
      "date": "2022-04-21",
      "bid": "173.45",
      "ask": "174.00",
      "open": "168.50",
      "high": "175.50",
      "low": "166.30",
      "close": "174.15",
      "average": "173.4648",
      "volume": "171011",
      "turnover": "29660587.05",
      "trades": "1519"
    },
    {
      "date": "2022-04-22",
      "bid": "171.00",
      "ask": "171.25",
      "open": "171.00",
      "high": "172.50",
      "low": "167.05",
      "close": "171.00",
      "average": "169.9007",
      "volume": "211543",
      "turnover": "35949391.59",
      "trades": "1566"
    },
    {
      "date": "2022-04-25",
      "bid": "163.75",
      "ask": "164.25",
      "open": "166.70",
      "high": "168.75",
      "low": "162.25",
      "close": "163.30",
      "average": "164.795",
      "volume": "139589",
      "turnover": "23005832.13",
      "trades": "1570"
    },
    {
      "date": "2022-04-26",
      "bid": "106.05",
      "ask": "106.20",
      "open": "165.15",
      "high": "166.05",
      "low": "102.95",
      "close": "106.60",
      "average": "118.9375",
      "volume": "4029661",
      "turnover": "477938981.12",
      "trades": "25358"
    },
    {
      "date": "2022-04-27",
      "bid": "98.20",
      "ask": "98.40",
      "open": "109.20",
      "high": "119.45",
      "low": "96.24",
      "close": "97.96",
      "average": "104.7259",
      "volume": "2455379",
      "turnover": "257583981.46",
      "trades": "11339"
    },
    {
      "date": "2022-04-28",
      "bid": "97.00",
      "ask": "97.20",
      "open": "100.90",
      "high": "106.30",
      "low": "95.66",
      "close": "96.60",
      "average": "99.7777",
      "volume": "673096",
      "turnover": "67189565.04",
      "trades": "4057"
    },
    {
      "date": "2022-04-29",
      "bid": "99.58",
      "ask": "99.98",
      "open": "99.00",
      "high": "103.40",
      "low": "97.00",
      "close": "100.00",
      "average": "99.9208",
      "volume": "571350",
      "turnover": "57095331.83",
      "trades": "3100"
    },
    {
      "date": "2022-05-02",
      "bid": "105.35",
      "ask": "105.85",
      "open": "113.10",
      "high": "119.00",
      "low": "100.05",
      "close": "106.00",
      "average": "109.5168",
      "volume": "1330215",
      "turnover": "145522605.97",
      "trades": "5599"
    },
    {
      "date": "2022-05-03",
      "bid": "95.88",
      "ask": "96.36",
      "open": "109.00",
      "high": "109.00",
      "low": "93.44",
      "close": "96.40",
      "average": "97.6025",
      "volume": "997147",
      "turnover": "97299167.83",
      "trades": "4762"
    },
    {
      "date": "2022-05-04",
      "bid": "92.66",
      "ask": "93.24",
      "open": "96.44",
      "high": "100.85",
      "low": "89.28",
      "close": "93.00",
      "average": "93.8291",
      "volume": "1357206",
      "turnover": "127589406.82",
      "trades": "5055"
    },
    {
      "date": "2022-05-05",
      "bid": "91.00",
      "ask": "91.54",
      "open": "95.00",
      "high": "100.85",
      "low": "90.26",
      "close": "90.26",
      "average": "94.7004",
      "volume": "403429",
      "turnover": "38208127.89",
      "trades": "2010"
    },
    {
      "date": "2022-05-06",
      "bid": "88.26",
      "ask": "88.84",
      "open": "89.72",
      "high": "92.46",
      "low": "85.48",
      "close": "87.94",
      "average": "88.7205",
      "volume": "737994",
      "turnover": "65505935.73",
      "trades": "3203"
    },
    {
      "date": "2022-05-09",
      "bid": "84.34",
      "ask": "84.58",
      "open": "86.00",
      "high": "90.82",
      "low": "83.44",
      "close": "84.20",
      "average": "85.7594",
      "volume": "391373",
      "turnover": "33560416.52",
      "trades": "1920"
    },
    {
      "date": "2022-05-10",
      "bid": "83.80",
      "ask": "84.02",
      "open": "84.00",
      "high": "88.58",
      "low": "83.22",
      "close": "84.04",
      "average": "85.2265",
      "volume": "458399",
      "turnover": "39073878.06",
      "trades": "2113"
    },
    {
      "date": "2022-05-11",
      "bid": "89.08",
      "ask": "89.44",
      "open": "85.94",
      "high": "90.14",
      "low": "83.22",
      "close": "89.98",
      "average": "87.4421",
      "volume": "413031",
      "turnover": "36124882.96",
      "trades": "1844"
    },
    {
      "date": "2022-05-12",
      "bid": "89.04",
      "ask": "89.30",
      "open": "87.44",
      "high": "90.44",
      "low": "85.62",
      "close": "90.00",
      "average": "87.707",
      "volume": "338102",
      "turnover": "29668281.02",
      "trades": "1507"
    },
    {
      "date": "2022-05-13",
      "bid": "98.82",
      "ask": "99.16",
      "open": "90.56",
      "high": "99.60",
      "low": "90.56",
      "close": "99.60",
      "average": "95.541",
      "volume": "487557",
      "turnover": "46592552.17",
      "trades": "2080"
    },
    {
      "date": "2022-05-16",
      "bid": "100.80",
      "ask": "101.30",
      "open": "100.00",
      "high": "103.95",
      "low": "96.84",
      "close": "100.90",
      "average": "100.1326",
      "volume": "453670",
      "turnover": "45447398.3",
      "trades": "2103"
    },
    {
      "date": "2022-05-17",
      "bid": "102.95",
      "ask": "103.10",
      "open": "103.00",
      "high": "104.40",
      "low": "101.40",
      "close": "103.45",
      "average": "102.6008",
      "volume": "318563",
      "turnover": "32693895.56",
      "trades": "1408"
    },
    {
      "date": "2022-05-18",
      "bid": "99.60",
      "ask": "100.00",
      "open": "106.00",
      "high": "111.70",
      "low": "98.80",
      "close": "99.76",
      "average": "102.6923",
      "volume": "566800",
      "turnover": "58285651",
      "trades": "2607"
    },
    {
      "date": "2022-05-19",
      "bid": "118.45",
      "ask": "118.60",
      "open": "98.50",
      "high": "119.10",
      "low": "98.50",
      "close": "117.95",
      "average": "110.8158",
      "volume": "580068",
      "turnover": "64285204.27",
      "trades": "2694"
    },
    {
      "date": "2022-05-20",
      "bid": "113.80",
      "ask": "114.35",
      "open": "116.60",
      "high": "118.50",
      "low": "111.15",
      "close": "113.00",
      "average": "114.6107",
      "volume": "854324",
      "turnover": "97919597.09",
      "trades": "2847"
    },
    {
      "date": "2022-05-23",
      "bid": "115.10",
      "ask": "115.55",
      "open": "114.10",
      "high": "119.75",
      "low": "114.10",
      "close": "115.15",
      "average": "116.63",
      "volume": "346635",
      "turnover": "40422080.31",
      "trades": "1391"
    },
    {
      "date": "2022-05-24",
      "bid": "115.30",
      "ask": "115.65",
      "open": "114.00",
      "high": "120.95",
      "low": "113.00",
      "close": "115.00",
      "average": "117.1665",
      "volume": "407298",
      "turnover": "47727925.01",
      "trades": "1826"
    },
    {
      "date": "2022-05-25",
      "bid": "110.75",
      "ask": "111.20",
      "open": "115.00",
      "high": "118.65",
      "low": "108.30",
      "close": "112.20",
      "average": "111.4413",
      "volume": "163979",
      "turnover": "18274611.1",
      "trades": "1394"
    },
    {
      "date": "2022-05-27",
      "bid": "127.55",
      "ask": "128.10",
      "open": "113.35",
      "high": "128.20",
      "low": "112.55",
      "close": "127.65",
      "average": "121.8436",
      "volume": "324237",
      "turnover": "39476589",
      "trades": "3102"
    },
    {
      "date": "2022-05-30",
      "bid": "127.00",
      "ask": "127.35",
      "open": "129.05",
      "high": "133.95",
      "low": "126.10",
      "close": "127.20",
      "average": "129.9307",
      "volume": "270286",
      "turnover": "35118841.69",
      "trades": "1978"
    },
    {
      "date": "2022-05-31",
      "bid": "126.55",
      "ask": "127.15",
      "open": "127.25",
      "high": "133.75",
      "low": "124.70",
      "close": "129.35",
      "average": "129.9491",
      "volume": "872306",
      "turnover": "113358754.73",
      "trades": "2229"
    },
    {
      "date": "2022-06-01",
      "bid": "120.40",
      "ask": "121.30",
      "open": "127.80",
      "high": "128.95",
      "low": "118.30",
      "close": "120.95",
      "average": "121.4081",
      "volume": "422332",
      "turnover": "51271983.65",
      "trades": "2578"
    },
    {
      "date": "2022-06-02",
      "bid": "125.75",
      "ask": "126.20",
      "open": "120.95",
      "high": "126.10",
      "low": "120.35",
      "close": "126.10",
      "average": "122.8788",
      "volume": "115522",
      "turnover": "14195370.05",
      "trades": "685"
    },
    {
      "date": "2022-06-03",
      "bid": "128.10",
      "ask": "129.25",
      "open": "128.00",
      "high": "132.80",
      "low": "125.50",
      "close": "128.25",
      "average": "129.3349",
      "volume": "288312",
      "turnover": "37288799.4",
      "trades": "1405"
    },
    {
      "date": "2022-06-07",
      "bid": "123.25",
      "ask": "123.70",
      "open": "128.65",
      "high": "128.65",
      "low": "120.65",
      "close": "123.00",
      "average": "123.4231",
      "volume": "238715",
      "turnover": "29463013.33",
      "trades": "1729"
    },
    {
      "date": "2022-06-08",
      "bid": "124.55",
      "ask": "125.25",
      "open": "123.50",
      "high": "126.85",
      "low": "122.25",
      "close": "124.15",
      "average": "124.0042",
      "volume": "125425",
      "turnover": "15553135.4",
      "trades": "799"
    },
    {
      "date": "2022-06-09",
      "bid": "116.10",
      "ask": "116.55",
      "open": "122.85",
      "high": "124.00",
      "low": "114.85",
      "close": "115.20",
      "average": "118.2003",
      "volume": "189014",
      "turnover": "22341081.93",
      "trades": "1423"
    },
    {
      "date": "2022-06-10",
      "bid": "106.50",
      "ask": "106.85",
      "open": "115.10",
      "high": "115.35",
      "low": "104.35",
      "close": "105.85",
      "average": "109.7002",
      "volume": "252103",
      "turnover": "27670366.23",
      "trades": "2038"
    },
    {
      "date": "2022-06-13",
      "bid": "99.50",
      "ask": "100.35",
      "open": "103.35",
      "high": "103.35",
      "low": "97.46",
      "close": "99.58",
      "average": "100.0191",
      "volume": "309510",
      "turnover": "30955428.87",
      "trades": "2129"
    },
    {
      "date": "2022-06-14",
      "bid": "96.10",
      "ask": "96.44",
      "open": "99.50",
      "high": "103.30",
      "low": "94.08",
      "close": "96.04",
      "average": "96.6071",
      "volume": "238698",
      "turnover": "23045227",
      "trades": "1779"
    },
    {
      "date": "2022-06-15",
      "bid": "95.34",
      "ask": "95.86",
      "open": "96.04",
      "high": "97.98",
      "low": "91.14",
      "close": "95.32",
      "average": "93.5398",
      "volume": "188179",
      "turnover": "17602247.07",
      "trades": "1501"
    },
    {
      "date": "2022-06-16",
      "bid": "89.82",
      "ask": "90.08",
      "open": "95.80",
      "high": "95.80",
      "low": "87.78",
      "close": "89.38",
      "average": "89.907",
      "volume": "192093",
      "turnover": "17270174.03",
      "trades": "1293"
    },
    {
      "date": "2022-06-17",
      "bid": "85.28",
      "ask": "85.82",
      "open": "90.00",
      "high": "96.02",
      "low": "84.60",
      "close": "85.84",
      "average": "87.8736",
      "volume": "590946",
      "turnover": "51929298.16",
      "trades": "3118"
    },
    {
      "date": "2022-06-20",
      "bid": "91.00",
      "ask": "91.20",
      "open": "86.50",
      "high": "91.48",
      "low": "83.98",
      "close": "90.96",
      "average": "88.8056",
      "volume": "217557",
      "turnover": "19318522.47",
      "trades": "1438"
    },
    {
      "date": "2022-06-21",
      "bid": "87.50",
      "ask": "87.80",
      "open": "91.02",
      "high": "92.00",
      "low": "86.02",
      "close": "86.84",
      "average": "88.4192",
      "volume": "156902",
      "turnover": "13873545.12",
      "trades": "772"
    },
    {
      "date": "2022-06-22",
      "bid": "90.60",
      "ask": "91.14",
      "open": "86.40",
      "high": "91.14",
      "low": "81.14",
      "close": "90.56",
      "average": "85.3143",
      "volume": "275090",
      "turnover": "23466826.8",
      "trades": "1278"
    },
    {
      "date": "2022-06-23",
      "bid": "90.26",
      "ask": "90.58",
      "open": "90.56",
      "high": "90.96",
      "low": "86.00",
      "close": "90.02",
      "average": "87.9093",
      "volume": "131692",
      "turnover": "11576955.35",
      "trades": "860"
    },
    {
      "date": "2022-06-27",
      "bid": "96.48",
      "ask": "96.96",
      "open": "92.00",
      "high": "98.98",
      "low": "90.00",
      "close": "97.54",
      "average": "95.7747",
      "volume": "220341",
      "turnover": "21103703.29",
      "trades": "1336"
    },
    {
      "date": "2022-06-28",
      "bid": "93.54",
      "ask": "95.12",
      "open": "98.00",
      "high": "98.50",
      "low": "93.50",
      "close": "93.80",
      "average": "95.2974",
      "volume": "130777",
      "turnover": "12462704.44",
      "trades": "896"
    },
    {
      "date": "2022-06-29",
      "bid": "90.50",
      "ask": "90.84",
      "open": "92.20",
      "high": "92.20",
      "low": "87.30",
      "close": "90.38",
      "average": "89.4705",
      "volume": "162898",
      "turnover": "14575694.49",
      "trades": "910"
    },
    {
      "date": "2022-06-30",
      "bid": "89.06",
      "ask": "89.48",
      "open": "87.00",
      "high": "90.46",
      "low": "86.60",
      "close": "88.72",
      "average": "88.28",
      "volume": "119037",
      "turnover": "10508371.42",
      "trades": "751"
    },
    {
      "date": "2022-07-01",
      "bid": "93.12",
      "ask": "93.58",
      "open": "87.90",
      "high": "94.48",
      "low": "86.14",
      "close": "93.56",
      "average": "92.5296",
      "volume": "207392",
      "turnover": "19188824.05",
      "trades": "1128"
    },
    {
      "date": "2022-07-04",
      "bid": "93.50",
      "ask": "93.82",
      "open": "94.56",
      "high": "97.18",
      "low": "91.72",
      "close": "93.70",
      "average": "93.0562",
      "volume": "144598",
      "turnover": "13454878.36",
      "trades": "709"
    },
    {
      "date": "2022-07-05",
      "bid": "96.20",
      "ask": "96.64",
      "open": "93.70",
      "high": "99.32",
      "low": "92.00",
      "close": "95.96",
      "average": "95.7809",
      "volume": "131982",
      "turnover": "12659718.38",
      "trades": "755"
    },
    {
      "date": "2022-07-06",
      "bid": "98.58",
      "ask": "98.96",
      "open": "96.08",
      "high": "99.64",
      "low": "94.76",
      "close": "98.72",
      "average": "97.3312",
      "volume": "143808",
      "turnover": "13996259.1",
      "trades": "936"
    },
    {
      "date": "2022-07-07",
      "bid": "99.16",
      "ask": "99.64",
      "open": "100.00",
      "high": "101.80",
      "low": "96.44",
      "close": "99.94",
      "average": "98.718",
      "volume": "97343",
      "turnover": "9611013.8",
      "trades": "764"
    },
    {
      "date": "2022-07-08",
      "bid": "99.56",
      "ask": "100.00",
      "open": "99.94",
      "high": "100.95",
      "low": "96.18",
      "close": "99.92",
      "average": "98.3686",
      "volume": "110073",
      "turnover": "10828052.41",
      "trades": "701"
    },
    {
      "date": "2022-07-11",
      "bid": "97.62",
      "ask": "98.08",
      "open": "99.62",
      "high": "101.25",
      "low": "96.50",
      "close": "97.98",
      "average": "98.3029",
      "volume": "117965",
      "turnover": "11597163.73",
      "trades": "765"
    },
    {
      "date": "2022-07-12",
      "bid": "91.48",
      "ask": "91.64",
      "open": "98.00",
      "high": "98.06",
      "low": "88.60",
      "close": "91.42",
      "average": "91.3025",
      "volume": "265310",
      "turnover": "24223484",
      "trades": "1873"
    },
    {
      "date": "2022-07-13",
      "bid": "85.00",
      "ask": "85.58",
      "open": "90.00",
      "high": "90.92",
      "low": "84.14",
      "close": "84.32",
      "average": "86.2357",
      "volume": "300985",
      "turnover": "25952527.34",
      "trades": "1766"
    },
    {
      "date": "2022-07-14",
      "bid": "82.64",
      "ask": "83.20",
      "open": "84.32",
      "high": "88.80",
      "low": "81.42",
      "close": "82.90",
      "average": "85.2979",
      "volume": "335572",
      "turnover": "28622311.91",
      "trades": "1720"
    },
    {
      "date": "2022-07-15",
      "bid": "32.72",
      "ask": "32.80",
      "open": "84.00",
      "high": "88.68",
      "low": "32.74",
      "close": "32.77",
      "average": "41.1724",
      "volume": "6314783",
      "turnover": "256159615.35",
      "trades": "18864"
    },
    {
      "date": "2022-07-18",
      "bid": "30.05",
      "ask": "30.16",
      "open": "35.00",
      "high": "39.50",
      "low": "29.35",
      "close": "30.51",
      "average": "32.9808",
      "volume": "7127421",
      "turnover": "235057782.01",
      "trades": "18845"
    },
    {
      "date": "2022-07-19",
      "bid": "30.45",
      "ask": "30.48",
      "open": "30.59",
      "high": "31.44",
      "low": "28.82",
      "close": "30.53",
      "average": "29.8856",
      "volume": "2045436",
      "turnover": "61129042.65",
      "trades": "4978"
    },
    {
      "date": "2022-07-20",
      "bid": "32.13",
      "ask": "32.24",
      "open": "31.10",
      "high": "32.40",
      "low": "30.68",
      "close": "32.40",
      "average": "31.6684",
      "volume": "1083942",
      "turnover": "34326858.56",
      "trades": "2618"
    },
    {
      "date": "2022-07-21",
      "bid": "33.00",
      "ask": "33.02",
      "open": "32.40",
      "high": "34.00",
      "low": "31.00",
      "close": "33.48",
      "average": "32.3912",
      "volume": "1299988",
      "turnover": "42107242.84",
      "trades": "2709"
    },
    {
      "date": "2022-07-22",
      "bid": "35.31",
      "ask": "35.70",
      "open": "33.62",
      "high": "38.74",
      "low": "33.12",
      "close": "35.56",
      "average": "36.3939",
      "volume": "2044827",
      "turnover": "74382248.41",
      "trades": "4480"
    },
    {
      "date": "2022-07-25",
      "bid": "33.94",
      "ask": "34.04",
      "open": "35.06",
      "high": "35.57",
      "low": "33.21",
      "close": "33.79",
      "average": "34.147",
      "volume": "714097",
      "turnover": "24383902.3",
      "trades": "1957"
    },
    {
      "date": "2022-07-26",
      "bid": "32.60",
      "ask": "32.70",
      "open": "34.00",
      "high": "34.15",
      "low": "32.08",
      "close": "32.54",
      "average": "32.8679",
      "volume": "763539",
      "turnover": "25102272.4",
      "trades": "1742"
    },
    {
      "date": "2022-07-27",
      "bid": "34.40",
      "ask": "34.56",
      "open": "32.80",
      "high": "37.68",
      "low": "32.80",
      "close": "34.37",
      "average": "35.2288",
      "volume": "1109477",
      "turnover": "39087470.57",
      "trades": "2891"
    },
    {
      "date": "2022-07-28",
      "bid": "37.16",
      "ask": "37.35",
      "open": "35.32",
      "high": "37.35",
      "low": "35.00",
      "close": "36.98",
      "average": "36.0471",
      "volume": "743066",
      "turnover": "26785285.4",
      "trades": "1835"
    },
    {
      "date": "2022-07-29",
      "bid": "40.04",
      "ask": "40.18",
      "open": "36.99",
      "high": "42.00",
      "low": "36.94",
      "close": "40.06",
      "average": "39.6413",
      "volume": "1150643",
      "turnover": "45619160.06",
      "trades": "3013"
    },
    {
      "date": "2022-08-01",
      "bid": "42.73",
      "ask": "42.99",
      "open": "40.71",
      "high": "46.50",
      "low": "39.39",
      "close": "42.90",
      "average": "42.7676",
      "volume": "1111825",
      "turnover": "47548342.41",
      "trades": "3142"
    },
    {
      "date": "2022-08-02",
      "bid": "42.91",
      "ask": "42.96",
      "open": "43.88",
      "high": "44.79",
      "low": "40.06",
      "close": "42.98",
      "average": "41.6526",
      "volume": "588979",
      "turnover": "24532319.51",
      "trades": "2047"
    },
    {
      "date": "2022-08-03",
      "bid": "48.01",
      "ask": "48.20",
      "open": "43.29",
      "high": "49.24",
      "low": "43.02",
      "close": "48.36",
      "average": "46.8548",
      "volume": "974037",
      "turnover": "45637945.49",
      "trades": "2627"
    },
    {
      "date": "2022-08-04",
      "bid": "48.35",
      "ask": "48.49",
      "open": "49.30",
      "high": "51.98",
      "low": "48.05",
      "close": "48.52",
      "average": "49.5489",
      "volume": "820696",
      "turnover": "40660340.72",
      "trades": "2300"
    },
    {
      "date": "2022-08-05",
      "bid": "46.00",
      "ask": "46.05",
      "open": "50.02",
      "high": "50.02",
      "low": "44.73",
      "close": "46.00",
      "average": "46.4397",
      "volume": "576686",
      "turnover": "26830556.31",
      "trades": "1677"
    },
    {
      "date": "2022-08-08",
      "bid": "48.76",
      "ask": "48.97",
      "open": "46.00",
      "high": "49.14",
      "low": "45.21",
      "close": "49.01",
      "average": "46.9759",
      "volume": "499671",
      "turnover": "23474434.54",
      "trades": "1338"
    },
    {
      "date": "2022-08-09",
      "bid": "49.82",
      "ask": "50.40",
      "open": "50.10",
      "high": "53.50",
      "low": "49.20",
      "close": "50.00",
      "average": "50.9168",
      "volume": "855842",
      "turnover": "43568535.65",
      "trades": "2364"
    },
    {
      "date": "2022-08-10",
      "bid": "49.70",
      "ask": "49.95",
      "open": "50.00",
      "high": "50.90",
      "low": "46.40",
      "close": "50.02",
      "average": "48.5071",
      "volume": "572784",
      "turnover": "27784198.95",
      "trades": "1844"
    },
    {
      "date": "2022-08-11",
      "bid": "49.07",
      "ask": "49.25",
      "open": "50.62",
      "high": "51.50",
      "low": "47.30",
      "close": "48.92",
      "average": "49.0747",
      "volume": "465486",
      "turnover": "22842855.24",
      "trades": "1309"
    },
    {
      "date": "2022-08-12",
      "bid": "49.73",
      "ask": "50.00",
      "open": "49.00",
      "high": "50.90",
      "low": "48.03",
      "close": "49.86",
      "average": "49.6554",
      "volume": "283475",
      "turnover": "14076103.09",
      "trades": "896"
    },
    {
      "date": "2022-08-15",
      "bid": "48.06",
      "ask": "48.28",
      "open": "51.36",
      "high": "51.36",
      "low": "48.05",
      "close": "48.06",
      "average": "49.0991",
      "volume": "275301",
      "turnover": "13515188.09",
      "trades": "896"
    },
    {
      "date": "2022-08-16",
      "bid": "45.37",
      "ask": "45.61",
      "open": "48.06",
      "high": "48.68",
      "low": "45.11",
      "close": "45.25",
      "average": "46.6249",
      "volume": "337291",
      "turnover": "15726184.52",
      "trades": "1047"
    },
    {
      "date": "2022-08-17",
      "bid": "41.77",
      "ask": "42.00",
      "open": "45.25",
      "high": "46.17",
      "low": "41.33",
      "close": "41.76",
      "average": "42.5651",
      "volume": "685672",
      "turnover": "29185570.69",
      "trades": "1931"
    },
    {
      "date": "2022-08-18",
      "bid": "43.46",
      "ask": "43.66",
      "open": "41.79",
      "high": "45.80",
      "low": "41.79",
      "close": "43.61",
      "average": "44.1096",
      "volume": "400982",
      "turnover": "17687147.05",
      "trades": "1253"
    },
    {
      "date": "2022-08-19",
      "bid": "41.05",
      "ask": "41.15",
      "open": "43.62",
      "high": "44.47",
      "low": "40.90",
      "close": "41.00",
      "average": "42.1706",
      "volume": "323728",
      "turnover": "13651863.59",
      "trades": "1122"
    },
    {
      "date": "2022-08-22",
      "bid": "39.45",
      "ask": "39.60",
      "open": "41.00",
      "high": "41.94",
      "low": "37.54",
      "close": "39.16",
      "average": "39.0831",
      "volume": "564939",
      "turnover": "22079549.63",
      "trades": "1836"
    },
    {
      "date": "2022-08-23",
      "bid": "40.40",
      "ask": "40.50",
      "open": "39.02",
      "high": "40.99",
      "low": "37.90",
      "close": "40.29",
      "average": "39.873",
      "volume": "262062",
      "turnover": "10449196.61",
      "trades": "734"
    },
    {
      "date": "2022-08-24",
      "bid": "40.25",
      "ask": "40.47",
      "open": "40.29",
      "high": "44.50",
      "low": "39.63",
      "close": "40.08",
      "average": "41.5928",
      "volume": "674403",
      "turnover": "28043513.07",
      "trades": "1982"
    },
    {
      "date": "2022-08-25",
      "bid": "38.85",
      "ask": "38.90",
      "open": "40.08",
      "high": "40.66",
      "low": "38.20",
      "close": "38.97",
      "average": "39.2057",
      "volume": "410875",
      "turnover": "16099471.21",
      "trades": "1280"
    },
    {
      "date": "2022-08-26",
      "bid": "37.92",
      "ask": "38.21",
      "open": "40.04",
      "high": "41.00",
      "low": "37.63",
      "close": "38.27",
      "average": "38.9964",
      "volume": "546225",
      "turnover": "21274210.07",
      "trades": "1351"
    },
    {
      "date": "2022-08-29",
      "bid": "36.51",
      "ask": "36.59",
      "open": "37.90",
      "high": "37.90",
      "low": "36.35",
      "close": "36.60",
      "average": "36.9979",
      "volume": "391328",
      "turnover": "14478300.46",
      "trades": "1285"
    },
    {
      "date": "2022-08-30",
      "bid": "37.27",
      "ask": "37.50",
      "open": "36.00",
      "high": "38.52",
      "low": "36.00",
      "close": "37.01",
      "average": "37.2594",
      "volume": "340619",
      "turnover": "12689047.95",
      "trades": "945"
    },
    {
      "date": "2022-08-31",
      "bid": "36.10",
      "ask": "36.43",
      "open": "36.90",
      "high": "38.20",
      "low": "36.01",
      "close": "36.07",
      "average": "36.5889",
      "volume": "542575",
      "turnover": "19941764.11",
      "trades": "903"
    },
    {
      "date": "2022-09-01",
      "bid": "34.25",
      "ask": "34.36",
      "open": "35.78",
      "high": "36.20",
      "low": "33.64",
      "close": "34.22",
      "average": "34.6265",
      "volume": "679064",
      "turnover": "23519791.82",
      "trades": "1460"
    },
    {
      "date": "2022-09-02",
      "bid": "34.21",
      "ask": "34.30",
      "open": "35.20",
      "high": "35.99",
      "low": "33.11",
      "close": "34.16",
      "average": "34.2318",
      "volume": "755712",
      "turnover": "25862629.39",
      "trades": "1801"
    },
    {
      "date": "2022-09-05",
      "bid": "33.18",
      "ask": "33.28",
      "open": "33.00",
      "high": "33.99",
      "low": "32.39",
      "close": "33.14",
      "average": "33.0704",
      "volume": "528629",
      "turnover": "17482708.38",
      "trades": "1365"
    },
    {
      "date": "2022-09-06",
      "bid": "33.30",
      "ask": "33.52",
      "open": "33.25",
      "high": "35.39",
      "low": "32.90",
      "close": "33.52",
      "average": "34.0214",
      "volume": "469180",
      "turnover": "15957030.14",
      "trades": "1189"
    },
    {
      "date": "2022-09-07",
      "bid": "33.32",
      "ask": "33.41",
      "open": "33.10",
      "high": "33.50",
      "low": "32.21",
      "close": "33.40",
      "average": "32.917",
      "volume": "289651",
      "turnover": "9534162.13",
      "trades": "888"
    },
    {
      "date": "2022-09-08",
      "bid": "32.62",
      "ask": "32.89",
      "open": "33.99",
      "high": "34.45",
      "low": "32.00",
      "close": "32.85",
      "average": "32.9213",
      "volume": "356022",
      "turnover": "11720028.17",
      "trades": "868"
    },
    {
      "date": "2022-09-09",
      "bid": "35.94",
      "ask": "36.04",
      "open": "33.32",
      "high": "36.53",
      "low": "33.32",
      "close": "36.14",
      "average": "35.0467",
      "volume": "945056",
      "turnover": "33120912.84",
      "trades": "1665"
    },
    {
      "date": "2022-09-12",
      "bid": "36.34",
      "ask": "36.46",
      "open": "36.21",
      "high": "36.65",
      "low": "35.00",
      "close": "36.32",
      "average": "35.7556",
      "volume": "426920",
      "turnover": "15266253.39",
      "trades": "1103"
    },
    {
      "date": "2022-09-13",
      "bid": "34.05",
      "ask": "34.15",
      "open": "36.35",
      "high": "37.44",
      "low": "33.90",
      "close": "34.49",
      "average": "35.6142",
      "volume": "773740",
      "turnover": "27572565.15",
      "trades": "1424"
    },
    {
      "date": "2022-09-14",
      "bid": "33.31",
      "ask": "33.69",
      "open": "34.40",
      "high": "34.85",
      "low": "33.20",
      "close": "33.22",
      "average": "33.8454",
      "volume": "397520",
      "turnover": "13454227.57",
      "trades": "1023"
    },
    {
      "date": "2022-09-15",
      "bid": "32.11",
      "ask": "32.75",
      "open": "33.22",
      "high": "33.69",
      "low": "31.80",
      "close": "32.06",
      "average": "32.5955",
      "volume": "431969",
      "turnover": "14080206.42",
      "trades": "1037"
    },
    {
      "date": "2022-09-16",
      "bid": "31.26",
      "ask": "31.50",
      "open": "32.00",
      "high": "32.00",
      "low": "30.70",
      "close": "31.40",
      "average": "31.3488",
      "volume": "435645",
      "turnover": "13656954.13",
      "trades": "919"
    },
    {
      "date": "2022-09-19",
      "bid": "30.30",
      "ask": "30.45",
      "open": "31.10",
      "high": "31.64",
      "low": "30.03",
      "close": "30.20",
      "average": "30.5996",
      "volume": "315707",
      "turnover": "9660532.94",
      "trades": "794"
    },
    {
      "date": "2022-09-20",
      "bid": "28.92",
      "ask": "29.09",
      "open": "30.20",
      "high": "30.50",
      "low": "28.39",
      "close": "29.00",
      "average": "29.2249",
      "volume": "589745",
      "turnover": "17236824.01",
      "trades": "1260"
    },
    {
      "date": "2022-09-21",
      "bid": "29.45",
      "ask": "29.59",
      "open": "28.92",
      "high": "30.39",
      "low": "28.43",
      "close": "29.36",
      "average": "29.5481",
      "volume": "318668",
      "turnover": "9419652.34",
      "trades": "683"
    },
    {
      "date": "2022-09-22",
      "bid": "27.40",
      "ask": "27.50",
      "open": "28.50",
      "high": "29.39",
      "low": "27.33",
      "close": "27.40",
      "average": "28.1133",
      "volume": "404016",
      "turnover": "11352366.8",
      "trades": "1032"
    },
    {
      "date": "2022-09-23",
      "bid": "27.57",
      "ask": "27.71",
      "open": "27.42",
      "high": "28.00",
      "low": "26.41",
      "close": "27.52",
      "average": "27.1467",
      "volume": "431508",
      "turnover": "11714028.01",
      "trades": "1175"
    },
    {
      "date": "2022-09-26",
      "bid": "28.02",
      "ask": "28.18",
      "open": "27.25",
      "high": "28.93",
      "low": "26.80",
      "close": "28.04",
      "average": "28.0852",
      "volume": "404640",
      "turnover": "11363450.78",
      "trades": "881"
    },
    {
      "date": "2022-09-27",
      "bid": "27.94",
      "ask": "28.11",
      "open": "28.04",
      "high": "28.59",
      "low": "26.78",
      "close": "28.19",
      "average": "27.4145",
      "volume": "568004",
      "turnover": "15572753.36",
      "trades": "1120"
    },
    {
      "date": "2022-09-28",
      "bid": "29.42",
      "ask": "29.62",
      "open": "27.70",
      "high": "29.69",
      "low": "26.01",
      "close": "29.39",
      "average": "27.642",
      "volume": "813571",
      "turnover": "22488310.04",
      "trades": "1546"
    },
    {
      "date": "2022-09-29",
      "bid": "27.14",
      "ask": "27.16",
      "open": "29.45",
      "high": "29.45",
      "low": "26.55",
      "close": "27.00",
      "average": "27.5522",
      "volume": "626422",
      "turnover": "17259563.95",
      "trades": "1728"
    },
    {
      "date": "2022-09-30",
      "bid": "29.50",
      "ask": "29.56",
      "open": "27.37",
      "high": "29.84",
      "low": "27.13",
      "close": "29.64",
      "average": "28.5398",
      "volume": "510766",
      "turnover": "14577086.28",
      "trades": "1109"
    },
    {
      "date": "2022-10-03",
      "bid": "30.81",
      "ask": "30.95",
      "open": "29.00",
      "high": "31.50",
      "low": "28.30",
      "close": "30.96",
      "average": "29.9772",
      "volume": "367607",
      "turnover": "11021083.57",
      "trades": "944"
    },
    {
      "date": "2022-10-04",
      "bid": "31.43",
      "ask": "31.62",
      "open": "31.50",
      "high": "33.19",
      "low": "31.40",
      "close": "31.58",
      "average": "32.0353",
      "volume": "503824",
      "turnover": "16140134.93",
      "trades": "1004"
    },
    {
      "date": "2022-10-05",
      "bid": "31.39",
      "ask": "31.50",
      "open": "31.40",
      "high": "33.70",
      "low": "30.13",
      "close": "31.27",
      "average": "31.9582",
      "volume": "695624",
      "turnover": "22230916.91",
      "trades": "1320"
    },
    {
      "date": "2022-10-06",
      "bid": "34.66",
      "ask": "34.80",
      "open": "33.00",
      "high": "37.74",
      "low": "32.88",
      "close": "34.50",
      "average": "35.2026",
      "volume": "2078567",
      "turnover": "71269661.14",
      "trades": "2933"
    },
    {
      "date": "2022-10-07",
      "bid": "31.99",
      "ask": "32.20",
      "open": "34.50",
      "high": "35.60",
      "low": "31.95",
      "close": "32.03",
      "average": "33.5731",
      "volume": "679940",
      "turnover": "22874910.97",
      "trades": "1554"
    },
    {
      "date": "2022-10-10",
      "bid": "30.96",
      "ask": "31.12",
      "open": "31.48",
      "high": "32.33",
      "low": "30.15",
      "close": "30.86",
      "average": "31.0869",
      "volume": "692546",
      "turnover": "21533590.04",
      "trades": "1218"
    },
    {
      "date": "2022-10-11",
      "bid": "30.02",
      "ask": "30.05",
      "open": "31.00",
      "high": "31.45",
      "low": "29.22",
      "close": "30.00",
      "average": "30.2433",
      "volume": "476034",
      "turnover": "14396808.94",
      "trades": "1630"
    },
    {
      "date": "2022-10-12",
      "bid": "30.36",
      "ask": "30.68",
      "open": "30.90",
      "high": "31.10",
      "low": "29.38",
      "close": "30.37",
      "average": "30.2787",
      "volume": "328352",
      "turnover": "9942053.33",
      "trades": "1185"
    },
    {
      "date": "2022-10-13",
      "bid": "32.07",
      "ask": "32.27",
      "open": "30.02",
      "high": "32.41",
      "low": "29.00",
      "close": "32.00",
      "average": "30.3129",
      "volume": "508577",
      "turnover": "15417450.5",
      "trades": "1463"
    },
    {
      "date": "2022-10-14",
      "bid": "30.90",
      "ask": "31.03",
      "open": "32.80",
      "high": "33.40",
      "low": "30.68",
      "close": "30.86",
      "average": "31.6206",
      "volume": "775464",
      "turnover": "24530641.58",
      "trades": "2441"
    },
    {
      "date": "2022-10-17",
      "bid": "32.82",
      "ask": "32.95",
      "open": "31.02",
      "high": "33.05",
      "low": "30.02",
      "close": "32.86",
      "average": "31.7364",
      "volume": "682475",
      "turnover": "21667283.41",
      "trades": "1708"
    },
    {
      "date": "2022-10-18",
      "bid": "30.90",
      "ask": "31.00",
      "open": "33.07",
      "high": "34.47",
      "low": "30.71",
      "close": "30.71",
      "average": "31.7826",
      "volume": "1225719",
      "turnover": "38936980.72",
      "trades": "2367"
    },
    {
      "date": "2022-10-19",
      "bid": "29.70",
      "ask": "29.75",
      "open": "31.75",
      "high": "32.20",
      "low": "29.33",
      "close": "29.45",
      "average": "30.7849",
      "volume": "3201463",
      "turnover": "98546571.73",
      "trades": "6052"
    },
    {
      "date": "2022-10-20",
      "bid": "34.45",
      "ask": "34.55",
      "open": "29.80",
      "high": "34.60",
      "low": "29.56",
      "close": "34.43",
      "average": "32.0272",
      "volume": "1865578",
      "turnover": "59759852.33",
      "trades": "4206"
    },
    {
      "date": "2022-10-21",
      "bid": "37.67",
      "ask": "37.77",
      "open": "35.10",
      "high": "40.00",
      "low": "33.00",
      "close": "38.00",
      "average": "36.9311",
      "volume": "2942359",
      "turnover": "108765355.74",
      "trades": "4963"
    },
    {
      "date": "2022-10-24",
      "bid": "36.84",
      "ask": "37.00",
      "open": "39.05",
      "high": "39.58",
      "low": "35.51",
      "close": "37.00",
      "average": "37.2913",
      "volume": "1400638",
      "turnover": "52236428.06",
      "trades": "2705"
    },
    {
      "date": "2022-10-25",
      "bid": "38.13",
      "ask": "38.24",
      "open": "37.59",
      "high": "38.49",
      "low": "34.87",
      "close": "38.00",
      "average": "36.6269",
      "volume": "1002825",
      "turnover": "36730376.9",
      "trades": "2137"
    },
    {
      "date": "2022-10-26",
      "bid": "42.73",
      "ask": "42.90",
      "open": "38.50",
      "high": "44.13",
      "low": "36.71",
      "close": "42.70",
      "average": "42.1522",
      "volume": "1861644",
      "turnover": "78473053.53",
      "trades": "3653"
    },
    {
      "date": "2022-10-27",
      "bid": "42.15",
      "ask": "42.32",
      "open": "42.40",
      "high": "43.75",
      "low": "41.20",
      "close": "41.96",
      "average": "42.2971",
      "volume": "853040",
      "turnover": "36081042.01",
      "trades": "1926"
    },
    {
      "date": "2022-10-28",
      "bid": "41.73",
      "ask": "41.89",
      "open": "42.21",
      "high": "42.76",
      "low": "41.31",
      "close": "41.53",
      "average": "41.9441",
      "volume": "592572",
      "turnover": "24854870",
      "trades": "1587"
    },
    {
      "date": "2022-10-31",
      "bid": "41.82",
      "ask": "42.00",
      "open": "42.23",
      "high": "42.95",
      "low": "41.22",
      "close": "42.40",
      "average": "42.0003",
      "volume": "511006",
      "turnover": "21461898.25",
      "trades": "1704"
    },
    {
      "date": "2022-11-01",
      "bid": "45.64",
      "ask": "45.73",
      "open": "43.00",
      "high": "48.70",
      "low": "42.91",
      "close": "45.61",
      "average": "45.9885",
      "volume": "1502310",
      "turnover": "69088886.39",
      "trades": "3762"
    },
    {
      "date": "2022-11-02",
      "bid": "47.55",
      "ask": "47.86",
      "open": "46.08",
      "high": "49.60",
      "low": "45.19",
      "close": "47.50",
      "average": "47.7335",
      "volume": "1420809",
      "turnover": "67817302.01",
      "trades": "3526"
    },
    {
      "date": "2022-11-03",
      "bid": "47.81",
      "ask": "48.07",
      "open": "46.00",
      "high": "51.86",
      "low": "45.00",
      "close": "48.08",
      "average": "48.1282",
      "volume": "1651246",
      "turnover": "79471954.62",
      "trades": "5239"
    },
    {
      "date": "2022-11-04",
      "bid": "46.83",
      "ask": "46.99",
      "open": "49.31",
      "high": "50.36",
      "low": "46.83",
      "close": "46.88",
      "average": "48.3113",
      "volume": "663057",
      "turnover": "32036650.33",
      "trades": "1576"
    },
    {
      "date": "2022-11-07",
      "bid": "47.99",
      "ask": "48.04",
      "open": "47.00",
      "high": "49.80",
      "low": "47.00",
      "close": "47.84",
      "average": "48.5483",
      "volume": "1223532",
      "turnover": "59395340.97",
      "trades": "3064"
    },
    {
      "date": "2022-11-08",
      "bid": "49.10",
      "ask": "49.49",
      "open": "47.84",
      "high": "49.67",
      "low": "47.10",
      "close": "49.23",
      "average": "48.139",
      "volume": "1074946",
      "turnover": "51746861.21",
      "trades": "2307"
    },
    {
      "date": "2022-11-09",
      "bid": "78.50",
      "ask": "78.72",
      "open": "66.00",
      "high": "79.80",
      "low": "59.00",
      "close": "77.50",
      "average": "70.6986",
      "volume": "6394643",
      "turnover": "451826368",
      "trades": "17734"
    },
    {
      "date": "2022-11-10",
      "bid": "76.20",
      "ask": "76.34",
      "open": "77.68",
      "high": "81.90",
      "low": "69.72",
      "close": "75.98",
      "average": "75.3143",
      "volume": "3804923",
      "turnover": "286645577.25",
      "trades": "10227"
    },
    {
      "date": "2022-11-11",
      "bid": "87.30",
      "ask": "87.36",
      "open": "81.00",
      "high": "90.00",
      "low": "77.32",
      "close": "87.12",
      "average": "85.0812",
      "volume": "3033038",
      "turnover": "258069336.01",
      "trades": "9481"
    },
    {
      "date": "2022-11-14",
      "bid": "88.66",
      "ask": "88.80",
      "open": "86.98",
      "high": "93.50",
      "low": "81.10",
      "close": "89.84",
      "average": "87.6956",
      "volume": "1873700",
      "turnover": "164311948.85",
      "trades": "6628"
    },
    {
      "date": "2022-11-15",
      "bid": "82.86",
      "ask": "83.20",
      "open": "91.00",
      "high": "91.36",
      "low": "79.40",
      "close": "81.86",
      "average": "84.2296",
      "volume": "1414325",
      "turnover": "119128972.4",
      "trades": "6049"
    },
    {
      "date": "2022-11-16",
      "bid": "73.20",
      "ask": "73.50",
      "open": "81.00",
      "high": "81.00",
      "low": "71.30",
      "close": "73.50",
      "average": "74.5598",
      "volume": "1816048",
      "turnover": "135403427.84",
      "trades": "5953"
    },
    {
      "date": "2022-11-17",
      "bid": "77.38",
      "ask": "78.48",
      "open": "73.10",
      "high": "81.58",
      "low": "73.00",
      "close": "77.38",
      "average": "77.6302",
      "volume": "1244129",
      "turnover": "96582080.2",
      "trades": "4182"
    },
    {
      "date": "2022-11-18",
      "bid": "77.90",
      "ask": "78.04",
      "open": "77.74",
      "high": "80.88",
      "low": "77.00",
      "close": "77.98",
      "average": "78.5732",
      "volume": "433342",
      "turnover": "34049096.88",
      "trades": "1892"
    },
    {
      "date": "2022-11-21",
      "bid": "74.66",
      "ask": "74.84",
      "open": "79.04",
      "high": "80.00",
      "low": "73.78",
      "close": "74.26",
      "average": "75.972",
      "volume": "477753",
      "turnover": "36298167.72",
      "trades": "2311"
    },
    {
      "date": "2022-11-22",
      "bid": "76.62",
      "ask": "76.86",
      "open": "74.26",
      "high": "77.56",
      "low": "73.00",
      "close": "76.30",
      "average": "75.9953",
      "volume": "440351",
      "turnover": "33463015.12",
      "trades": "1786"
    },
    {
      "date": "2022-11-23",
      "bid": "73.62",
      "ask": "73.64",
      "open": "76.10",
      "high": "77.54",
      "low": "71.54",
      "close": "73.28",
      "average": "73.9858",
      "volume": "441058",
      "turnover": "32631721.32",
      "trades": "2145"
    },
    {
      "date": "2022-11-24",
      "bid": "70.58",
      "ask": "70.70",
      "open": "72.94",
      "high": "73.28",
      "low": "69.00",
      "close": "70.18",
      "average": "71.3469",
      "volume": "545547",
      "turnover": "38935289.82",
      "trades": "2114"
    },
    {
      "date": "2022-11-25",
      "bid": "71.18",
      "ask": "71.28",
      "open": "70.28",
      "high": "72.24",
      "low": "66.80",
      "close": "71.00",
      "average": "68.868",
      "volume": "766463",
      "turnover": "52784258.52",
      "trades": "2505"
    },
    {
      "date": "2022-11-28",
      "bid": "75.16",
      "ask": "75.32",
      "open": "70.06",
      "high": "76.20",
      "low": "69.10",
      "close": "75.50",
      "average": "73.6797",
      "volume": "647607",
      "turnover": "47715526.54",
      "trades": "1870"
    },
    {
      "date": "2022-11-29",
      "bid": "78.54",
      "ask": "78.86",
      "open": "75.58",
      "high": "79.62",
      "low": "75.58",
      "close": "78.92",
      "average": "78.0619",
      "volume": "521799",
      "turnover": "40732616.02",
      "trades": "2235"
    },
    {
      "date": "2022-11-30",
      "bid": "76.78",
      "ask": "76.84",
      "open": "79.00",
      "high": "79.46",
      "low": "75.00",
      "close": "75.96",
      "average": "76.1182",
      "volume": "2064497",
      "turnover": "157145926.3",
      "trades": "2468"
    },
    {
      "date": "2022-12-01",
      "bid": "77.90",
      "ask": "78.22",
      "open": "78.32",
      "high": "80.82",
      "low": "77.24",
      "close": "78.20",
      "average": "78.8395",
      "volume": "583906",
      "turnover": "46034605.16",
      "trades": "1936"
    },
    {
      "date": "2022-12-02",
      "bid": "76.96",
      "ask": "77.16",
      "open": "76.40",
      "high": "80.30",
      "low": "75.50",
      "close": "77.06",
      "average": "78.109",
      "volume": "371242",
      "turnover": "28997698.58",
      "trades": "1627"
    },
    {
      "date": "2022-12-05",
      "bid": "75.82",
      "ask": "75.94",
      "open": "77.00",
      "high": "78.50",
      "low": "75.22",
      "close": "76.06",
      "average": "76.8841",
      "volume": "362206",
      "turnover": "27847781",
      "trades": "1556"
    },
    {
      "date": "2022-12-06",
      "bid": "72.22",
      "ask": "72.56",
      "open": "75.22",
      "high": "75.42",
      "low": "71.86",
      "close": "72.32",
      "average": "73.4591",
      "volume": "513976",
      "turnover": "37756251.9",
      "trades": "1778"
    },
    {
      "date": "2022-12-07",
      "bid": "70.24",
      "ask": "70.50",
      "open": "71.92",
      "high": "73.36",
      "low": "69.60",
      "close": "70.44",
      "average": "71.1655",
      "volume": "262701",
      "turnover": "18695293.04",
      "trades": "1148"
    },
    {
      "date": "2022-12-08",
      "bid": "70.06",
      "ask": "70.48",
      "open": "72.94",
      "high": "72.94",
      "low": "67.44",
      "close": "70.64",
      "average": "69.1769",
      "volume": "410169",
      "turnover": "28374260.97",
      "trades": "1578"
    },
    {
      "date": "2022-12-09",
      "bid": "105.40",
      "ask": "105.50",
      "open": "98.00",
      "high": "123.95",
      "low": "92.00",
      "close": "105.50",
      "average": "106.6209",
      "volume": "5255862",
      "turnover": "560959403.86",
      "trades": "17563"
    },
    {
      "date": "2022-12-12",
      "bid": "117.15",
      "ask": "117.20",
      "open": "100.10",
      "high": "119.30",
      "low": "97.86",
      "close": "116.50",
      "average": "110.6715",
      "volume": "2149066",
      "turnover": "237843129.36",
      "trades": "9655"
    },
    {
      "date": "2022-12-13",
      "bid": "131.50",
      "ask": "131.80",
      "open": "119.95",
      "high": "134.35",
      "low": "118.75",
      "close": "132.65",
      "average": "129.013",
      "volume": "3699310",
      "turnover": "477217862.34",
      "trades": "15103"
    },
    {
      "date": "2022-12-14",
      "bid": "138.35",
      "ask": "139.00",
      "open": "132.55",
      "high": "148.25",
      "low": "128.00",
      "close": "139.00",
      "average": "140.2957",
      "volume": "3445122",
      "turnover": "483348936.36",
      "trades": "18691"
    },
    {
      "date": "2022-12-15",
      "bid": "118.75",
      "ask": "118.85",
      "open": "134.55",
      "high": "134.55",
      "low": "118.00",
      "close": "118.10",
      "average": "124.0996",
      "volume": "1848882",
      "turnover": "229458042",
      "trades": "9926"
    },
    {
      "date": "2022-12-16",
      "bid": "116.10",
      "ask": "116.50",
      "open": "118.00",
      "high": "128.80",
      "low": "114.10",
      "close": "116.00",
      "average": "119.553",
      "volume": "1231993",
      "turnover": "147290363.3",
      "trades": "5385"
    },
    {
      "date": "2022-12-19",
      "bid": "109.00",
      "ask": "109.40",
      "open": "116.45",
      "high": "122.00",
      "low": "104.35",
      "close": "109.35",
      "average": "109.8655",
      "volume": "904771",
      "turnover": "99401901.8",
      "trades": "4326"
    },
    {
      "date": "2022-12-20",
      "bid": "109.75",
      "ask": "110.45",
      "open": "104.20",
      "high": "113.10",
      "low": "102.30",
      "close": "109.55",
      "average": "108.9818",
      "volume": "484941",
      "turnover": "52847051.35",
      "trades": "2371"
    },
    {
      "date": "2022-12-21",
      "bid": "107.20",
      "ask": "107.30",
      "open": "110.00",
      "high": "115.40",
      "low": "105.05",
      "close": "107.30",
      "average": "108.5862",
      "volume": "551534",
      "turnover": "59889440",
      "trades": "3706"
    },
    {
      "date": "2022-12-22",
      "bid": "104.75",
      "ask": "105.45",
      "open": "105.50",
      "high": "108.20",
      "low": "102.70",
      "close": "104.45",
      "average": "105.4582",
      "volume": "348690",
      "turnover": "36772458.36",
      "trades": "1753"
    },
    {
      "date": "2022-12-23",
      "bid": "107.40",
      "ask": "107.50",
      "open": "104.45",
      "high": "109.40",
      "low": "103.05",
      "close": "107.35",
      "average": "106.7872",
      "volume": "237519",
      "turnover": "25363997.55",
      "trades": "1498"
    },
    {
      "date": "2022-12-27",
      "bid": "111.90",
      "ask": "112.25",
      "open": "107.75",
      "high": "114.00",
      "low": "107.75",
      "close": "112.35",
      "average": "111.9183",
      "volume": "269376",
      "turnover": "30148844.15",
      "trades": "1401"
    },
    {
      "date": "2022-12-28",
      "bid": "106.30",
      "ask": "106.65",
      "open": "111.65",
      "high": "111.65",
      "low": "105.70",
      "close": "106.40",
      "average": "107.7781",
      "volume": "305493",
      "turnover": "32925192.94",
      "trades": "1737"
    },
    {
      "date": "2022-12-29",
      "bid": "110.45",
      "ask": "110.75",
      "open": "105.75",
      "high": "111.50",
      "low": "105.00",
      "close": "110.75",
      "average": "107.961",
      "volume": "244207",
      "turnover": "26362341.33",
      "trades": "1234"
    },
    {
      "date": "2022-12-30",
      "bid": "105.60",
      "ask": "105.90",
      "open": "110.75",
      "high": "112.45",
      "low": "105.55",
      "close": "105.80",
      "average": "108.6842",
      "volume": "226295",
      "turnover": "24594690.15",
      "trades": "1079"
    },
    {
      "date": "2023-01-02",
      "bid": "108.30",
      "ask": "108.60",
      "open": "106.35",
      "high": "113.30",
      "low": "106.35",
      "close": "108.40",
      "average": "110.2266",
      "volume": "388533",
      "turnover": "42824240.31",
      "trades": "1501"
    },
    {
      "date": "2023-01-03",
      "bid": "103.85",
      "ask": "104.20",
      "open": "107.50",
      "high": "109.85",
      "low": "103.50",
      "close": "103.50",
      "average": "106.5095",
      "volume": "473328",
      "turnover": "50394320.91",
      "trades": "2256"
    },
    {
      "date": "2023-01-04",
      "bid": "105.80",
      "ask": "106.00",
      "open": "103.70",
      "high": "108.15",
      "low": "103.70",
      "close": "105.70",
      "average": "105.7968",
      "volume": "299831",
      "turnover": "31721162.8",
      "trades": "1513"
    },
    {
      "date": "2023-01-05",
      "bid": "103.70",
      "ask": "103.85",
      "open": "105.70",
      "high": "105.80",
      "low": "102.75",
      "close": "105.20",
      "average": "104.2069",
      "volume": "179938",
      "turnover": "18750347.45",
      "trades": "956"
    },
    {
      "date": "2023-01-09",
      "bid": "107.55",
      "ask": "107.60",
      "open": "106.95",
      "high": "108.25",
      "low": "104.25",
      "close": "107.60",
      "average": "106.0944",
      "volume": "400962",
      "turnover": "42539822.7",
      "trades": "1729"
    },
    {
      "date": "2023-01-10",
      "bid": "106.80",
      "ask": "107.05",
      "open": "105.00",
      "high": "107.65",
      "low": "102.20",
      "close": "107.45",
      "average": "104.6825",
      "volume": "524558",
      "turnover": "54897397.68",
      "trades": "2103"
    },
    {
      "date": "2023-01-11",
      "bid": "117.45",
      "ask": "117.90",
      "open": "107.50",
      "high": "122.00",
      "low": "106.65",
      "close": "118.10",
      "average": "115.7804",
      "volume": "853340",
      "turnover": "98807874.07",
      "trades": "3460"
    },
    {
      "date": "2023-01-12",
      "bid": "119.45",
      "ask": "120.05",
      "open": "118.90",
      "high": "120.65",
      "low": "113.05",
      "close": "120.05",
      "average": "116.718",
      "volume": "725294",
      "turnover": "84654143",
      "trades": "2849"
    },
    {
      "date": "2023-01-13",
      "bid": "116.55",
      "ask": "116.80",
      "open": "119.75",
      "high": "122.00",
      "low": "115.90",
      "close": "116.80",
      "average": "118.3937",
      "volume": "431803",
      "turnover": "51119199.75",
      "trades": "2067"
    },
    {
      "date": "2023-01-16",
      "bid": "119.10",
      "ask": "119.45",
      "open": "116.85",
      "high": "120.40",
      "low": "116.40",
      "close": "119.65",
      "average": "119.1898",
      "volume": "265936",
      "turnover": "31697529.54",
      "trades": "1270"
    },
    {
      "date": "2023-01-17",
      "bid": "113.85",
      "ask": "114.05",
      "open": "119.65",
      "high": "119.65",
      "low": "113.40",
      "close": "113.75",
      "average": "115.3288",
      "volume": "433320",
      "turnover": "49975074.48",
      "trades": "1529"
    },
    {
      "date": "2023-01-18",
      "bid": "116.10",
      "ask": "116.20",
      "open": "114.10",
      "high": "119.20",
      "low": "114.10",
      "close": "116.05",
      "average": "116.3175",
      "volume": "293232",
      "turnover": "34105845.35",
      "trades": "1406"
    },
    {
      "date": "2023-01-19",
      "bid": "108.35",
      "ask": "108.70",
      "open": "114.30",
      "high": "114.60",
      "low": "108.05",
      "close": "108.50",
      "average": "110.3281",
      "volume": "614863",
      "turnover": "67834440.26",
      "trades": "2584"
    },
    {
      "date": "2023-01-20",
      "bid": "103.00",
      "ask": "103.35",
      "open": "109.00",
      "high": "110.05",
      "low": "102.10",
      "close": "103.00",
      "average": "103.7812",
      "volume": "1130806",
      "turnover": "117356375.85",
      "trades": "2891"
    },
    {
      "date": "2023-01-23",
      "bid": "110.55",
      "ask": "110.80",
      "open": "104.00",
      "high": "111.35",
      "low": "103.05",
      "close": "110.80",
      "average": "106.7426",
      "volume": "603567",
      "turnover": "64430588.83",
      "trades": "1969"
    },
    {
      "date": "2023-01-24",
      "bid": "109.35",
      "ask": "109.45",
      "open": "111.05",
      "high": "111.90",
      "low": "107.50",
      "close": "109.50",
      "average": "109.8924",
      "volume": "209128",
      "turnover": "22981568.15",
      "trades": "983"
    },
    {
      "date": "2023-01-25",
      "bid": "105.40",
      "ask": "105.70",
      "open": "108.00",
      "high": "108.25",
      "low": "104.30",
      "close": "105.10",
      "average": "105.7415",
      "volume": "246977",
      "turnover": "26115354.93",
      "trades": "1372"
    },
    {
      "date": "2023-01-26",
      "bid": "105.65",
      "ask": "105.95",
      "open": "105.65",
      "high": "108.50",
      "low": "105.30",
      "close": "105.65",
      "average": "106.8308",
      "volume": "204518",
      "turnover": "21850294.5",
      "trades": "1034"
    },
    {
      "date": "2023-01-27",
      "bid": "106.40",
      "ask": "106.60",
      "open": "105.95",
      "high": "107.00",
      "low": "104.55",
      "close": "106.80",
      "average": "105.9599",
      "volume": "169315",
      "turnover": "17940414.53",
      "trades": "913"
    },
    {
      "date": "2023-01-30",
      "bid": "105.65",
      "ask": "106.05",
      "open": "106.40",
      "high": "106.40",
      "low": "103.30",
      "close": "105.45",
      "average": "104.5958",
      "volume": "227752",
      "turnover": "23821677.98",
      "trades": "1235"
    },
    {
      "date": "2023-01-31",
      "bid": "104.75",
      "ask": "105.00",
      "open": "105.10",
      "high": "107.35",
      "low": "103.35",
      "close": "104.85",
      "average": "105.2694",
      "volume": "204427",
      "turnover": "21514642.96",
      "trades": "1051"
    },
    {
      "date": "2023-02-01",
      "bid": "107.20",
      "ask": "107.45",
      "open": "105.40",
      "high": "109.05",
      "low": "105.20",
      "close": "107.40",
      "average": "107.4572",
      "volume": "274060",
      "turnover": "29450494.55",
      "trades": "1276"
    },
    {
      "date": "2023-02-02",
      "bid": "115.65",
      "ask": "116.00",
      "open": "109.00",
      "high": "116.20",
      "low": "108.30",
      "close": "116.10",
      "average": "113.788",
      "volume": "657327",
      "turnover": "74793530.45",
      "trades": "2650"
    },
    {
      "date": "2023-02-03",
      "bid": "118.05",
      "ask": "118.90",
      "open": "115.10",
      "high": "119.00",
      "low": "112.60",
      "close": "118.55",
      "average": "116.2674",
      "volume": "344653",
      "turnover": "40070331.7",
      "trades": "1924"
    },
    {
      "date": "2023-02-06",
      "bid": "110.65",
      "ask": "110.95",
      "open": "115.65",
      "high": "115.65",
      "low": "109.80",
      "close": "110.60",
      "average": "112.2142",
      "volume": "398457",
      "turnover": "44702366.44",
      "trades": "1952"
    },
    {
      "date": "2023-02-07",
      "bid": "110.00",
      "ask": "110.25",
      "open": "111.15",
      "high": "112.45",
      "low": "105.90",
      "close": "110.15",
      "average": "108.5992",
      "volume": "368955",
      "turnover": "40080330.71",
      "trades": "1832"
    },
    {
      "date": "2023-02-08",
      "bid": "107.00",
      "ask": "107.50",
      "open": "112.00",
      "high": "115.60",
      "low": "106.55",
      "close": "107.05",
      "average": "110.4378",
      "volume": "377016",
      "turnover": "41636370.29",
      "trades": "1631"
    },
    {
      "date": "2023-02-09",
      "bid": "105.10",
      "ask": "105.20",
      "open": "107.15",
      "high": "109.50",
      "low": "105.00",
      "close": "105.00",
      "average": "106.3049",
      "volume": "245093",
      "turnover": "26060009.18",
      "trades": "1263"
    },
    {
      "date": "2023-02-10",
      "bid": "98.80",
      "ask": "99.00",
      "open": "104.65",
      "high": "104.65",
      "low": "98.30",
      "close": "98.60",
      "average": "100.3001",
      "volume": "557868",
      "turnover": "55953816.56",
      "trades": "3059"
    },
    {
      "date": "2023-02-13",
      "bid": "96.02",
      "ask": "96.64",
      "open": "99.00",
      "high": "99.44",
      "low": "92.58",
      "close": "96.64",
      "average": "95.0689",
      "volume": "478301",
      "turnover": "45463747.06",
      "trades": "2419"
    },
    {
      "date": "2023-02-14",
      "bid": "94.22",
      "ask": "94.42",
      "open": "96.30",
      "high": "96.30",
      "low": "93.48",
      "close": "94.18",
      "average": "94.4821",
      "volume": "326284",
      "turnover": "30836223.77",
      "trades": "1763"
    },
    {
      "date": "2023-02-15",
      "bid": "90.84",
      "ask": "91.02",
      "open": "93.00",
      "high": "94.82",
      "low": "90.10",
      "close": "91.10",
      "average": "91.725",
      "volume": "328928",
      "turnover": "30171950.77",
      "trades": "1781"
    },
    {
      "date": "2023-02-16",
      "bid": "90.86",
      "ask": "91.16",
      "open": "91.10",
      "high": "94.16",
      "low": "89.38",
      "close": "91.10",
      "average": "90.7443",
      "volume": "492660",
      "turnover": "44705813.54",
      "trades": "1865"
    },
    {
      "date": "2023-02-17",
      "bid": "89.10",
      "ask": "89.24",
      "open": "89.38",
      "high": "90.38",
      "low": "87.26",
      "close": "89.20",
      "average": "89.147",
      "volume": "277765",
      "turnover": "24762082.07",
      "trades": "1529"
    },
    {
      "date": "2023-02-20",
      "bid": "92.86",
      "ask": "93.20",
      "open": "89.50",
      "high": "95.80",
      "low": "89.50",
      "close": "92.76",
      "average": "93.2145",
      "volume": "459786",
      "turnover": "42858483.14",
      "trades": "2133"
    },
    {
      "date": "2023-02-21",
      "bid": "89.68",
      "ask": "89.88",
      "open": "94.14",
      "high": "95.48",
      "low": "88.96",
      "close": "89.42",
      "average": "91.3192",
      "volume": "364025",
      "turnover": "33243367.69",
      "trades": "1858"
    },
    {
      "date": "2023-02-22",
      "bid": "63.28",
      "ask": "63.30",
      "open": "73.80",
      "high": "73.86",
      "low": "63.10",
      "close": "63.10",
      "average": "66.7124",
      "volume": "3892117",
      "turnover": "259667652.77",
      "trades": "15232"
    },
    {
      "date": "2023-02-23",
      "bid": "71.56",
      "ask": "71.70",
      "open": "64.30",
      "high": "74.46",
      "low": "63.42",
      "close": "71.04",
      "average": "70.4002",
      "volume": "1542605",
      "turnover": "108612206.77",
      "trades": "7780"
    },
    {
      "date": "2023-02-24",
      "bid": "67.68",
      "ask": "68.02",
      "open": "71.06",
      "high": "73.98",
      "low": "66.30",
      "close": "68.02",
      "average": "69.2631",
      "volume": "708077",
      "turnover": "49040893.47",
      "trades": "3000"
    },
    {
      "date": "2023-02-27",
      "bid": "66.10",
      "ask": "66.28",
      "open": "66.96",
      "high": "69.92",
      "low": "65.90",
      "close": "66.24",
      "average": "66.8866",
      "volume": "498116",
      "turnover": "33317662.48",
      "trades": "2815"
    },
    {
      "date": "2023-02-28",
      "bid": "67.60",
      "ask": "68.08",
      "open": "65.74",
      "high": "68.40",
      "low": "65.50",
      "close": "67.72",
      "average": "67.5707",
      "volume": "1805710",
      "turnover": "122010140.98",
      "trades": "2175"
    },
    {
      "date": "2023-03-01",
      "bid": "67.20",
      "ask": "67.28",
      "open": "68.02",
      "high": "69.96",
      "low": "67.02",
      "close": "67.02",
      "average": "68.4396",
      "volume": "360081",
      "turnover": "24644608.39",
      "trades": "1980"
    },
    {
      "date": "2023-03-02",
      "bid": "65.54",
      "ask": "65.68",
      "open": "66.00",
      "high": "67.24",
      "low": "65.10",
      "close": "65.58",
      "average": "65.9555",
      "volume": "294404",
      "turnover": "19416638.64",
      "trades": "1483"
    },
    {
      "date": "2023-03-03",
      "bid": "67.62",
      "ask": "67.72",
      "open": "66.00",
      "high": "67.96",
      "low": "65.80",
      "close": "67.72",
      "average": "66.8984",
      "volume": "363846",
      "turnover": "24342660.68",
      "trades": "1470"
    },
    {
      "date": "2023-03-06",
      "bid": "68.86",
      "ask": "69.06",
      "open": "68.18",
      "high": "69.78",
      "low": "67.70",
      "close": "69.06",
      "average": "68.8058",
      "volume": "237991",
      "turnover": "16375169.5",
      "trades": "1027"
    },
    {
      "date": "2023-03-07",
      "bid": "68.04",
      "ask": "68.10",
      "open": "68.72",
      "high": "71.96",
      "low": "68.00",
      "close": "68.00",
      "average": "69.7983",
      "volume": "313727",
      "turnover": "21896337.7",
      "trades": "1308"
    },
    {
      "date": "2023-03-08",
      "bid": "69.50",
      "ask": "69.66",
      "open": "67.28",
      "high": "69.74",
      "low": "66.68",
      "close": "69.70",
      "average": "68.5255",
      "volume": "131798",
      "turnover": "9030795.85",
      "trades": "836"
    },
    {
      "date": "2023-03-09",
      "bid": "68.62",
      "ask": "68.70",
      "open": "70.00",
      "high": "70.00",
      "low": "66.60",
      "close": "68.22",
      "average": "67.5843",
      "volume": "185715",
      "turnover": "12551411.92",
      "trades": "917"
    },
    {
      "date": "2023-03-10",
      "bid": "66.88",
      "ask": "67.04",
      "open": "66.70",
      "high": "67.28",
      "low": "65.22",
      "close": "66.66",
      "average": "66.2743",
      "volume": "189993",
      "turnover": "12592105.97",
      "trades": "981"
    },
    {
      "date": "2023-03-13",
      "bid": "63.74",
      "ask": "63.92",
      "open": "66.30",
      "high": "66.86",
      "low": "61.26",
      "close": "63.90",
      "average": "63.4073",
      "volume": "442540",
      "turnover": "28057220.54",
      "trades": "1610"
    },
    {
      "date": "2023-03-14",
      "bid": "63.74",
      "ask": "63.90",
      "open": "63.00",
      "high": "64.84",
      "low": "61.68",
      "close": "63.56",
      "average": "63.25",
      "volume": "200888",
      "turnover": "12706171.38",
      "trades": "1026"
    },
    {
      "date": "2023-03-15",
      "bid": "58.40",
      "ask": "58.50",
      "open": "63.74",
      "high": "63.76",
      "low": "58.20",
      "close": "58.30",
      "average": "59.7877",
      "volume": "482167",
      "turnover": "28825877.99",
      "trades": "1899"
    },
    {
      "date": "2023-03-16",
      "bid": "62.14",
      "ask": "62.38",
      "open": "59.62",
      "high": "62.30",
      "low": "58.82",
      "close": "61.94",
      "average": "60.407",
      "volume": "294902",
      "turnover": "17813993.57",
      "trades": "1189"
    },
    {
      "date": "2023-03-17",
      "bid": "57.32",
      "ask": "57.66",
      "open": "62.50",
      "high": "62.98",
      "low": "56.80",
      "close": "57.80",
      "average": "58.249",
      "volume": "1024756",
      "turnover": "59691100.62",
      "trades": "1943"
    },
    {
      "date": "2023-03-20",
      "bid": "57.28",
      "ask": "57.48",
      "open": "56.52",
      "high": "57.70",
      "low": "55.38",
      "close": "57.30",
      "average": "56.4688",
      "volume": "268463",
      "turnover": "15159774.26",
      "trades": "1165"
    },
    {
      "date": "2023-03-21",
      "bid": "59.66",
      "ask": "59.68",
      "open": "57.30",
      "high": "59.88",
      "low": "57.30",
      "close": "59.70",
      "average": "59.0376",
      "volume": "239557",
      "turnover": "14142866.82",
      "trades": "1036"
    },
    {
      "date": "2023-03-22",
      "bid": "56.20",
      "ask": "56.40",
      "open": "59.66",
      "high": "59.66",
      "low": "56.10",
      "close": "56.44",
      "average": "57.1708",
      "volume": "190414",
      "turnover": "10887855.22",
      "trades": "788"
    },
    {
      "date": "2023-03-23",
      "bid": "55.68",
      "ask": "55.80",
      "open": "56.00",
      "high": "57.40",
      "low": "55.50",
      "close": "55.92",
      "average": "56.3195",
      "volume": "165057",
      "turnover": "9294138.6",
      "trades": "602"
    },
    {
      "date": "2023-03-24",
      "bid": "55.40",
      "ask": "55.56",
      "open": "55.56",
      "high": "56.82",
      "low": "54.84",
      "close": "55.42",
      "average": "55.8636",
      "volume": "226132",
      "turnover": "12633548.54",
      "trades": "1038"
    },
    {
      "date": "2023-03-27",
      "bid": "55.82",
      "ask": "56.00",
      "open": "56.32",
      "high": "56.74",
      "low": "54.92",
      "close": "56.00",
      "average": "56.0346",
      "volume": "103938",
      "turnover": "5824123.08",
      "trades": "701"
    },
    {
      "date": "2023-03-28",
      "bid": "52.80",
      "ask": "53.00",
      "open": "56.56",
      "high": "56.72",
      "low": "52.50",
      "close": "53.00",
      "average": "53.7417",
      "volume": "254923",
      "turnover": "13698870.83",
      "trades": "922"
    },
    {
      "date": "2023-03-29",
      "bid": "52.00",
      "ask": "52.10",
      "open": "53.50",
      "high": "53.50",
      "low": "52.00",
      "close": "52.24",
      "average": "52.7087",
      "volume": "286843",
      "turnover": "15118950.17",
      "trades": "1035"
    },
    {
      "date": "2023-03-30",
      "bid": "53.20",
      "ask": "53.42",
      "open": "52.76",
      "high": "54.50",
      "low": "52.08",
      "close": "53.78",
      "average": "53.3002",
      "volume": "322890",
      "turnover": "17209741.1",
      "trades": "1278"
    },
    {
      "date": "2023-03-31",
      "bid": "54.10",
      "ask": "54.20",
      "open": "53.78",
      "high": "54.96",
      "low": "52.38",
      "close": "54.18",
      "average": "53.596",
      "volume": "506252",
      "turnover": "27133947.47",
      "trades": "1378"
    },
    {
      "date": "2023-04-03",
      "bid": "52.78",
      "ask": "53.14",
      "open": "54.94",
      "high": "56.06",
      "low": "52.82",
      "close": "53.06",
      "average": "54.2618",
      "volume": "222785",
      "turnover": "12088716.94",
      "trades": "926"
    },
    {
      "date": "2023-04-04",
      "bid": "54.86",
      "ask": "55.20",
      "open": "53.02",
      "high": "55.28",
      "low": "52.50",
      "close": "55.00",
      "average": "54.5195",
      "volume": "235258",
      "turnover": "12829538.86",
      "trades": "1064"
    },
    {
      "date": "2023-04-05",
      "bid": "53.74",
      "ask": "53.82",
      "open": "54.86",
      "high": "55.20",
      "low": "52.90",
      "close": "53.82",
      "average": "53.6432",
      "volume": "191056",
      "turnover": "10248487.66",
      "trades": "823"
    },
    {
      "date": "2023-04-06",
      "bid": "53.72",
      "ask": "53.74",
      "open": "54.04",
      "high": "54.08",
      "low": "52.98",
      "close": "53.52",
      "average": "53.4823",
      "volume": "136312",
      "turnover": "7290278.5",
      "trades": "543"
    },
    {
      "date": "2023-04-11",
      "bid": "53.90",
      "ask": "54.22",
      "open": "53.94",
      "high": "55.94",
      "low": "53.32",
      "close": "54.18",
      "average": "54.5829",
      "volume": "188053",
      "turnover": "10264472.36",
      "trades": "760"
    },
    {
      "date": "2023-04-12",
      "bid": "54.40",
      "ask": "54.46",
      "open": "54.22",
      "high": "56.16",
      "low": "53.80",
      "close": "54.24",
      "average": "54.6522",
      "volume": "216387",
      "turnover": "11826028.72",
      "trades": "830"
    },
    {
      "date": "2023-04-13",
      "bid": "52.82",
      "ask": "52.92",
      "open": "54.54",
      "high": "54.96",
      "low": "50.90",
      "close": "52.82",
      "average": "52.2747",
      "volume": "295831",
      "turnover": "15464418.36",
      "trades": "1321"
    },
    {
      "date": "2023-04-14",
      "bid": "54.08",
      "ask": "54.26",
      "open": "53.22",
      "high": "55.74",
      "low": "53.22",
      "close": "54.12",
      "average": "54.6668",
      "volume": "262089",
      "turnover": "14327688.34",
      "trades": "1059"
    },
    {
      "date": "2023-04-17",
      "bid": "54.42",
      "ask": "54.58",
      "open": "54.14",
      "high": "55.24",
      "low": "53.28",
      "close": "54.58",
      "average": "54.0943",
      "volume": "144297",
      "turnover": "7805495.77",
      "trades": "730"
    },
    {
      "date": "2023-04-18",
      "bid": "54.10",
      "ask": "54.28",
      "open": "54.32",
      "high": "55.24",
      "low": "53.08",
      "close": "54.00",
      "average": "53.8558",
      "volume": "192363",
      "turnover": "10345380.92",
      "trades": "673"
    },
    {
      "date": "2023-04-19",
      "bid": "52.60",
      "ask": "52.76",
      "open": "53.78",
      "high": "53.78",
      "low": "51.50",
      "close": "52.58",
      "average": "52.3242",
      "volume": "183193",
      "turnover": "9585384.92",
      "trades": "814"
    },
    {
      "date": "2023-04-20",
      "bid": "51.90",
      "ask": "52.12",
      "open": "52.94",
      "high": "52.94",
      "low": "50.50",
      "close": "52.12",
      "average": "51.4998",
      "volume": "234421",
      "turnover": "12057263.2",
      "trades": "918"
    },
    {
      "date": "2023-04-21",
      "bid": "56.64",
      "ask": "56.76",
      "open": "52.12",
      "high": "57.24",
      "low": "51.00",
      "close": "57.24",
      "average": "55.6006",
      "volume": "577162",
      "turnover": "32091000.49",
      "trades": "1532"
    },
    {
      "date": "2023-04-24",
      "bid": "56.90",
      "ask": "57.06",
      "open": "57.28",
      "high": "57.36",
      "low": "55.60",
      "close": "56.86",
      "average": "56.5061",
      "volume": "177308",
      "turnover": "10019060.14",
      "trades": "830"
    },
    {
      "date": "2023-04-25",
      "bid": "52.70",
      "ask": "52.86",
      "open": "56.00",
      "high": "56.34",
      "low": "52.50",
      "close": "52.66",
      "average": "54.3022",
      "volume": "280050",
      "turnover": "15216082.45",
      "trades": "1076"
    },
    {
      "date": "2023-04-26",
      "bid": "53.10",
      "ask": "53.22",
      "open": "52.46",
      "high": "53.20",
      "low": "51.10",
      "close": "53.20",
      "average": "52.3827",
      "volume": "151897",
      "turnover": "7956426.37",
      "trades": "734"
    },
    {
      "date": "2023-04-27",
      "bid": "55.16",
      "ask": "55.28",
      "open": "53.50",
      "high": "55.28",
      "low": "51.18",
      "close": "55.18",
      "average": "53.3924",
      "volume": "246356",
      "turnover": "13153801.78",
      "trades": "1030"
    },
    {
      "date": "2023-04-28",
      "bid": "61.40",
      "ask": "61.50",
      "open": "55.22",
      "high": "62.94",
      "low": "54.82",
      "close": "61.22",
      "average": "59.4543",
      "volume": "428604",
      "turnover": "25488460.34",
      "trades": "1654"
    },
    {
      "date": "2023-05-02",
      "bid": "61.18",
      "ask": "61.34",
      "open": "61.94",
      "high": "64.96",
      "low": "61.00",
      "close": "61.12",
      "average": "63.1031",
      "volume": "527188",
      "turnover": "33263643.21",
      "trades": "2123"
    },
    {
      "date": "2023-05-03",
      "bid": "65.90",
      "ask": "66.08",
      "open": "62.00",
      "high": "66.44",
      "low": "61.50",
      "close": "65.38",
      "average": "64.4435",
      "volume": "398523",
      "turnover": "25682215.3",
      "trades": "1686"
    },
    {
      "date": "2023-05-04",
      "bid": "60.02",
      "ask": "60.26",
      "open": "55.68",
      "high": "60.76",
      "low": "50.70",
      "close": "60.12",
      "average": "55.6416",
      "volume": "1857764",
      "turnover": "103356475.14",
      "trades": "6380"
    },
    {
      "date": "2023-05-05",
      "bid": "62.76",
      "ask": "63.00",
      "open": "60.04",
      "high": "65.50",
      "low": "59.44",
      "close": "63.04",
      "average": "63.0856",
      "volume": "481632",
      "turnover": "30384062.7",
      "trades": "1597"
    },
    {
      "date": "2023-05-08",
      "bid": "58.86",
      "ask": "59.00",
      "open": "64.00",
      "high": "64.32",
      "low": "57.24",
      "close": "59.06",
      "average": "58.8977",
      "volume": "384828",
      "turnover": "22656854.5",
      "trades": "1236"
    },
    {
      "date": "2023-05-09",
      "bid": "59.72",
      "ask": "59.86",
      "open": "58.92",
      "high": "60.00",
      "low": "56.50",
      "close": "59.86",
      "average": "58.162",
      "volume": "306201",
      "turnover": "17811306.64",
      "trades": "1145"
    },
    {
      "date": "2023-05-10",
      "bid": "58.20",
      "ask": "58.40",
      "open": "59.70",
      "high": "60.50",
      "low": "57.42",
      "close": "58.18",
      "average": "59.0405",
      "volume": "160917",
      "turnover": "9500542.6",
      "trades": "783"
    },
    {
      "date": "2023-05-11",
      "bid": "57.48",
      "ask": "57.72",
      "open": "58.00",
      "high": "60.48",
      "low": "57.08",
      "close": "57.74",
      "average": "58.2869",
      "volume": "315534",
      "turnover": "18391837.13",
      "trades": "736"
    },
    {
      "date": "2023-05-12",
      "bid": "56.92",
      "ask": "57.36",
      "open": "57.74",
      "high": "58.88",
      "low": "56.60",
      "close": "57.10",
      "average": "57.6252",
      "volume": "154367",
      "turnover": "8895838.44",
      "trades": "683"
    },
    {
      "date": "2023-05-15",
      "bid": "59.12",
      "ask": "59.42",
      "open": "57.10",
      "high": "59.60",
      "low": "57.10",
      "close": "59.42",
      "average": "58.6113",
      "volume": "124449",
      "turnover": "7294337.24",
      "trades": "616"
    },
    {
      "date": "2023-05-16",
      "bid": "57.90",
      "ask": "58.08",
      "open": "59.44",
      "high": "61.02",
      "low": "57.70",
      "close": "57.82",
      "average": "59.0903",
      "volume": "86282",
      "turnover": "5098295.68",
      "trades": "452"
    },
    {
      "date": "2023-05-17",
      "bid": "56.06",
      "ask": "56.28",
      "open": "57.50",
      "high": "58.64",
      "low": "55.84",
      "close": "55.84",
      "average": "56.6818",
      "volume": "87851",
      "turnover": "4979509.23",
      "trades": "462"
    },
    {
      "date": "2023-05-19",
      "bid": "58.16",
      "ask": "58.32",
      "open": "55.84",
      "high": "59.84",
      "low": "55.84",
      "close": "58.16",
      "average": "58.5665",
      "volume": "164677",
      "turnover": "9644520.77",
      "trades": "740"
    },
    {
      "date": "2023-05-22",
      "bid": "59.84",
      "ask": "60.00",
      "open": "58.30",
      "high": "60.08",
      "low": "56.58",
      "close": "60.08",
      "average": "58.0987",
      "volume": "126975",
      "turnover": "7376571.55",
      "trades": "532"
    },
    {
      "date": "2023-05-23",
      "bid": "62.82",
      "ask": "63.20",
      "open": "60.80",
      "high": "64.98",
      "low": "60.32",
      "close": "63.20",
      "average": "63.3458",
      "volume": "309042",
      "turnover": "19577504.71",
      "trades": "1087"
    },
    {
      "date": "2023-05-24",
      "bid": "60.48",
      "ask": "60.52",
      "open": "62.62",
      "high": "62.62",
      "low": "59.90",
      "close": "60.54",
      "average": "60.6385",
      "volume": "221724",
      "turnover": "13445008.3",
      "trades": "824"
    },
    {
      "date": "2023-05-25",
      "bid": "58.08",
      "ask": "58.16",
      "open": "60.58",
      "high": "61.88",
      "low": "58.00",
      "close": "58.00",
      "average": "59.3447",
      "volume": "179759",
      "turnover": "10667735.98",
      "trades": "792"
    },
    {
      "date": "2023-05-26",
      "bid": "59.38",
      "ask": "59.64",
      "open": "59.20",
      "high": "60.30",
      "low": "58.04",
      "close": "59.60",
      "average": "59.2646",
      "volume": "132114",
      "turnover": "7829689.62",
      "trades": "566"
    },
    {
      "date": "2023-05-29",
      "bid": "57.84",
      "ask": "58.18",
      "open": "59.60",
      "high": "60.78",
      "low": "57.84",
      "close": "57.96",
      "average": "59.3584",
      "volume": "130252",
      "turnover": "7731550.76",
      "trades": "576"
    },
    {
      "date": "2023-05-30",
      "bid": "57.74",
      "ask": "57.98",
      "open": "58.82",
      "high": "58.88",
      "low": "57.22",
      "close": "57.72",
      "average": "57.8146",
      "volume": "143530",
      "turnover": "8298136.56",
      "trades": "587"
    },
    {
      "date": "2023-05-31",
      "bid": "55.46",
      "ask": "55.62",
      "open": "57.12",
      "high": "57.12",
      "low": "54.28",
      "close": "55.90",
      "average": "55.6602",
      "volume": "323078",
      "turnover": "17987027.39",
      "trades": "1010"
    },
    {
      "date": "2023-06-01",
      "bid": "53.80",
      "ask": "53.90",
      "open": "56.12",
      "high": "56.96",
      "low": "53.22",
      "close": "53.78",
      "average": "54.1721",
      "volume": "242871",
      "turnover": "13156339.94",
      "trades": "889"
    },
    {
      "date": "2023-06-02",
      "bid": "54.88",
      "ask": "55.00",
      "open": "54.36",
      "high": "55.02",
      "low": "53.52",
      "close": "55.02",
      "average": "54.222",
      "volume": "145162",
      "turnover": "7870970.82",
      "trades": "614"
    },
    {
      "date": "2023-06-05",
      "bid": "54.16",
      "ask": "54.38",
      "open": "55.04",
      "high": "55.98",
      "low": "53.42",
      "close": "54.18",
      "average": "54.2081",
      "volume": "101432",
      "turnover": "5498580.28",
      "trades": "611"
    },
    {
      "date": "2023-06-07",
      "bid": "43.49",
      "ask": "43.65",
      "open": "52.32",
      "high": "53.70",
      "low": "43.00",
      "close": "43.56",
      "average": "45.6171",
      "volume": "2181408",
      "turnover": "99537729.27",
      "trades": "6705"
    },
    {
      "date": "2023-06-08",
      "bid": "42.63",
      "ask": "42.77",
      "open": "43.30",
      "high": "44.00",
      "low": "41.22",
      "close": "42.79",
      "average": "42.8416",
      "volume": "561999",
      "turnover": "24076956.56",
      "trades": "1651"
    },
    {
      "date": "2023-06-09",
      "bid": "38.04",
      "ask": "38.20",
      "open": "42.17",
      "high": "42.59",
      "low": "37.84",
      "close": "38.49",
      "average": "39.9245",
      "volume": "819037",
      "turnover": "32689312.22",
      "trades": "2384"
    },
    {
      "date": "2023-06-12",
      "bid": "41.60",
      "ask": "41.98",
      "open": "38.50",
      "high": "42.34",
      "low": "36.10",
      "close": "41.48",
      "average": "39.4306",
      "volume": "779397",
      "turnover": "30732097.45",
      "trades": "2536"
    },
    {
      "date": "2023-06-13",
      "bid": "41.56",
      "ask": "41.66",
      "open": "41.93",
      "high": "42.48",
      "low": "40.48",
      "close": "41.46",
      "average": "41.6536",
      "volume": "248759",
      "turnover": "10363974.98",
      "trades": "765"
    },
    {
      "date": "2023-06-14",
      "bid": "42.86",
      "ask": "42.97",
      "open": "41.47",
      "high": "43.50",
      "low": "41.47",
      "close": "42.98",
      "average": "42.815",
      "volume": "166686",
      "turnover": "7134690.36",
      "trades": "528"
    },
    {
      "date": "2023-06-15",
      "bid": "43.05",
      "ask": "43.16",
      "open": "42.86",
      "high": "43.67",
      "low": "42.01",
      "close": "43.07",
      "average": "43.0513",
      "volume": "124809",
      "turnover": "5370191.03",
      "trades": "417"
    },
    {
      "date": "2023-06-16",
      "bid": "41.36",
      "ask": "41.45",
      "open": "44.00",
      "high": "44.00",
      "low": "41.29",
      "close": "41.29",
      "average": "41.9096",
      "volume": "124153",
      "turnover": "5203184.55",
      "trades": "416"
    },
    {
      "date": "2023-06-19",
      "bid": "38.58",
      "ask": "38.95",
      "open": "39.94",
      "high": "40.27",
      "low": "38.10",
      "close": "38.74",
      "average": "39.0026",
      "volume": "223589",
      "turnover": "8720845.33",
      "trades": "745"
    },
    {
      "date": "2023-06-20",
      "bid": "36.00",
      "ask": "36.10",
      "open": "38.67",
      "high": "38.67",
      "low": "35.67",
      "close": "35.96",
      "average": "36.7171",
      "volume": "401319",
      "turnover": "14738482.64",
      "trades": "1157"
    },
    {
      "date": "2023-06-21",
      "bid": "35.84",
      "ask": "35.98",
      "open": "36.00",
      "high": "37.30",
      "low": "35.40",
      "close": "35.89",
      "average": "36.1876",
      "volume": "195884",
      "turnover": "7088755.43",
      "trades": "593"
    },
    {
      "date": "2023-06-22",
      "bid": "35.26",
      "ask": "35.46",
      "open": "35.47",
      "high": "36.18",
      "low": "34.80",
      "close": "35.29",
      "average": "35.3108",
      "volume": "218850",
      "turnover": "7727800.19",
      "trades": "682"
    },
    {
      "date": "2023-06-26",
      "bid": "34.79",
      "ask": "34.89",
      "open": "35.00",
      "high": "36.41",
      "low": "34.12",
      "close": "34.82",
      "average": "34.9235",
      "volume": "181774",
      "turnover": "6348342.99",
      "trades": "595"
    },
    {
      "date": "2023-06-27",
      "bid": "34.90",
      "ask": "35.01",
      "open": "34.98",
      "high": "35.45",
      "low": "34.28",
      "close": "35.01",
      "average": "34.9555",
      "volume": "130976",
      "turnover": "4578335.54",
      "trades": "495"
    },
    {
      "date": "2023-06-28",
      "bid": "37.55",
      "ask": "37.69",
      "open": "35.20",
      "high": "38.00",
      "low": "35.20",
      "close": "37.69",
      "average": "37.0744",
      "volume": "169002",
      "turnover": "6265650.09",
      "trades": "650"
    },
    {
      "date": "2023-06-29",
      "bid": "36.58",
      "ask": "36.74",
      "open": "37.69",
      "high": "37.86",
      "low": "36.31",
      "close": "36.76",
      "average": "36.9533",
      "volume": "116174",
      "turnover": "4293004.16",
      "trades": "375"
    },
    {
      "date": "2023-06-30",
      "bid": "39.01",
      "ask": "39.20",
      "open": "36.76",
      "high": "39.84",
      "low": "36.76",
      "close": "39.01",
      "average": "38.8793",
      "volume": "217893",
      "turnover": "8468669.86",
      "trades": "705"
    },
    {
      "date": "2023-07-03",
      "bid": "42.12",
      "ask": "42.24",
      "open": "40.00",
      "high": "43.13",
      "low": "40.00",
      "close": "42.28",
      "average": "42.1475",
      "volume": "365274",
      "turnover": "15396107.34",
      "trades": "1054"
    },
    {
      "date": "2023-07-04",
      "bid": "45.15",
      "ask": "45.30",
      "open": "42.14",
      "high": "45.86",
      "low": "41.20",
      "close": "45.24",
      "average": "43.9753",
      "volume": "263842",
      "turnover": "11614308.45",
      "trades": "825"
    },
    {
      "date": "2023-07-05",
      "bid": "43.70",
      "ask": "43.79",
      "open": "46.48",
      "high": "46.48",
      "low": "43.08",
      "close": "43.78",
      "average": "44.4702",
      "volume": "185491",
      "turnover": "8249861.54",
      "trades": "678"
    },
    {
      "date": "2023-07-06",
      "bid": "40.07",
      "ask": "40.30",
      "open": "43.42",
      "high": "44.01",
      "low": "40.01",
      "close": "40.11",
      "average": "41.704",
      "volume": "132710",
      "turnover": "5534531.26",
      "trades": "613"
    },
    {
      "date": "2023-07-07",
      "bid": "44.72",
      "ask": "44.86",
      "open": "41.50",
      "high": "45.76",
      "low": "40.99",
      "close": "44.69",
      "average": "43.3088",
      "volume": "268402",
      "turnover": "11624214.4",
      "trades": "897"
    },
    {
      "date": "2023-07-10",
      "bid": "42.24",
      "ask": "42.35",
      "open": "44.19",
      "high": "44.19",
      "low": "41.46",
      "close": "42.22",
      "average": "42.6041",
      "volume": "156629",
      "turnover": "6673272.72",
      "trades": "617"
    },
    {
      "date": "2023-07-11",
      "bid": "42.24",
      "ask": "42.42",
      "open": "42.45",
      "high": "43.20",
      "low": "41.60",
      "close": "42.28",
      "average": "42.1869",
      "volume": "89223",
      "turnover": "3766560.94",
      "trades": "382"
    },
    {
      "date": "2023-07-12",
      "bid": "42.08",
      "ask": "42.38",
      "open": "42.44",
      "high": "43.35",
      "low": "41.40",
      "close": "42.33",
      "average": "42.1797",
      "volume": "162028",
      "turnover": "6833913.56",
      "trades": "436"
    },
    {
      "date": "2023-07-13",
      "bid": "42.16",
      "ask": "42.20",
      "open": "42.29",
      "high": "42.90",
      "low": "41.24",
      "close": "42.25",
      "average": "41.9534",
      "volume": "245434",
      "turnover": "10296754.3",
      "trades": "665"
    },
    {
      "date": "2023-07-14",
      "bid": "44.08",
      "ask": "44.22",
      "open": "42.17",
      "high": "45.28",
      "low": "40.49",
      "close": "44.06",
      "average": "43.5531",
      "volume": "356777",
      "turnover": "15537802.84",
      "trades": "1205"
    },
    {
      "date": "2023-07-17",
      "bid": "44.16",
      "ask": "44.37",
      "open": "45.19",
      "high": "45.98",
      "low": "43.24",
      "close": "44.16",
      "average": "44.682",
      "volume": "361907",
      "turnover": "16170744.6",
      "trades": "1195"
    },
    {
      "date": "2023-07-18",
      "bid": "45.62",
      "ask": "45.90",
      "open": "44.16",
      "high": "46.00",
      "low": "44.16",
      "close": "46.00",
      "average": "45.4394",
      "volume": "171570",
      "turnover": "7795861.6",
      "trades": "636"
    },
    {
      "date": "2023-07-19",
      "bid": "47.84",
      "ask": "48.16",
      "open": "46.01",
      "high": "51.04",
      "low": "46.01",
      "close": "48.15",
      "average": "48.8327",
      "volume": "365425",
      "turnover": "17844820.94",
      "trades": "1221"
    },
    {
      "date": "2023-07-20",
      "bid": "48.29",
      "ask": "48.46",
      "open": "49.00",
      "high": "50.38",
      "low": "46.61",
      "close": "48.37",
      "average": "48.5945",
      "volume": "344078",
      "turnover": "16720214.02",
      "trades": "1142"
    },
    {
      "date": "2023-07-21",
      "bid": "48.41",
      "ask": "48.57",
      "open": "48.80",
      "high": "51.28",
      "low": "47.18",
      "close": "48.67",
      "average": "49.3697",
      "volume": "455767",
      "turnover": "22501450.41",
      "trades": "1748"
    },
    {
      "date": "2023-07-24",
      "bid": "49.69",
      "ask": "49.81",
      "open": "48.67",
      "high": "50.90",
      "low": "48.67",
      "close": "49.87",
      "average": "50.004",
      "volume": "157540",
      "turnover": "7877920.25",
      "trades": "627"
    },
    {
      "date": "2023-07-25",
      "bid": "47.78",
      "ask": "47.90",
      "open": "49.84",
      "high": "50.24",
      "low": "47.33",
      "close": "47.95",
      "average": "48.166",
      "volume": "235672",
      "turnover": "11351350.92",
      "trades": "1137"
    },
    {
      "date": "2023-07-26",
      "bid": "46.60",
      "ask": "46.70",
      "open": "48.00",
      "high": "48.08",
      "low": "44.45",
      "close": "46.78",
      "average": "46.3642",
      "volume": "279258",
      "turnover": "12947573.02",
      "trades": "1009"
    },
    {
      "date": "2023-07-27",
      "bid": "45.96",
      "ask": "46.07",
      "open": "48.23",
      "high": "48.23",
      "low": "45.74",
      "close": "46.07",
      "average": "46.3672",
      "volume": "210048",
      "turnover": "9739498.86",
      "trades": "778"
    },
    {
      "date": "2023-07-28",
      "bid": "42.26",
      "ask": "42.30",
      "open": "44.41",
      "high": "46.52",
      "low": "41.81",
      "close": "42.20",
      "average": "42.8313",
      "volume": "558209",
      "turnover": "23922819.03",
      "trades": "1962"
    },
    {
      "date": "2023-07-31",
      "bid": "41.14",
      "ask": "41.25",
      "open": "42.00",
      "high": "43.08",
      "low": "41.10",
      "close": "41.10",
      "average": "41.9098",
      "volume": "244769",
      "turnover": "10256695.58",
      "trades": "955"
    },
    {
      "date": "2023-08-01",
      "bid": "41.34",
      "ask": "41.40",
      "open": "40.97",
      "high": "42.06",
      "low": "39.21",
      "close": "41.45",
      "average": "40.9286",
      "volume": "160967",
      "turnover": "6588052",
      "trades": "576"
    },
    {
      "date": "2023-08-02",
      "bid": "42.81",
      "ask": "43.00",
      "open": "41.44",
      "high": "45.98",
      "low": "40.10",
      "close": "42.95",
      "average": "42.8277",
      "volume": "180036",
      "turnover": "7710481.84",
      "trades": "607"
    },
    {
      "date": "2023-08-03",
      "bid": "42.01",
      "ask": "42.71",
      "open": "41.78",
      "high": "43.25",
      "low": "41.40",
      "close": "42.01",
      "average": "42.4527",
      "volume": "258508",
      "turnover": "10974697.69",
      "trades": "795"
    },
    {
      "date": "2023-08-04",
      "bid": "42.78",
      "ask": "43.09",
      "open": "42.01",
      "high": "43.40",
      "low": "42.01",
      "close": "43.06",
      "average": "43.0459",
      "volume": "147434",
      "turnover": "6346341.06",
      "trades": "507"
    },
    {
      "date": "2023-08-07",
      "bid": "42.86",
      "ask": "43.78",
      "open": "42.93",
      "high": "43.80",
      "low": "42.60",
      "close": "43.18",
      "average": "43.0591",
      "volume": "73092",
      "turnover": "3147275.2",
      "trades": "393"
    },
    {
      "date": "2023-08-08",
      "bid": "42.55",
      "ask": "42.85",
      "open": "43.18",
      "high": "43.62",
      "low": "41.88",
      "close": "42.30",
      "average": "42.3687",
      "volume": "79816",
      "turnover": "3381700.37",
      "trades": "368"
    },
    {
      "date": "2023-08-09",
      "bid": "41.10",
      "ask": "41.33",
      "open": "42.30",
      "high": "42.68",
      "low": "41.02",
      "close": "41.15",
      "average": "41.8729",
      "volume": "70984",
      "turnover": "2972307.27",
      "trades": "355"
    },
    {
      "date": "2023-08-10",
      "bid": "41.53",
      "ask": "41.86",
      "open": "41.30",
      "high": "42.34",
      "low": "41.02",
      "close": "41.75",
      "average": "41.4657",
      "volume": "51757",
      "turnover": "2146173.33",
      "trades": "342"
    },
    {
      "date": "2023-08-11",
      "bid": "39.76",
      "ask": "40.31",
      "open": "41.20",
      "high": "41.80",
      "low": "39.59",
      "close": "39.96",
      "average": "40.6452",
      "volume": "160725",
      "turnover": "6532790.89",
      "trades": "686"
    },
    {
      "date": "2023-08-14",
      "bid": "39.85",
      "ask": "39.89",
      "open": "39.96",
      "high": "40.76",
      "low": "38.72",
      "close": "39.84",
      "average": "39.563",
      "volume": "116658",
      "turnover": "4615339.53",
      "trades": "687"
    },
    {
      "date": "2023-08-15",
      "bid": "40.80",
      "ask": "40.90",
      "open": "39.84",
      "high": "41.53",
      "low": "39.00",
      "close": "40.78",
      "average": "40.0925",
      "volume": "159735",
      "turnover": "6396685.39",
      "trades": "422"
    },
    {
      "date": "2023-08-16",
      "bid": "40.05",
      "ask": "40.19",
      "open": "40.90",
      "high": "41.23",
      "low": "39.89",
      "close": "39.96",
      "average": "40.7284",
      "volume": "115856",
      "turnover": "4718651.12",
      "trades": "457"
    },
    {
      "date": "2023-08-17",
      "bid": "38.08",
      "ask": "38.18",
      "open": "39.74",
      "high": "39.74",
      "low": "38.00",
      "close": "38.00",
      "average": "38.6974",
      "volume": "102305",
      "turnover": "3958934.83",
      "trades": "582"
    },
    {
      "date": "2023-08-18",
      "bid": "37.09",
      "ask": "37.22",
      "open": "39.00",
      "high": "39.36",
      "low": "36.76",
      "close": "37.19",
      "average": "37.6348",
      "volume": "158219",
      "turnover": "5955467.7",
      "trades": "816"
    },
    {
      "date": "2023-08-21",
      "bid": "38.18",
      "ask": "38.21",
      "open": "37.01",
      "high": "39.02",
      "low": "36.92",
      "close": "38.26",
      "average": "37.9772",
      "volume": "281729",
      "turnover": "10698145.77",
      "trades": "1020"
    },
    {
      "date": "2023-08-22",
      "bid": "37.79",
      "ask": "38.97",
      "open": "34.00",
      "high": "43.00",
      "low": "32.16",
      "close": "37.91",
      "average": "38.1256",
      "volume": "1048364",
      "turnover": "40005907.69",
      "trades": "2318"
    },
    {
      "date": "2023-08-23",
      "bid": "40.37",
      "ask": "40.50",
      "open": "38.36",
      "high": "41.13",
      "low": "38.36",
      "close": "40.33",
      "average": "39.7141",
      "volume": "145421",
      "turnover": "5775118.67",
      "trades": "604"
    },
    {
      "date": "2023-08-24",
      "bid": "38.79",
      "ask": "38.91",
      "open": "40.61",
      "high": "42.57",
      "low": "38.68",
      "close": "38.85",
      "average": "40.8745",
      "volume": "192431",
      "turnover": "7865864.45",
      "trades": "750"
    },
    {
      "date": "2023-08-25",
      "bid": "39.31",
      "ask": "39.41",
      "open": "38.85",
      "high": "40.51",
      "low": "38.70",
      "close": "39.30",
      "average": "39.6471",
      "volume": "101282",
      "turnover": "4015541.34",
      "trades": "464"
    },
    {
      "date": "2023-08-28",
      "bid": "41.22",
      "ask": "41.32",
      "open": "40.10",
      "high": "42.59",
      "low": "40.10",
      "close": "41.23",
      "average": "41.5133",
      "volume": "140669",
      "turnover": "5840241.73",
      "trades": "557"
    },
    {
      "date": "2023-08-29",
      "bid": "44.12",
      "ask": "44.26",
      "open": "42.01",
      "high": "44.34",
      "low": "41.85",
      "close": "44.34",
      "average": "42.9897",
      "volume": "217086",
      "turnover": "9333142.98",
      "trades": "883"
    },
    {
      "date": "2023-08-30",
      "bid": "45.06",
      "ask": "45.22",
      "open": "44.30",
      "high": "45.86",
      "low": "43.00",
      "close": "45.22",
      "average": "44.6932",
      "volume": "176167",
      "turnover": "7873471.22",
      "trades": "747"
    },
    {
      "date": "2023-08-31",
      "bid": "44.38",
      "ask": "45.02",
      "open": "45.22",
      "high": "47.00",
      "low": "44.06",
      "close": "44.09",
      "average": "44.2322",
      "volume": "1465322",
      "turnover": "64814425.1",
      "trades": "808"
    },
    {
      "date": "2023-09-01",
      "bid": "44.15",
      "ask": "44.30",
      "open": "44.10",
      "high": "45.31",
      "low": "43.65",
      "close": "43.96",
      "average": "44.5515",
      "volume": "160969",
      "turnover": "7171410.61",
      "trades": "871"
    },
    {
      "date": "2023-09-04",
      "bid": "41.50",
      "ask": "41.74",
      "open": "43.96",
      "high": "45.19",
      "low": "41.26",
      "close": "41.56",
      "average": "42.7725",
      "volume": "160723",
      "turnover": "6874323.24",
      "trades": "751"
    },
    {
      "date": "2023-09-05",
      "bid": "39.10",
      "ask": "39.19",
      "open": "41.50",
      "high": "42.00",
      "low": "39.08",
      "close": "39.10",
      "average": "40.1285",
      "volume": "203794",
      "turnover": "8177937.86",
      "trades": "1082"
    },
    {
      "date": "2023-09-06",
      "bid": "39.92",
      "ask": "40.31",
      "open": "38.76",
      "high": "41.51",
      "low": "38.38",
      "close": "40.25",
      "average": "40.3121",
      "volume": "158195",
      "turnover": "6377174.73",
      "trades": "772"
    },
    {
      "date": "2023-09-07",
      "bid": "38.68",
      "ask": "39.00",
      "open": "40.21",
      "high": "40.24",
      "low": "37.98",
      "close": "38.89",
      "average": "38.6673",
      "volume": "168089",
      "turnover": "6499452.57",
      "trades": "712"
    },
    {
      "date": "2023-09-08",
      "bid": "37.68",
      "ask": "38.07",
      "open": "38.89",
      "high": "39.55",
      "low": "37.54",
      "close": "37.83",
      "average": "38.4812",
      "volume": "131222",
      "turnover": "5049582.09",
      "trades": "651"
    },
    {
      "date": "2023-09-11",
      "bid": "38.00",
      "ask": "38.04",
      "open": "37.83",
      "high": "39.06",
      "low": "36.80",
      "close": "38.21",
      "average": "37.6614",
      "volume": "147655",
      "turnover": "5560899.88",
      "trades": "569"
    },
    {
      "date": "2023-09-12",
      "bid": "36.61",
      "ask": "36.73",
      "open": "37.05",
      "high": "38.33",
      "low": "36.23",
      "close": "36.54",
      "average": "36.8536",
      "volume": "83101",
      "turnover": "3062567.88",
      "trades": "526"
    },
    {
      "date": "2023-09-13",
      "bid": "36.11",
      "ask": "36.26",
      "open": "36.35",
      "high": "37.30",
      "low": "35.73",
      "close": "36.14",
      "average": "36.2708",
      "volume": "115882",
      "turnover": "4203618.71",
      "trades": "523"
    },
    {
      "date": "2023-09-14",
      "bid": "34.93",
      "ask": "35.09",
      "open": "36.14",
      "high": "37.10",
      "low": "34.57",
      "close": "35.10",
      "average": "35.2076",
      "volume": "375025",
      "turnover": "13203482.8",
      "trades": "1535"
    },
    {
      "date": "2023-09-15",
      "bid": "34.06",
      "ask": "34.23",
      "open": "35.32",
      "high": "36.06",
      "low": "33.60",
      "close": "33.76",
      "average": "33.937",
      "volume": "1578415",
      "turnover": "53578944.57",
      "trades": "1239"
    },
    {
      "date": "2023-09-18",
      "bid": "33.72",
      "ask": "33.83",
      "open": "33.88",
      "high": "34.95",
      "low": "33.07",
      "close": "33.53",
      "average": "33.5198",
      "volume": "173048",
      "turnover": "5800475.84",
      "trades": "711"
    },
    {
      "date": "2023-09-19",
      "bid": "32.47",
      "ask": "32.60",
      "open": "33.38",
      "high": "33.83",
      "low": "32.43",
      "close": "32.43",
      "average": "32.947",
      "volume": "184642",
      "turnover": "6083394.1",
      "trades": "612"
    },
    {
      "date": "2023-09-20",
      "bid": "32.83",
      "ask": "33.01",
      "open": "32.37",
      "high": "33.67",
      "low": "32.37",
      "close": "32.79",
      "average": "33.0526",
      "volume": "134063",
      "turnover": "4430883.8",
      "trades": "489"
    },
    {
      "date": "2023-09-21",
      "bid": "31.04",
      "ask": "31.15",
      "open": "32.11",
      "high": "32.88",
      "low": "30.90",
      "close": "30.94",
      "average": "31.5832",
      "volume": "414997",
      "turnover": "13107297.89",
      "trades": "1148"
    },
    {
      "date": "2023-09-22",
      "bid": "30.26",
      "ask": "30.43",
      "open": "30.93",
      "high": "31.68",
      "low": "29.61",
      "close": "30.20",
      "average": "30.7711",
      "volume": "454434",
      "turnover": "14008675.85",
      "trades": "968"
    },
    {
      "date": "2023-09-25",
      "bid": "30.15",
      "ask": "30.29",
      "open": "30.13",
      "high": "30.80",
      "low": "29.30",
      "close": "30.06",
      "average": "29.9306",
      "volume": "204580",
      "turnover": "6122903.26",
      "trades": "657"
    },
    {
      "date": "2023-09-26",
      "bid": "29.74",
      "ask": "29.97",
      "open": "29.99",
      "high": "31.95",
      "low": "28.72",
      "close": "29.68",
      "average": "29.7396",
      "volume": "251184",
      "turnover": "7470858.7",
      "trades": "767"
    },
    {
      "date": "2023-09-27",
      "bid": "29.50",
      "ask": "29.63",
      "open": "29.68",
      "high": "30.90",
      "low": "29.50",
      "close": "29.52",
      "average": "30.0182",
      "volume": "135955",
      "turnover": "4081096.52",
      "trades": "410"
    },
    {
      "date": "2023-09-28",
      "bid": "28.73",
      "ask": "28.98",
      "open": "29.52",
      "high": "29.72",
      "low": "28.16",
      "close": "28.91",
      "average": "29.0295",
      "volume": "136364",
      "turnover": "3957856.96",
      "trades": "473"
    },
    {
      "date": "2023-09-29",
      "bid": "29.81",
      "ask": "30.07",
      "open": "28.96",
      "high": "30.90",
      "low": "28.96",
      "close": "30.06",
      "average": "30.3859",
      "volume": "146659",
      "turnover": "4456371.05",
      "trades": "417"
    },
    {
      "date": "2023-10-02",
      "bid": "29.76",
      "ask": "29.94",
      "open": "30.06",
      "high": "31.00",
      "low": "29.31",
      "close": "29.82",
      "average": "30.067",
      "volume": "198325",
      "turnover": "5963177.06",
      "trades": "522"
    },
    {
      "date": "2023-10-03",
      "bid": "28.75",
      "ask": "28.94",
      "open": "29.81",
      "high": "29.81",
      "low": "27.82",
      "close": "28.73",
      "average": "28.6248",
      "volume": "323086",
      "turnover": "9248256.92",
      "trades": "901"
    },
    {
      "date": "2023-10-04",
      "bid": "27.86",
      "ask": "27.96",
      "open": "28.10",
      "high": "28.71",
      "low": "27.75",
      "close": "27.83",
      "average": "28.035",
      "volume": "143933",
      "turnover": "4035165.83",
      "trades": "477"
    },
    {
      "date": "2023-10-05",
      "bid": "28.70",
      "ask": "28.86",
      "open": "28.00",
      "high": "29.06",
      "low": "28.00",
      "close": "28.73",
      "average": "28.714",
      "volume": "174110",
      "turnover": "4999348.72",
      "trades": "456"
    },
    {
      "date": "2023-10-06",
      "bid": "28.60",
      "ask": "28.72",
      "open": "28.73",
      "high": "29.05",
      "low": "28.05",
      "close": "28.72",
      "average": "28.4406",
      "volume": "127011",
      "turnover": "3612274.15",
      "trades": "406"
    },
    {
      "date": "2023-10-09",
      "bid": "29.05",
      "ask": "29.14",
      "open": "28.72",
      "high": "30.05",
      "low": "28.59",
      "close": "28.89",
      "average": "29.1078",
      "volume": "105007",
      "turnover": "3056519.43",
      "trades": "420"
    },
    {
      "date": "2023-10-10",
      "bid": "30.48",
      "ask": "30.67",
      "open": "30.00",
      "high": "30.86",
      "low": "29.78",
      "close": "30.54",
      "average": "30.4438",
      "volume": "178461",
      "turnover": "5433023.47",
      "trades": "497"
    },
    {
      "date": "2023-10-11",
      "bid": "29.03",
      "ask": "29.98",
      "open": "30.42",
      "high": "30.98",
      "low": "29.01",
      "close": "29.14",
      "average": "29.5592",
      "volume": "170584",
      "turnover": "5044138.69",
      "trades": "551"
    },
    {
      "date": "2023-10-12",
      "bid": "28.30",
      "ask": "28.56",
      "open": "29.14",
      "high": "29.90",
      "low": "28.20",
      "close": "28.27",
      "average": "28.8591",
      "volume": "162741",
      "turnover": "4698952.08",
      "trades": "522"
    },
    {
      "date": "2023-10-13",
      "bid": "27.16",
      "ask": "27.55",
      "open": "28.25",
      "high": "28.27",
      "low": "26.71",
      "close": "27.15",
      "average": "27.302",
      "volume": "268983",
      "turnover": "7343768.78",
      "trades": "725"
    },
    {
      "date": "2023-10-16",
      "bid": "25.88",
      "ask": "26.03",
      "open": "26.87",
      "high": "26.88",
      "low": "25.54",
      "close": "25.85",
      "average": "26.1808",
      "volume": "154105",
      "turnover": "4034592.88",
      "trades": "547"
    },
    {
      "date": "2023-10-17",
      "bid": "24.46",
      "ask": "24.54",
      "open": "25.80",
      "high": "26.57",
      "low": "23.91",
      "close": "24.42",
      "average": "24.7528",
      "volume": "202611",
      "turnover": "5013857.18",
      "trades": "664"
    },
    {
      "date": "2023-10-18",
      "bid": "23.83",
      "ask": "24.39",
      "open": "24.42",
      "high": "25.31",
      "low": "23.38",
      "close": "23.89",
      "average": "24.0433",
      "volume": "259668",
      "turnover": "6245568.37",
      "trades": "572"
    },
    {
      "date": "2023-10-19",
      "bid": "25.00",
      "ask": "25.16",
      "open": "23.90",
      "high": "25.18",
      "low": "23.68",
      "close": "24.92",
      "average": "24.7771",
      "volume": "152667",
      "turnover": "3782648.13",
      "trades": "510"
    },
    {
      "date": "2023-10-20",
      "bid": "26.00",
      "ask": "26.10",
      "open": "24.92",
      "high": "26.65",
      "low": "24.04",
      "close": "26.65",
      "average": "25.7081",
      "volume": "248976",
      "turnover": "6397351.62",
      "trades": "645"
    },
    {
      "date": "2023-10-23",
      "bid": "26.87",
      "ask": "27.04",
      "open": "26.65",
      "high": "27.06",
      "low": "25.86",
      "close": "27.06",
      "average": "26.3347",
      "volume": "121371",
      "turnover": "3197756.72",
      "trades": "400"
    },
    {
      "date": "2023-10-24",
      "bid": "27.49",
      "ask": "27.64",
      "open": "26.65",
      "high": "28.19",
      "low": "26.65",
      "close": "27.60",
      "average": "27.5745",
      "volume": "92627",
      "turnover": "2552278.7",
      "trades": "365"
    },
    {
      "date": "2023-10-25",
      "bid": "27.80",
      "ask": "27.95",
      "open": "27.60",
      "high": "28.09",
      "low": "26.72",
      "close": "27.95",
      "average": "27.5025",
      "volume": "75081",
      "turnover": "2061164.65",
      "trades": "295"
    },
    {
      "date": "2023-10-26",
      "bid": "27.20",
      "ask": "27.56",
      "open": "28.00",
      "high": "28.80",
      "low": "26.99",
      "close": "27.25",
      "average": "27.6133",
      "volume": "233546",
      "turnover": "6447953.95",
      "trades": "485"
    },
    {
      "date": "2023-10-27",
      "bid": "28.21",
      "ask": "28.32",
      "open": "28.80",
      "high": "28.80",
      "low": "27.54",
      "close": "28.27",
      "average": "28.0902",
      "volume": "73668",
      "turnover": "2068932.12",
      "trades": "362"
    },
    {
      "date": "2023-10-30",
      "bid": "29.14",
      "ask": "29.42",
      "open": "28.30",
      "high": "30.41",
      "low": "28.30",
      "close": "29.48",
      "average": "29.4188",
      "volume": "122458",
      "turnover": "3601878.71",
      "trades": "443"
    },
    {
      "date": "2023-10-31",
      "bid": "29.43",
      "ask": "29.71",
      "open": "28.89",
      "high": "29.80",
      "low": "28.56",
      "close": "29.59",
      "average": "29.2868",
      "volume": "97191",
      "turnover": "2842182.62",
      "trades": "341"
    },
    {
      "date": "2023-11-01",
      "bid": "29.94",
      "ask": "30.00",
      "open": "29.59",
      "high": "30.83",
      "low": "29.44",
      "close": "29.91",
      "average": "30.2709",
      "volume": "169939",
      "turnover": "5144211.54",
      "trades": "564"
    },
    {
      "date": "2023-11-02",
      "bid": "38.05",
      "ask": "38.20",
      "open": "41.05",
      "high": "44.90",
      "low": "36.58",
      "close": "38.30",
      "average": "40.8386",
      "volume": "2066511",
      "turnover": "84394023.73",
      "trades": "5149"
    },
    {
      "date": "2023-11-03",
      "bid": "36.90",
      "ask": "37.10",
      "open": "38.30",
      "high": "39.46",
      "low": "36.80",
      "close": "37.35",
      "average": "37.6972",
      "volume": "272433",
      "turnover": "10269846.05",
      "trades": "820"
    },
    {
      "date": "2023-11-06",
      "bid": "40.58",
      "ask": "40.65",
      "open": "37.34",
      "high": "40.92",
      "low": "37.03",
      "close": "40.80",
      "average": "39.5142",
      "volume": "497628",
      "turnover": "19672918.14",
      "trades": "1390"
    },
    {
      "date": "2023-11-07",
      "bid": "39.93",
      "ask": "40.05",
      "open": "40.73",
      "high": "40.73",
      "low": "39.00",
      "close": "39.90",
      "average": "39.8771",
      "volume": "232604",
      "turnover": "9275578.27",
      "trades": "649"
    },
    {
      "date": "2023-11-08",
      "bid": "38.83",
      "ask": "39.08",
      "open": "39.90",
      "high": "40.60",
      "low": "38.25",
      "close": "38.74",
      "average": "39.2101",
      "volume": "216487",
      "turnover": "8488775.81",
      "trades": "825"
    },
    {
      "date": "2023-11-09",
      "bid": "42.18",
      "ask": "42.45",
      "open": "38.51",
      "high": "42.69",
      "low": "38.51",
      "close": "42.44",
      "average": "41.374",
      "volume": "367981",
      "turnover": "15229364.08",
      "trades": "1066"
    },
    {
      "date": "2023-11-10",
      "bid": "40.74",
      "ask": "41.01",
      "open": "41.99",
      "high": "41.99",
      "low": "40.25",
      "close": "40.60",
      "average": "40.8971",
      "volume": "366689",
      "turnover": "14998815.43",
      "trades": "752"
    },
    {
      "date": "2023-11-13",
      "bid": "37.12",
      "ask": "37.53",
      "open": "40.60",
      "high": "41.40",
      "low": "37.00",
      "close": "37.26",
      "average": "38.6937",
      "volume": "367840",
      "turnover": "14232608.42",
      "trades": "1108"
    },
    {
      "date": "2023-11-14",
      "bid": "41.46",
      "ask": "42.13",
      "open": "38.60",
      "high": "42.50",
      "low": "37.80",
      "close": "42.40",
      "average": "40.3168",
      "volume": "650348",
      "turnover": "26218292.06",
      "trades": "1519"
    },
    {
      "date": "2023-11-15",
      "bid": "50.22",
      "ask": "50.50",
      "open": "45.95",
      "high": "52.00",
      "low": "45.00",
      "close": "50.38",
      "average": "48.8063",
      "volume": "1700770",
      "turnover": "83004241.18",
      "trades": "4471"
    },
    {
      "date": "2023-11-16",
      "bid": "46.87",
      "ask": "47.37",
      "open": "50.00",
      "high": "51.38",
      "low": "46.00",
      "close": "46.68",
      "average": "48.075",
      "volume": "582691",
      "turnover": "28057734.15",
      "trades": "1925"
    },
    {
      "date": "2023-11-17",
      "bid": "48.60",
      "ask": "48.65",
      "open": "46.70",
      "high": "49.68",
      "low": "46.70",
      "close": "48.65",
      "average": "48.8495",
      "volume": "309697",
      "turnover": "15128534.49",
      "trades": "1191"
    },
    {
      "date": "2023-11-20",
      "bid": "53.28",
      "ask": "53.74",
      "open": "48.68",
      "high": "55.06",
      "low": "47.50",
      "close": "53.30",
      "average": "52.1295",
      "volume": "765763",
      "turnover": "39931859.31",
      "trades": "2612"
    },
    {
      "date": "2023-11-21",
      "bid": "52.80",
      "ask": "53.12",
      "open": "55.00",
      "high": "57.60",
      "low": "51.88",
      "close": "52.70",
      "average": "54.8588",
      "volume": "656169",
      "turnover": "35995698.44",
      "trades": "2499"
    },
    {
      "date": "2023-11-22",
      "bid": "53.84",
      "ask": "54.00",
      "open": "52.70",
      "high": "55.00",
      "low": "52.60",
      "close": "53.90",
      "average": "53.5759",
      "volume": "267530",
      "turnover": "14334439.69",
      "trades": "944"
    },
    {
      "date": "2023-11-23",
      "bid": "52.82",
      "ask": "53.00",
      "open": "53.90",
      "high": "54.48",
      "low": "49.26",
      "close": "53.00",
      "average": "52.0637",
      "volume": "444006",
      "turnover": "23117067.82",
      "trades": "2014"
    },
    {
      "date": "2023-11-24",
      "bid": "52.10",
      "ask": "52.54",
      "open": "53.00",
      "high": "54.48",
      "low": "51.14",
      "close": "52.30",
      "average": "52.2618",
      "volume": "171354",
      "turnover": "8954900.68",
      "trades": "674"
    },
    {
      "date": "2023-11-27",
      "bid": "50.60",
      "ask": "51.48",
      "open": "51.90",
      "high": "52.56",
      "low": "50.00",
      "close": "50.36",
      "average": "50.6965",
      "volume": "240161",
      "turnover": "12175057.26",
      "trades": "865"
    },
    {
      "date": "2023-11-28",
      "bid": "49.00",
      "ask": "49.04",
      "open": "50.00",
      "high": "50.00",
      "low": "47.61",
      "close": "48.84",
      "average": "48.857",
      "volume": "250990",
      "turnover": "12263095.44",
      "trades": "1023"
    },
    {
      "date": "2023-11-29",
      "bid": "51.54",
      "ask": "51.66",
      "open": "48.84",
      "high": "52.30",
      "low": "48.47",
      "close": "51.50",
      "average": "51.2316",
      "volume": "272512",
      "turnover": "13961228.23",
      "trades": "917"
    },
    {
      "date": "2023-11-30",
      "bid": "50.66",
      "ask": "51.10",
      "open": "52.52",
      "high": "54.00",
      "low": "49.53",
      "close": "50.64",
      "average": "51.1452",
      "volume": "212738",
      "turnover": "10880378.31",
      "trades": "883"
    },
    {
      "date": "2023-12-01",
      "bid": "52.00",
      "ask": "52.30",
      "open": "50.62",
      "high": "52.40",
      "low": "49.95",
      "close": "52.30",
      "average": "51.3874",
      "volume": "180293",
      "turnover": "9265104.52",
      "trades": "710"
    },
    {
      "date": "2023-12-04",
      "bid": "56.52",
      "ask": "56.84",
      "open": "52.30",
      "high": "59.08",
      "low": "52.00",
      "close": "56.48",
      "average": "55.8751",
      "volume": "737741",
      "turnover": "41219886.65",
      "trades": "2544"
    },
    {
      "date": "2023-12-05",
      "bid": "56.96",
      "ask": "57.24",
      "open": "56.40",
      "high": "57.80",
      "low": "53.36",
      "close": "57.08",
      "average": "55.9501",
      "volume": "414981",
      "turnover": "23213597.01",
      "trades": "1678"
    },
    {
      "date": "2023-12-06",
      "bid": "65.70",
      "ask": "66.00",
      "open": "57.60",
      "high": "66.00",
      "low": "56.60",
      "close": "64.94",
      "average": "61.7878",
      "volume": "970026",
      "turnover": "59867149.15",
      "trades": "2614"
    },
    {
      "date": "2023-12-07",
      "bid": "66.86",
      "ask": "66.90",
      "open": "64.00",
      "high": "68.00",
      "low": "62.30",
      "close": "66.76",
      "average": "66.0559",
      "volume": "627493",
      "turnover": "41450139.31",
      "trades": "2114"
    },
    {
      "date": "2023-12-08",
      "bid": "64.24",
      "ask": "64.60",
      "open": "66.70",
      "high": "69.44",
      "low": "63.90",
      "close": "64.12",
      "average": "65.852",
      "volume": "606687",
      "turnover": "39955826.52",
      "trades": "2204"
    },
    {
      "date": "2023-12-11",
      "bid": "64.52",
      "ask": "64.70",
      "open": "64.04",
      "high": "68.20",
      "low": "63.58",
      "close": "63.96",
      "average": "65.8361",
      "volume": "498598",
      "turnover": "32828930.36",
      "trades": "1493"
    },
    {
      "date": "2023-12-12",
      "bid": "61.16",
      "ask": "61.28",
      "open": "64.00",
      "high": "66.28",
      "low": "59.10",
      "close": "60.62",
      "average": "61.4735",
      "volume": "461526",
      "turnover": "28371726.8",
      "trades": "1721"
    },
    {
      "date": "2023-12-13",
      "bid": "63.64",
      "ask": "63.68",
      "open": "60.20",
      "high": "64.40",
      "low": "60.02",
      "close": "63.64",
      "average": "63.5796",
      "volume": "559467",
      "turnover": "35565337.36",
      "trades": "1672"
    },
    {
      "date": "2023-12-14",
      "bid": "70.20",
      "ask": "70.38",
      "open": "65.20",
      "high": "72.30",
      "low": "65.20",
      "close": "69.80",
      "average": "68.8703",
      "volume": "813238",
      "turnover": "56026996.6",
      "trades": "2573"
    },
    {
      "date": "2023-12-15",
      "bid": "68.18",
      "ask": "68.44",
      "open": "69.70",
      "high": "71.34",
      "low": "68.02",
      "close": "68.20",
      "average": "69.697",
      "volume": "385404",
      "turnover": "26861717.13",
      "trades": "1335"
    },
    {
      "date": "2023-12-18",
      "bid": "66.08",
      "ask": "66.54",
      "open": "67.54",
      "high": "69.68",
      "low": "65.26",
      "close": "66.10",
      "average": "66.5711",
      "volume": "301312",
      "turnover": "20058666.02",
      "trades": "1237"
    },
    {
      "date": "2023-12-19",
      "bid": "66.66",
      "ask": "67.06",
      "open": "65.68",
      "high": "69.42",
      "low": "65.54",
      "close": "66.68",
      "average": "66.9699",
      "volume": "268056",
      "turnover": "17951074.59",
      "trades": "1145"
    },
    {
      "date": "2023-12-20",
      "bid": "65.52",
      "ask": "65.86",
      "open": "67.06",
      "high": "67.76",
      "low": "64.64",
      "close": "65.34",
      "average": "66.0483",
      "volume": "194571",
      "turnover": "12851084.16",
      "trades": "787"
    },
    {
      "date": "2023-12-21",
      "bid": "60.74",
      "ask": "60.86",
      "open": "64.00",
      "high": "64.08",
      "low": "59.52",
      "close": "60.70",
      "average": "61.335",
      "volume": "576832",
      "turnover": "35379586.9",
      "trades": "2151"
    },
    {
      "date": "2023-12-22",
      "bid": "60.20",
      "ask": "60.48",
      "open": "60.38",
      "high": "61.00",
      "low": "57.40",
      "close": "59.94",
      "average": "58.845",
      "volume": "363885",
      "turnover": "21411052.42",
      "trades": "1516"
    },
    {
      "date": "2023-12-27",
      "bid": "58.70",
      "ask": "58.80",
      "open": "59.94",
      "high": "62.62",
      "low": "58.56",
      "close": "58.72",
      "average": "60.3035",
      "volume": "284772",
      "turnover": "17172924.28",
      "trades": "1266"
    },
    {
      "date": "2023-12-28",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.86",
      "high": "59.50",
      "low": "56.98",
      "close": "58.22",
      "average": "58.2987",
      "volume": "256672",
      "turnover": "14962048.29",
      "trades": "1275"
    },
    {
      "date": "2023-12-29",
      "bid": "56.76",
      "ask": "56.92",
      "open": "57.76",
      "high": "58.26",
      "low": "56.74",
      "close": "56.96",
      "average": "57.3993",
      "volume": "316048",
      "turnover": "18140866.84",
      "trades": "1477"
    },
    {
      "date": "2024-01-02",
      "bid": "60.00",
      "ask": "60.16",
      "open": "57.66",
      "high": "60.66",
      "low": "57.10",
      "close": "60.30",
      "average": "59.1645",
      "volume": "207704",
      "turnover": "12288913.66",
      "trades": "895"
    },
    {
      "date": "2024-01-03",
      "bid": "57.88",
      "ask": "58.20",
      "open": "60.30",
      "high": "60.30",
      "low": "56.80",
      "close": "57.58",
      "average": "57.6869",
      "volume": "282550",
      "turnover": "16298212.8",
      "trades": "995"
    },
    {
      "date": "2024-01-04",
      "bid": "57.74",
      "ask": "58.24",
      "open": "57.80",
      "high": "59.38",
      "low": "57.02",
      "close": "57.64",
      "average": "57.8826",
      "volume": "182558",
      "turnover": "10471250.18",
      "trades": "577"
    },
    {
      "date": "2024-01-05",
      "bid": "55.14",
      "ask": "55.40",
      "open": "57.64",
      "high": "57.64",
      "low": "54.10",
      "close": "55.10",
      "average": "55.4166",
      "volume": "185867",
      "turnover": "10300162.58",
      "trades": "710"
    },
    {
      "date": "2024-01-08",
      "bid": "55.56",
      "ask": "55.80",
      "open": "55.40",
      "high": "56.42",
      "low": "53.00",
      "close": "55.54",
      "average": "54.6695",
      "volume": "158067",
      "turnover": "8641457.22",
      "trades": "799"
    },
    {
      "date": "2024-01-09",
      "bid": "56.68",
      "ask": "56.90",
      "open": "55.78",
      "high": "56.94",
      "low": "54.82",
      "close": "56.50",
      "average": "56.0042",
      "volume": "187141",
      "turnover": "10480675.03",
      "trades": "886"
    },
    {
      "date": "2024-01-10",
      "bid": "56.08",
      "ask": "56.50",
      "open": "56.30",
      "high": "56.90",
      "low": "54.84",
      "close": "56.14",
      "average": "55.957",
      "volume": "211421",
      "turnover": "11831411.53",
      "trades": "1019"
    },
    {
      "date": "2024-01-11",
      "bid": "55.76",
      "ask": "55.98",
      "open": "56.30",
      "high": "58.98",
      "low": "55.28",
      "close": "55.74",
      "average": "57.2456",
      "volume": "311083",
      "turnover": "17829371.25",
      "trades": "1281"
    },
    {
      "date": "2024-01-12",
      "bid": "58.18",
      "ask": "58.30",
      "open": "55.90",
      "high": "58.50",
      "low": "55.90",
      "close": "58.20",
      "average": "57.473",
      "volume": "116560",
      "turnover": "6696491.32",
      "trades": "618"
    },
    {
      "date": "2024-01-15",
      "bid": "52.20",
      "ask": "52.44",
      "open": "57.90",
      "high": "58.50",
      "low": "52.10",
      "close": "52.10",
      "average": "53.7428",
      "volume": "319559",
      "turnover": "17173892.22",
      "trades": "1552"
    },
    {
      "date": "2024-01-16",
      "bid": "51.82",
      "ask": "52.00",
      "open": "51.56",
      "high": "53.00",
      "low": "50.10",
      "close": "51.68",
      "average": "51.4623",
      "volume": "191088",
      "turnover": "9833804",
      "trades": "844"
    },
    {
      "date": "2024-01-17",
      "bid": "49.61",
      "ask": "49.83",
      "open": "51.30",
      "high": "51.30",
      "low": "48.33",
      "close": "49.56",
      "average": "49.4205",
      "volume": "352981",
      "turnover": "17444684.27",
      "trades": "1411"
    },
    {
      "date": "2024-01-18",
      "bid": "49.00",
      "ask": "49.28",
      "open": "49.56",
      "high": "50.34",
      "low": "46.89",
      "close": "48.87",
      "average": "48.7993",
      "volume": "264461",
      "turnover": "12902789.03",
      "trades": "975"
    },
    {
      "date": "2024-01-19",
      "bid": "46.73",
      "ask": "46.83",
      "open": "48.87",
      "high": "50.48",
      "low": "45.34",
      "close": "45.75",
      "average": "46.3621",
      "volume": "726297",
      "turnover": "33675383.71",
      "trades": "1677"
    },
    {
      "date": "2024-01-22",
      "bid": "47.25",
      "ask": "47.46",
      "open": "46.60",
      "high": "47.95",
      "low": "46.00",
      "close": "47.17",
      "average": "46.8907",
      "volume": "336171",
      "turnover": "15750641.16",
      "trades": "1162"
    },
    {
      "date": "2024-01-23",
      "bid": "47.52",
      "ask": "47.95",
      "open": "46.59",
      "high": "48.64",
      "low": "46.58",
      "close": "47.56",
      "average": "47.6918",
      "volume": "221759",
      "turnover": "10574608.16",
      "trades": "785"
    },
    {
      "date": "2024-01-24",
      "bid": "46.91",
      "ask": "47.19",
      "open": "48.50",
      "high": "50.60",
      "low": "46.85",
      "close": "47.00",
      "average": "48.5685",
      "volume": "245172",
      "turnover": "11907446.7",
      "trades": "926"
    },
    {
      "date": "2024-01-25",
      "bid": "46.96",
      "ask": "47.19",
      "open": "46.90",
      "high": "47.79",
      "low": "46.00",
      "close": "46.91",
      "average": "46.8319",
      "volume": "137094",
      "turnover": "6419215.31",
      "trades": "495"
    },
    {
      "date": "2024-01-26",
      "bid": "49.56",
      "ask": "49.85",
      "open": "46.83",
      "high": "50.68",
      "low": "46.83",
      "close": "49.48",
      "average": "49.3429",
      "volume": "274797",
      "turnover": "13553254.22",
      "trades": "929"
    },
    {
      "date": "2024-01-29",
      "bid": "54.56",
      "ask": "55.00",
      "open": "50.84",
      "high": "55.36",
      "low": "50.22",
      "close": "54.50",
      "average": "52.4571",
      "volume": "625994",
      "turnover": "32835149.87",
      "trades": "2072"
    },
    {
      "date": "2024-01-30",
      "bid": "60.62",
      "ask": "60.70",
      "open": "55.50",
      "high": "60.86",
      "low": "55.10",
      "close": "60.06",
      "average": "58.4307",
      "volume": "745955",
      "turnover": "43633704.12",
      "trades": "2660"
    },
    {
      "date": "2024-01-31",
      "bid": "59.82",
      "ask": "59.92",
      "open": "60.06",
      "high": "61.12",
      "low": "58.34",
      "close": "59.70",
      "average": "59.6062",
      "volume": "328258",
      "turnover": "19567807.1",
      "trades": "1353"
    },
    {
      "date": "2024-02-01",
      "bid": "58.28",
      "ask": "58.50",
      "open": "58.18",
      "high": "61.12",
      "low": "57.06",
      "close": "58.10",
      "average": "59.4022",
      "volume": "325097",
      "turnover": "19311989.5",
      "trades": "1356"
    },
    {
      "date": "2024-02-02",
      "bid": "56.12",
      "ask": "56.22",
      "open": "58.62",
      "high": "60.78",
      "low": "54.62",
      "close": "56.22",
      "average": "57.8549",
      "volume": "282147",
      "turnover": "16323628.14",
      "trades": "1239"
    },
    {
      "date": "2024-02-05",
      "bid": "54.52",
      "ask": "54.70",
      "open": "55.90",
      "high": "56.16",
      "low": "53.62",
      "close": "54.56",
      "average": "54.6866",
      "volume": "240951",
      "turnover": "13176607.44",
      "trades": "1121"
    },
    {
      "date": "2024-02-06",
      "bid": "55.16",
      "ask": "55.28",
      "open": "54.56",
      "high": "55.40",
      "low": "53.74",
      "close": "55.22",
      "average": "54.8462",
      "volume": "120625",
      "turnover": "6615839.38",
      "trades": "583"
    },
    {
      "date": "2024-02-07",
      "bid": "56.02",
      "ask": "56.16",
      "open": "55.18",
      "high": "57.20",
      "low": "54.02",
      "close": "56.00",
      "average": "56.0126",
      "volume": "228877",
      "turnover": "12820005.64",
      "trades": "861"
    },
    {
      "date": "2024-02-08",
      "bid": "56.42",
      "ask": "56.54",
      "open": "55.66",
      "high": "57.24",
      "low": "55.66",
      "close": "56.66",
      "average": "56.4541",
      "volume": "230724",
      "turnover": "13025498.94",
      "trades": "736"
    },
    {
      "date": "2024-02-09",
      "bid": "53.30",
      "ask": "53.98",
      "open": "56.66",
      "high": "57.30",
      "low": "52.76",
      "close": "53.44",
      "average": "54.4986",
      "volume": "360713",
      "turnover": "19659631.71",
      "trades": "1312"
    },
    {
      "date": "2024-02-12",
      "bid": "54.76",
      "ask": "54.86",
      "open": "53.80",
      "high": "56.42",
      "low": "51.86",
      "close": "54.52",
      "average": "54.6286",
      "volume": "156766",
      "turnover": "8567046.31",
      "trades": "670"
    },
    {
      "date": "2024-02-13",
      "bid": "52.76",
      "ask": "52.86",
      "open": "54.48",
      "high": "54.96",
      "low": "52.50",
      "close": "52.70",
      "average": "53.4199",
      "volume": "174712",
      "turnover": "9333100.6",
      "trades": "712"
    },
    {
      "date": "2024-02-14",
      "bid": "52.10",
      "ask": "52.16",
      "open": "52.70",
      "high": "52.70",
      "low": "49.31",
      "close": "52.08",
      "average": "51.1536",
      "volume": "278327",
      "turnover": "14239715.86",
      "trades": "1109"
    },
    {
      "date": "2024-02-15",
      "bid": "48.86",
      "ask": "49.06",
      "open": "50.50",
      "high": "52.08",
      "low": "45.94",
      "close": "48.78",
      "average": "48.3965",
      "volume": "759509",
      "turnover": "36753383.13",
      "trades": "2486"
    },
    {
      "date": "2024-02-16",
      "bid": "47.66",
      "ask": "47.87",
      "open": "49.00",
      "high": "50.40",
      "low": "46.67",
      "close": "47.62",
      "average": "48.2715",
      "volume": "237089",
      "turnover": "11444933.02",
      "trades": "939"
    },
    {
      "date": "2024-02-19",
      "bid": "48.00",
      "ask": "48.15",
      "open": "47.14",
      "high": "48.60",
      "low": "45.83",
      "close": "47.58",
      "average": "47.0486",
      "volume": "260561",
      "turnover": "12259930.7",
      "trades": "1020"
    },
    {
      "date": "2024-02-20",
      "bid": "43.26",
      "ask": "43.50",
      "open": "45.90",
      "high": "47.19",
      "low": "36.54",
      "close": "43.10",
      "average": "40.5433",
      "volume": "2138275",
      "turnover": "87057565.47",
      "trades": "5353"
    },
    {
      "date": "2024-02-21",
      "bid": "47.01",
      "ask": "47.58",
      "open": "44.66",
      "high": "49.00",
      "low": "44.66",
      "close": "47.25",
      "average": "47.4202",
      "volume": "840069",
      "turnover": "39826481.79",
      "trades": "2414"
    },
    {
      "date": "2024-02-22",
      "bid": "46.60",
      "ask": "46.82",
      "open": "48.91",
      "high": "49.05",
      "low": "46.11",
      "close": "46.84",
      "average": "47.3015",
      "volume": "271327",
      "turnover": "12834098.67",
      "trades": "1179"
    },
    {
      "date": "2024-02-23",
      "bid": "44.95",
      "ask": "45.11",
      "open": "46.71",
      "high": "47.50",
      "low": "43.61",
      "close": "44.96",
      "average": "44.6871",
      "volume": "347588",
      "turnover": "15532702.29",
      "trades": "1523"
    },
    {
      "date": "2024-02-26",
      "bid": "43.59",
      "ask": "43.93",
      "open": "44.77",
      "high": "46.00",
      "low": "43.40",
      "close": "43.60",
      "average": "44.1842",
      "volume": "111484",
      "turnover": "4928621.15",
      "trades": "579"
    },
    {
      "date": "2024-02-27",
      "bid": "45.00",
      "ask": "45.13",
      "open": "43.42",
      "high": "45.80",
      "low": "42.41",
      "close": "45.16",
      "average": "43.7793",
      "volume": "336759",
      "turnover": "14743084.43",
      "trades": "809"
    },
    {
      "date": "2024-02-28",
      "bid": "43.31",
      "ask": "43.42",
      "open": "45.33",
      "high": "45.85",
      "low": "42.71",
      "close": "43.09",
      "average": "43.7657",
      "volume": "217530",
      "turnover": "9520396.19",
      "trades": "799"
    },
    {
      "date": "2024-02-29",
      "bid": "41.70",
      "ask": "41.80",
      "open": "43.09",
      "high": "43.09",
      "low": "41.60",
      "close": "41.60",
      "average": "41.9747",
      "volume": "507737",
      "turnover": "21316651.89",
      "trades": "1043"
    },
    {
      "date": "2024-03-01",
      "bid": "42.28",
      "ask": "42.50",
      "open": "42.06",
      "high": "43.10",
      "low": "41.60",
      "close": "42.13",
      "average": "42.2827",
      "volume": "192709",
      "turnover": "8148255.98",
      "trades": "731"
    },
    {
      "date": "2024-03-04",
      "bid": "40.54",
      "ask": "40.76",
      "open": "42.13",
      "high": "42.52",
      "low": "39.80",
      "close": "40.54",
      "average": "40.7428",
      "volume": "256617",
      "turnover": "10455249.43",
      "trades": "1063"
    },
    {
      "date": "2024-03-05",
      "bid": "39.60",
      "ask": "39.80",
      "open": "40.00",
      "high": "41.30",
      "low": "39.60",
      "close": "39.79",
      "average": "40.2873",
      "volume": "159550",
      "turnover": "6428583.01",
      "trades": "662"
    },
    {
      "date": "2024-03-06",
      "bid": "41.95",
      "ask": "42.20",
      "open": "39.79",
      "high": "43.79",
      "low": "39.79",
      "close": "42.15",
      "average": "42.1339",
      "volume": "318436",
      "turnover": "13427089.02",
      "trades": "892"
    },
    {
      "date": "2024-03-07",
      "bid": "41.50",
      "ask": "41.77",
      "open": "42.15",
      "high": "42.15",
      "low": "40.77",
      "close": "41.48",
      "average": "41.497",
      "volume": "88841",
      "turnover": "3686648.22",
      "trades": "479"
    },
    {
      "date": "2024-03-08",
      "bid": "44.50",
      "ask": "44.55",
      "open": "41.48",
      "high": "44.95",
      "low": "40.79",
      "close": "44.16",
      "average": "43.7955",
      "volume": "312642",
      "turnover": "13692002.79",
      "trades": "1099"
    },
    {
      "date": "2024-03-11",
      "bid": "44.82",
      "ask": "45.00",
      "open": "43.96",
      "high": "45.43",
      "low": "42.31",
      "close": "44.60",
      "average": "43.8684",
      "volume": "216817",
      "turnover": "9511592.41",
      "trades": "823"
    },
    {
      "date": "2024-03-12",
      "bid": "48.05",
      "ask": "48.50",
      "open": "45.67",
      "high": "49.76",
      "low": "45.35",
      "close": "48.07",
      "average": "48.1369",
      "volume": "622004",
      "turnover": "29939755.76",
      "trades": "1699"
    },
    {
      "date": "2024-03-13",
      "bid": "47.22",
      "ask": "47.35",
      "open": "48.12",
      "high": "49.99",
      "low": "46.85",
      "close": "47.40",
      "average": "48.5218",
      "volume": "329190",
      "turnover": "15967201.4",
      "trades": "1232"
    },
    {
      "date": "2024-03-14",
      "bid": "47.69",
      "ask": "48.07",
      "open": "47.20",
      "high": "50.34",
      "low": "46.51",
      "close": "47.78",
      "average": "49.001",
      "volume": "296449",
      "turnover": "14527085.41",
      "trades": "886"
    },
    {
      "date": "2024-03-15",
      "bid": "41.20",
      "ask": "41.40",
      "open": "43.76",
      "high": "46.00",
      "low": "38.30",
      "close": "40.96",
      "average": "42.7587",
      "volume": "1815258",
      "turnover": "77655971.53",
      "trades": "4732"
    },
    {
      "date": "2024-03-18",
      "bid": "40.99",
      "ask": "41.16",
      "open": "39.80",
      "high": "44.50",
      "low": "39.70",
      "close": "40.83",
      "average": "42.1101",
      "volume": "447366",
      "turnover": "18839638.61",
      "trades": "1051"
    },
    {
      "date": "2024-03-19",
      "bid": "40.00",
      "ask": "40.29",
      "open": "40.67",
      "high": "41.97",
      "low": "39.29",
      "close": "40.49",
      "average": "40.4361",
      "volume": "243510",
      "turnover": "9855375.61",
      "trades": "770"
    },
    {
      "date": "2024-03-20",
      "bid": "39.96",
      "ask": "40.14",
      "open": "40.49",
      "high": "41.50",
      "low": "39.50",
      "close": "40.00",
      "average": "40.4771",
      "volume": "194532",
      "turnover": "7873560.1",
      "trades": "736"
    },
    {
      "date": "2024-03-21",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.98",
      "high": "41.89",
      "low": "39.79",
      "close": "40.29",
      "average": "40.515",
      "volume": "393993",
      "turnover": "15962608.23",
      "trades": "1083"
    },
    {
      "date": "2024-03-22",
      "bid": "39.29",
      "ask": "39.50",
      "open": "40.04",
      "high": "40.50",
      "low": "38.50",
      "close": "39.32",
      "average": "39.3811",
      "volume": "296257",
      "turnover": "11666906.22",
      "trades": "858"
    },
    {
      "date": "2024-03-25",
      "bid": "42.08",
      "ask": "42.26",
      "open": "39.30",
      "high": "42.94",
      "low": "38.40",
      "close": "42.06",
      "average": "40.9887",
      "volume": "633579",
      "turnover": "26254410.32",
      "trades": "937"
    },
    {
      "date": "2024-03-26",
      "bid": "43.06",
      "ask": "43.13",
      "open": "42.00",
      "high": "44.28",
      "low": "40.97",
      "close": "43.06",
      "average": "42.9816",
      "volume": "298063",
      "turnover": "12818816.52",
      "trades": "820"
    },
    {
      "date": "2024-03-27",
      "bid": "44.75",
      "ask": "44.92",
      "open": "43.09",
      "high": "44.92",
      "low": "43.06",
      "close": "44.91",
      "average": "44.2302",
      "volume": "154625",
      "turnover": "6837278.06",
      "trades": "703"
    },
    {
      "date": "2024-03-28",
      "bid": "47.38",
      "ask": "47.59",
      "open": "45.00",
      "high": "48.50",
      "low": "44.17",
      "close": "47.20",
      "average": "46.1825",
      "volume": "228725",
      "turnover": "10563091.41",
      "trades": "650"
    },
    {
      "date": "2024-04-02",
      "bid": "45.68",
      "ask": "45.94",
      "open": "47.20",
      "high": "48.00",
      "low": "45.02",
      "close": "45.72",
      "average": "46.3754",
      "volume": "225227",
      "turnover": "10452110.94",
      "trades": "816"
    },
    {
      "date": "2024-04-03",
      "bid": "46.16",
      "ask": "46.36",
      "open": "45.30",
      "high": "46.36",
      "low": "44.80",
      "close": "46.30",
      "average": "45.6457",
      "volume": "110438",
      "turnover": "5042473.93",
      "trades": "460"
    },
    {
      "date": "2024-04-04",
      "bid": "45.30",
      "ask": "45.50",
      "open": "46.30",
      "high": "47.00",
      "low": "45.28",
      "close": "45.50",
      "average": "46.0018",
      "volume": "136682",
      "turnover": "6287611.4",
      "trades": "601"
    },
    {
      "date": "2024-04-05",
      "bid": "44.42",
      "ask": "44.48",
      "open": "45.68",
      "high": "45.68",
      "low": "43.90",
      "close": "44.16",
      "average": "44.4491",
      "volume": "113568",
      "turnover": "5048226.12",
      "trades": "459"
    },
    {
      "date": "2024-04-08",
      "bid": "44.34",
      "ask": "44.74",
      "open": "44.16",
      "high": "45.46",
      "low": "43.70",
      "close": "44.52",
      "average": "44.4298",
      "volume": "119369",
      "turnover": "5303539.98",
      "trades": "454"
    },
    {
      "date": "2024-04-09",
      "bid": "44.70",
      "ask": "45.14",
      "open": "44.08",
      "high": "45.54",
      "low": "43.90",
      "close": "44.90",
      "average": "44.6674",
      "volume": "142860",
      "turnover": "6381196.6",
      "trades": "487"
    },
    {
      "date": "2024-04-10",
      "bid": "44.66",
      "ask": "44.80",
      "open": "45.20",
      "high": "48.80",
      "low": "44.50",
      "close": "44.50",
      "average": "46.5936",
      "volume": "410951",
      "turnover": "19118277.44",
      "trades": "1018"
    },
    {
      "date": "2024-04-11",
      "bid": "44.40",
      "ask": "44.60",
      "open": "44.34",
      "high": "45.48",
      "low": "44.00",
      "close": "44.50",
      "average": "44.4343",
      "volume": "143724",
      "turnover": "6386271.34",
      "trades": "626"
    },
    {
      "date": "2024-04-12",
      "bid": "44.00",
      "ask": "44.02",
      "open": "45.50",
      "high": "46.50",
      "low": "44.00",
      "close": "44.00",
      "average": "44.9106",
      "volume": "167709",
      "turnover": "7531909.44",
      "trades": "764"
    },
    {
      "date": "2024-04-15",
      "bid": "42.80",
      "ask": "43.02",
      "open": "44.22",
      "high": "44.56",
      "low": "42.80",
      "close": "42.82",
      "average": "43.383",
      "volume": "133229",
      "turnover": "5782143.81",
      "trades": "465"
    },
    {
      "date": "2024-04-16",
      "bid": "42.60",
      "ask": "42.82",
      "open": "42.76",
      "high": "43.26",
      "low": "41.46",
      "close": "42.42",
      "average": "42.3427",
      "volume": "151858",
      "turnover": "6430085.32",
      "trades": "578"
    },
    {
      "date": "2024-04-17",
      "bid": "44.56",
      "ask": "44.90",
      "open": "42.42",
      "high": "45.90",
      "low": "42.42",
      "close": "45.08",
      "average": "44.4386",
      "volume": "149823",
      "turnover": "6660009.63",
      "trades": "524"
    },
    {
      "date": "2024-04-18",
      "bid": "45.00",
      "ask": "45.02",
      "open": "45.08",
      "high": "45.56",
      "low": "43.02",
      "close": "45.02",
      "average": "44.1106",
      "volume": "264978",
      "turnover": "11688651.86",
      "trades": "960"
    },
    {
      "date": "2024-04-19",
      "bid": "43.70",
      "ask": "43.96",
      "open": "45.10",
      "high": "45.10",
      "low": "43.50",
      "close": "44.24",
      "average": "43.9462",
      "volume": "157314",
      "turnover": "6913311.7",
      "trades": "431"
    },
    {
      "date": "2024-04-22",
      "bid": "46.80",
      "ask": "46.96",
      "open": "44.24",
      "high": "47.38",
      "low": "44.10",
      "close": "46.96",
      "average": "46.4323",
      "volume": "220383",
      "turnover": "10232571.96",
      "trades": "617"
    },
    {
      "date": "2024-04-23",
      "bid": "46.94",
      "ask": "47.28",
      "open": "47.00",
      "high": "48.00",
      "low": "46.08",
      "close": "47.72",
      "average": "47.2402",
      "volume": "84480",
      "turnover": "3990361.9",
      "trades": "387"
    },
    {
      "date": "2024-04-24",
      "bid": "44.74",
      "ask": "44.86",
      "open": "47.80",
      "high": "48.00",
      "low": "44.10",
      "close": "44.62",
      "average": "45.401",
      "volume": "111901",
      "turnover": "5081429.55",
      "trades": "485"
    },
    {
      "date": "2024-04-25",
      "bid": "44.40",
      "ask": "44.52",
      "open": "44.62",
      "high": "45.56",
      "low": "43.40",
      "close": "44.32",
      "average": "44.3045",
      "volume": "111402",
      "turnover": "4936210.44",
      "trades": "524"
    },
    {
      "date": "2024-04-26",
      "bid": "45.46",
      "ask": "45.60",
      "open": "45.50",
      "high": "45.86",
      "low": "44.48",
      "close": "45.60",
      "average": "45.2063",
      "volume": "110397",
      "turnover": "4990659.62",
      "trades": "449"
    },
    {
      "date": "2024-04-29",
      "bid": "47.76",
      "ask": "47.90",
      "open": "44.70",
      "high": "48.00",
      "low": "44.70",
      "close": "48.00",
      "average": "46.8408",
      "volume": "101688",
      "turnover": "4763157.84",
      "trades": "512"
    },
    {
      "date": "2024-04-30",
      "bid": "46.36",
      "ask": "46.60",
      "open": "46.72",
      "high": "48.48",
      "low": "46.30",
      "close": "46.30",
      "average": "47.0325",
      "volume": "55810",
      "turnover": "2624697.41",
      "trades": "292"
    },
    {
      "date": "2024-05-02",
      "bid": "47.26",
      "ask": "47.56",
      "open": "46.28",
      "high": "51.15",
      "low": "46.00",
      "close": "47.46",
      "average": "48.1514",
      "volume": "178934",
      "turnover": "8615461.69",
      "trades": "581"
    },
    {
      "date": "2024-05-03",
      "bid": "46.30",
      "ask": "47.14",
      "open": "47.46",
      "high": "48.72",
      "low": "45.74",
      "close": "46.36",
      "average": "46.9534",
      "volume": "124158",
      "turnover": "5829638.16",
      "trades": "563"
    },
    {
      "date": "2024-05-06",
      "bid": "45.06",
      "ask": "45.32",
      "open": "46.38",
      "high": "47.24",
      "low": "44.40",
      "close": "45.30",
      "average": "45.3365",
      "volume": "217727",
      "turnover": "9870969.48",
      "trades": "723"
    },
    {
      "date": "2024-05-07",
      "bid": "37.34",
      "ask": "37.62",
      "open": "37.86",
      "high": "39.20",
      "low": "34.20",
      "close": "37.42",
      "average": "36.9037",
      "volume": "2035383",
      "turnover": "75104866.41",
      "trades": "5057"
    },
    {
      "date": "2024-05-08",
      "bid": "39.30",
      "ask": "39.86",
      "open": "38.40",
      "high": "39.80",
      "low": "37.74",
      "close": "39.32",
      "average": "38.678",
      "volume": "309868",
      "turnover": "11985066.5",
      "trades": "837"
    },
    {
      "date": "2024-05-10",
      "bid": "43.62",
      "ask": "44.02",
      "open": "40.42",
      "high": "45.94",
      "low": "40.40",
      "close": "43.82",
      "average": "43.8543",
      "volume": "727333",
      "turnover": "31858919.49",
      "trades": "1728"
    },
    {
      "date": "2024-05-13",
      "bid": "42.04",
      "ask": "42.42",
      "open": "45.00",
      "high": "45.46",
      "low": "41.80",
      "close": "42.10",
      "average": "42.6462",
      "volume": "357276",
      "turnover": "15236696.94",
      "trades": "1306"
    },
    {
      "date": "2024-05-14",
      "bid": "45.70",
      "ask": "45.94",
      "open": "42.16",
      "high": "46.80",
      "low": "41.14",
      "close": "46.00",
      "average": "43.6476",
      "volume": "381148",
      "turnover": "16640515.9",
      "trades": "1176"
    },
    {
      "date": "2024-05-15",
      "bid": "46.60",
      "ask": "46.82",
      "open": "45.98",
      "high": "47.00",
      "low": "44.90",
      "close": "46.86",
      "average": "46.0732",
      "volume": "310774",
      "turnover": "14303770.65",
      "trades": "1063"
    },
    {
      "date": "2024-05-16",
      "bid": "44.34",
      "ask": "44.58",
      "open": "46.88",
      "high": "46.88",
      "low": "44.06",
      "close": "44.34",
      "average": "44.7465",
      "volume": "161690",
      "turnover": "7235061.26",
      "trades": "800"
    },
    {
      "date": "2024-05-17",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.28",
      "high": "45.50",
      "low": "43.50",
      "close": "43.88",
      "average": "44.0745",
      "volume": "133954",
      "turnover": "5903955.28",
      "trades": "510"
    },
    {
      "date": "2024-05-20",
      "bid": "46.02",
      "ask": "46.34",
      "open": "44.00",
      "high": "46.40",
      "low": "44.00",
      "close": "45.88",
      "average": "45.7402",
      "volume": "180576",
      "turnover": "8259582.28",
      "trades": "563"
    },
    {
      "date": "2024-05-21",
      "bid": "44.18",
      "ask": "44.42",
      "open": "45.90",
      "high": "46.28",
      "low": "44.18",
      "close": "44.52",
      "average": "45.1064",
      "volume": "92778",
      "turnover": "4184909.2",
      "trades": "546"
    },
    {
      "date": "2024-05-22",
      "bid": "43.82",
      "ask": "44.02",
      "open": "44.60",
      "high": "44.86",
      "low": "43.54",
      "close": "44.04",
      "average": "44.0986",
      "volume": "66325",
      "turnover": "2924762.08",
      "trades": "285"
    },
    {
      "date": "2024-05-23",
      "bid": "44.56",
      "ask": "44.98",
      "open": "44.06",
      "high": "45.92",
      "low": "43.94",
      "close": "44.64",
      "average": "44.7759",
      "volume": "99992",
      "turnover": "4477236.2",
      "trades": "354"
    },
    {
      "date": "2024-05-24",
      "bid": "44.02",
      "ask": "44.32",
      "open": "44.64",
      "high": "45.78",
      "low": "44.00",
      "close": "44.30",
      "average": "44.5155",
      "volume": "88688",
      "turnover": "3948006.92",
      "trades": "496"
    },
    {
      "date": "2024-05-27",
      "bid": "46.10",
      "ask": "46.20",
      "open": "44.50",
      "high": "49.46",
      "low": "44.50",
      "close": "45.96",
      "average": "46.9558",
      "volume": "483910",
      "turnover": "22722558.76",
      "trades": "1409"
    },
    {
      "date": "2024-05-28",
      "bid": "45.68",
      "ask": "45.94",
      "open": "46.50",
      "high": "47.00",
      "low": "45.40",
      "close": "45.54",
      "average": "46.0952",
      "volume": "167825",
      "turnover": "7736142.87",
      "trades": "589"
    },
    {
      "date": "2024-05-29",
      "bid": "44.32",
      "ask": "44.54",
      "open": "45.54",
      "high": "45.98",
      "low": "44.12",
      "close": "44.42",
      "average": "44.6298",
      "volume": "140472",
      "turnover": "6269239.27",
      "trades": "506"
    },
    {
      "date": "2024-05-30",
      "bid": "45.62",
      "ask": "45.80",
      "open": "44.32",
      "high": "45.80",
      "low": "44.00",
      "close": "45.74",
      "average": "45.0138",
      "volume": "87348",
      "turnover": "3932380.67",
      "trades": "454"
    },
    {
      "date": "2024-05-31",
      "bid": "44.78",
      "ask": "45.10",
      "open": "45.60",
      "high": "45.74",
      "low": "44.12",
      "close": "44.82",
      "average": "44.8142",
      "volume": "192587",
      "turnover": "8641203.92",
      "trades": "654"
    },
    {
      "date": "2024-06-03",
      "bid": "44.68",
      "ask": "44.90",
      "open": "44.82",
      "high": "45.50",
      "low": "44.00",
      "close": "44.54",
      "average": "44.6161",
      "volume": "132271",
      "turnover": "5901845",
      "trades": "508"
    },
    {
      "date": "2024-06-04",
      "bid": "44.20",
      "ask": "44.30",
      "open": "44.56",
      "high": "45.54",
      "low": "44.10",
      "close": "44.10",
      "average": "44.5544",
      "volume": "65797",
      "turnover": "2931112.84",
      "trades": "277"
    },
    {
      "date": "2024-06-05",
      "bid": "44.72",
      "ask": "45.10",
      "open": "44.20",
      "high": "45.28",
      "low": "44.00",
      "close": "44.90",
      "average": "44.4991",
      "volume": "84129",
      "turnover": "3743659.84",
      "trades": "392"
    },
    {
      "date": "2024-06-07",
      "bid": "45.40",
      "ask": "45.58",
      "open": "44.92",
      "high": "45.60",
      "low": "44.14",
      "close": "45.40",
      "average": "44.9458",
      "volume": "82371",
      "turnover": "3702224.33",
      "trades": "413"
    },
    {
      "date": "2024-06-10",
      "bid": "46.00",
      "ask": "46.28",
      "open": "45.40",
      "high": "47.40",
      "low": "45.12",
      "close": "46.36",
      "average": "46.2066",
      "volume": "201896",
      "turnover": "9328871.82",
      "trades": "600"
    },
    {
      "date": "2024-06-11",
      "bid": "44.08",
      "ask": "44.20",
      "open": "46.82",
      "high": "47.20",
      "low": "44.00",
      "close": "44.08",
      "average": "45.0251",
      "volume": "230441",
      "turnover": "10375612.06",
      "trades": "911"
    },
    {
      "date": "2024-06-12",
      "bid": "44.88",
      "ask": "45.20",
      "open": "44.12",
      "high": "45.66",
      "low": "43.14",
      "close": "44.92",
      "average": "44.7131",
      "volume": "166939",
      "turnover": "7464272.2",
      "trades": "591"
    },
    {
      "date": "2024-06-13",
      "bid": "44.64",
      "ask": "45.10",
      "open": "44.94",
      "high": "46.30",
      "low": "44.40",
      "close": "44.84",
      "average": "45.0333",
      "volume": "158223",
      "turnover": "7125438.04",
      "trades": "548"
    },
    {
      "date": "2024-06-14",
      "bid": "44.00",
      "ask": "44.20",
      "open": "45.24",
      "high": "45.28",
      "low": "44.00",
      "close": "44.00",
      "average": "44.0827",
      "volume": "158220",
      "turnover": "6974759.48",
      "trades": "491"
    },
    {
      "date": "2024-06-17",
      "bid": "44.20",
      "ask": "44.38",
      "open": "44.00",
      "high": "44.70",
      "low": "43.80",
      "close": "44.14",
      "average": "44.1385",
      "volume": "102029",
      "turnover": "4503406.9",
      "trades": "365"
    },
    {
      "date": "2024-06-18",
      "bid": "44.52",
      "ask": "44.72",
      "open": "44.00",
      "high": "45.28",
      "low": "44.00",
      "close": "44.64",
      "average": "44.6461",
      "volume": "53638",
      "turnover": "2394694.52",
      "trades": "326"
    },
    {
      "date": "2024-06-19",
      "bid": "44.20",
      "ask": "44.36",
      "open": "44.70",
      "high": "44.90",
      "low": "44.00",
      "close": "44.26",
      "average": "44.1767",
      "volume": "91809",
      "turnover": "4055817.32",
      "trades": "268"
    },
    {
      "date": "2024-06-20",
      "bid": "44.42",
      "ask": "44.56",
      "open": "44.00",
      "high": "44.80",
      "low": "44.00",
      "close": "44.46",
      "average": "44.2872",
      "volume": "155777",
      "turnover": "6898952.65",
      "trades": "446"
    },
    {
      "date": "2024-06-24",
      "bid": "44.60",
      "ask": "44.74",
      "open": "44.36",
      "high": "45.28",
      "low": "44.00",
      "close": "44.74",
      "average": "44.8283",
      "volume": "86634",
      "turnover": "3883650.96",
      "trades": "311"
    },
    {
      "date": "2024-06-25",
      "bid": "44.10",
      "ask": "44.24",
      "open": "44.74",
      "high": "45.36",
      "low": "44.10",
      "close": "44.12",
      "average": "44.7511",
      "volume": "66532",
      "turnover": "2976559.98",
      "trades": "306"
    },
    {
      "date": "2024-06-26",
      "bid": "43.94",
      "ask": "44.12",
      "open": "44.10",
      "high": "44.84",
      "low": "43.68",
      "close": "43.98",
      "average": "44.0536",
      "volume": "91064",
      "turnover": "4011706.3",
      "trades": "323"
    },
    {
      "date": "2024-06-27",
      "bid": "42.92",
      "ask": "43.10",
      "open": "43.52",
      "high": "43.96",
      "low": "42.52",
      "close": "42.86",
      "average": "43.0116",
      "volume": "73035",
      "turnover": "3141349.46",
      "trades": "332"
    },
    {
      "date": "2024-06-28",
      "bid": "43.94",
      "ask": "44.36",
      "open": "42.92",
      "high": "44.56",
      "low": "42.92",
      "close": "44.32",
      "average": "43.8357",
      "volume": "62456",
      "turnover": "2737800.84",
      "trades": "308"
    },
    {
      "date": "2024-07-01",
      "bid": "44.22",
      "ask": "44.40",
      "open": "44.50",
      "high": "44.80",
      "low": "43.68",
      "close": "44.40",
      "average": "44.0406",
      "volume": "75278",
      "turnover": "3315287.84",
      "trades": "234"
    },
    {
      "date": "2024-07-02",
      "bid": "44.20",
      "ask": "44.38",
      "open": "44.40",
      "high": "44.42",
      "low": "43.32",
      "close": "44.38",
      "average": "43.9898",
      "volume": "41480",
      "turnover": "1824594.58",
      "trades": "247"
    },
    {
      "date": "2024-07-03",
      "bid": "43.70",
      "ask": "43.90",
      "open": "44.20",
      "high": "44.20",
      "low": "43.20",
      "close": "43.70",
      "average": "43.6515",
      "volume": "34533",
      "turnover": "1507416.8",
      "trades": "218"
    },
    {
      "date": "2024-07-04",
      "bid": "43.56",
      "ask": "43.86",
      "open": "43.72",
      "high": "44.10",
      "low": "42.62",
      "close": "43.42",
      "average": "43.2993",
      "volume": "71287",
      "turnover": "3086675.64",
      "trades": "372"
    },
    {
      "date": "2024-07-05",
      "bid": "43.30",
      "ask": "43.48",
      "open": "43.42",
      "high": "44.36",
      "low": "42.98",
      "close": "43.24",
      "average": "43.5467",
      "volume": "46012",
      "turnover": "2003668.52",
      "trades": "310"
    },
    {
      "date": "2024-07-08",
      "bid": "43.00",
      "ask": "43.14",
      "open": "43.24",
      "high": "44.02",
      "low": "42.80",
      "close": "42.98",
      "average": "43.3374",
      "volume": "51181",
      "turnover": "2218053.84",
      "trades": "320"
    },
    {
      "date": "2024-07-09",
      "bid": "41.98",
      "ask": "42.06",
      "open": "42.98",
      "high": "43.86",
      "low": "41.80",
      "close": "41.80",
      "average": "42.8813",
      "volume": "81034",
      "turnover": "3474758.84",
      "trades": "418"
    },
    {
      "date": "2024-07-10",
      "bid": "42.46",
      "ask": "42.68",
      "open": "41.80",
      "high": "42.80",
      "low": "41.50",
      "close": "42.48",
      "average": "42.2719",
      "volume": "36140",
      "turnover": "1527706.28",
      "trades": "303"
    },
    {
      "date": "2024-07-11",
      "bid": "44.12",
      "ask": "44.36",
      "open": "42.48",
      "high": "44.62",
      "low": "42.42",
      "close": "44.46",
      "average": "43.4499",
      "volume": "85665",
      "turnover": "3722135.96",
      "trades": "385"
    },
    {
      "date": "2024-07-12",
      "bid": "45.00",
      "ask": "45.16",
      "open": "44.46",
      "high": "45.64",
      "low": "44.08",
      "close": "45.18",
      "average": "44.9377",
      "volume": "121239",
      "turnover": "5448160.88",
      "trades": "417"
    },
    {
      "date": "2024-07-15",
      "bid": "44.02",
      "ask": "44.10",
      "open": "45.64",
      "high": "45.82",
      "low": "43.70",
      "close": "43.98",
      "average": "44.4739",
      "volume": "73874",
      "turnover": "3285394.01",
      "trades": "334"
    },
    {
      "date": "2024-07-16",
      "bid": "44.74",
      "ask": "44.88",
      "open": "44.00",
      "high": "44.94",
      "low": "43.52",
      "close": "44.90",
      "average": "44.2508",
      "volume": "61604",
      "turnover": "2726002.56",
      "trades": "253"
    },
    {
      "date": "2024-07-17",
      "bid": "45.66",
      "ask": "45.82",
      "open": "44.98",
      "high": "46.66",
      "low": "44.18",
      "close": "45.72",
      "average": "45.4855",
      "volume": "243597",
      "turnover": "11080448.34",
      "trades": "569"
    },
    {
      "date": "2024-07-18",
      "bid": "46.00",
      "ask": "46.10",
      "open": "44.84",
      "high": "46.64",
      "low": "44.80",
      "close": "46.02",
      "average": "45.9475",
      "volume": "131087",
      "turnover": "6011783.55",
      "trades": "386"
    },
    {
      "date": "2024-07-19",
      "bid": "44.84",
      "ask": "44.98",
      "open": "46.02",
      "high": "46.02",
      "low": "43.20",
      "close": "45.04",
      "average": "44.5342",
      "volume": "129741",
      "turnover": "5777915.42",
      "trades": "599"
    },
    {
      "date": "2024-07-22",
      "bid": "43.64",
      "ask": "43.76",
      "open": "45.06",
      "high": "45.18",
      "low": "43.20",
      "close": "43.60",
      "average": "43.9342",
      "volume": "93119",
      "turnover": "4091238.29",
      "trades": "409"
    },
    {
      "date": "2024-07-23",
      "bid": "43.40",
      "ask": "43.54",
      "open": "43.62",
      "high": "44.78",
      "low": "42.98",
      "close": "43.26",
      "average": "43.6306",
      "volume": "100577",
      "turnover": "4388239.36",
      "trades": "360"
    },
    {
      "date": "2024-07-24",
      "bid": "43.02",
      "ask": "43.46",
      "open": "43.26",
      "high": "43.80",
      "low": "42.90",
      "close": "43.08",
      "average": "43.2292",
      "volume": "88561",
      "turnover": "3828418.04",
      "trades": "282"
    },
    {
      "date": "2024-07-25",
      "bid": "42.16",
      "ask": "42.42",
      "open": "42.96",
      "high": "42.96",
      "low": "41.52",
      "close": "42.40",
      "average": "41.9358",
      "volume": "89877",
      "turnover": "3768788.18",
      "trades": "457"
    },
    {
      "date": "2024-07-26",
      "bid": "43.04",
      "ask": "43.24",
      "open": "42.40",
      "high": "43.80",
      "low": "41.68",
      "close": "43.16",
      "average": "42.9784",
      "volume": "102461",
      "turnover": "4404980.63",
      "trades": "392"
    },
    {
      "date": "2024-07-29",
      "bid": "42.88",
      "ask": "43.00",
      "open": "43.16",
      "high": "44.12",
      "low": "42.82",
      "close": "42.82",
      "average": "43.5303",
      "volume": "40530",
      "turnover": "1764903.51",
      "trades": "302"
    },
    {
      "date": "2024-07-30",
      "bid": "41.50",
      "ask": "41.68",
      "open": "42.82",
      "high": "43.20",
      "low": "41.46",
      "close": "41.56",
      "average": "41.8852",
      "volume": "132880",
      "turnover": "5566099.14",
      "trades": "458"
    },
    {
      "date": "2024-07-31",
      "bid": "42.10",
      "ask": "42.18",
      "open": "41.34",
      "high": "42.38",
      "low": "40.38",
      "close": "42.14",
      "average": "41.0732",
      "volume": "166511",
      "turnover": "6839308.86",
      "trades": "452"
    },
    {
      "date": "2024-08-01",
      "bid": "41.06",
      "ask": "41.20",
      "open": "42.10",
      "high": "42.10",
      "low": "40.76",
      "close": "40.76",
      "average": "41.3633",
      "volume": "45853",
      "turnover": "1896706.78",
      "trades": "244"
    },
    {
      "date": "2024-08-02",
      "bid": "39.10",
      "ask": "39.28",
      "open": "40.70",
      "high": "40.70",
      "low": "38.68",
      "close": "39.06",
      "average": "39.5524",
      "volume": "84408",
      "turnover": "3338671.4",
      "trades": "475"
    },
    {
      "date": "2024-08-05",
      "bid": "38.70",
      "ask": "38.94",
      "open": "37.00",
      "high": "39.06",
      "low": "34.58",
      "close": "38.72",
      "average": "37.1297",
      "volume": "258170",
      "turnover": "9585641.77",
      "trades": "1107"
    },
    {
      "date": "2024-08-06",
      "bid": "40.18",
      "ask": "40.40",
      "open": "39.00",
      "high": "40.62",
      "low": "39.00",
      "close": "40.36",
      "average": "39.8447",
      "volume": "95655",
      "turnover": "3811429.15",
      "trades": "429"
    },
    {
      "date": "2024-08-07",
      "bid": "40.48",
      "ask": "40.54",
      "open": "40.60",
      "high": "41.94",
      "low": "40.40",
      "close": "40.42",
      "average": "41.3035",
      "volume": "112428",
      "turnover": "4643670.08",
      "trades": "445"
    },
    {
      "date": "2024-08-08",
      "bid": "40.02",
      "ask": "40.32",
      "open": "40.50",
      "high": "40.52",
      "low": "39.50",
      "close": "40.00",
      "average": "39.8558",
      "volume": "47856",
      "turnover": "1907338.92",
      "trades": "332"
    },
    {
      "date": "2024-08-09",
      "bid": "40.36",
      "ask": "40.56",
      "open": "40.50",
      "high": "42.18",
      "low": "40.32",
      "close": "40.56",
      "average": "41.2809",
      "volume": "54140",
      "turnover": "2234947.14",
      "trades": "316"
    },
    {
      "date": "2024-08-12",
      "bid": "40.32",
      "ask": "41.74",
      "open": "40.78",
      "high": "41.90",
      "low": "40.00",
      "close": "40.50",
      "average": "40.7252",
      "volume": "109578",
      "turnover": "4433469.51",
      "trades": "442"
    },
    {
      "date": "2024-08-13",
      "bid": "39.30",
      "ask": "39.64",
      "open": "40.50",
      "high": "41.00",
      "low": "39.04",
      "close": "39.38",
      "average": "39.6263",
      "volume": "69301",
      "turnover": "2746141.16",
      "trades": "395"
    },
    {
      "date": "2024-08-14",
      "bid": "40.20",
      "ask": "40.46",
      "open": "39.38",
      "high": "42.12",
      "low": "39.38",
      "close": "40.36",
      "average": "41.0653",
      "volume": "136913",
      "turnover": "5622182.72",
      "trades": "429"
    },
    {
      "date": "2024-08-15",
      "bid": "41.46",
      "ask": "41.50",
      "open": "40.36",
      "high": "41.62",
      "low": "40.02",
      "close": "41.34",
      "average": "41.0852",
      "volume": "96347",
      "turnover": "3958432.82",
      "trades": "409"
    },
    {
      "date": "2024-08-16",
      "bid": "44.00",
      "ask": "44.28",
      "open": "41.36",
      "high": "44.30",
      "low": "41.36",
      "close": "44.10",
      "average": "42.2517",
      "volume": "250687",
      "turnover": "10592680.9",
      "trades": "698"
    },
    {
      "date": "2024-08-19",
      "bid": "43.14",
      "ask": "43.32",
      "open": "43.98",
      "high": "44.24",
      "low": "42.20",
      "close": "43.32",
      "average": "43.1548",
      "volume": "175389",
      "turnover": "7568875.8",
      "trades": "666"
    },
    {
      "date": "2024-08-20",
      "bid": "40.50",
      "ask": "40.74",
      "open": "46.10",
      "high": "46.80",
      "low": "40.30",
      "close": "40.30",
      "average": "42.946",
      "volume": "880820",
      "turnover": "37832052.53",
      "trades": "2291"
    },
    {
      "date": "2024-08-21",
      "bid": "47.58",
      "ask": "47.62",
      "open": "40.50",
      "high": "47.96",
      "low": "40.30",
      "close": "47.94",
      "average": "45.2786",
      "volume": "1329765",
      "turnover": "60202217.7",
      "trades": "3184"
    },
    {
      "date": "2024-08-22",
      "bid": "46.18",
      "ask": "46.66",
      "open": "47.90",
      "high": "48.58",
      "low": "44.80",
      "close": "46.20",
      "average": "46.643",
      "volume": "272494",
      "turnover": "12716346.35",
      "trades": "989"
    },
    {
      "date": "2024-08-23",
      "bid": "47.70",
      "ask": "48.34",
      "open": "46.16",
      "high": "48.98",
      "low": "46.04",
      "close": "48.36",
      "average": "47.7712",
      "volume": "194466",
      "turnover": "9289444.93",
      "trades": "698"
    },
    {
      "date": "2024-08-26",
      "bid": "47.22",
      "ask": "47.48",
      "open": "48.36",
      "high": "49.38",
      "low": "47.00",
      "close": "47.06",
      "average": "47.8057",
      "volume": "111410",
      "turnover": "5318947.23",
      "trades": "460"
    },
    {
      "date": "2024-08-27",
      "bid": "45.30",
      "ask": "45.38",
      "open": "47.04",
      "high": "47.62",
      "low": "45.10",
      "close": "45.22",
      "average": "46.1185",
      "volume": "127440",
      "turnover": "5877877.37",
      "trades": "531"
    },
    {
      "date": "2024-08-28",
      "bid": "43.80",
      "ask": "43.98",
      "open": "45.22",
      "high": "46.24",
      "low": "43.80",
      "close": "44.34",
      "average": "44.7332",
      "volume": "151435",
      "turnover": "6771146.38",
      "trades": "727"
    },
    {
      "date": "2024-08-29",
      "bid": "44.26",
      "ask": "44.44",
      "open": "44.34",
      "high": "44.80",
      "low": "43.92",
      "close": "44.48",
      "average": "44.3115",
      "volume": "92641",
      "turnover": "4105077.55",
      "trades": "431"
    },
    {
      "date": "2024-08-30",
      "bid": "44.50",
      "ask": "44.72",
      "open": "44.48",
      "high": "45.20",
      "low": "43.84",
      "close": "44.54",
      "average": "44.3675",
      "volume": "102340",
      "turnover": "4540567.53",
      "trades": "480"
    },
    {
      "date": "2024-09-02",
      "bid": "44.24",
      "ask": "44.30",
      "open": "44.54",
      "high": "45.94",
      "low": "43.68",
      "close": "44.26",
      "average": "44.3603",
      "volume": "105025",
      "turnover": "4658939.8",
      "trades": "342"
    },
    {
      "date": "2024-09-03",
      "bid": "43.00",
      "ask": "43.20",
      "open": "43.84",
      "high": "44.70",
      "low": "42.70",
      "close": "42.86",
      "average": "43.6224",
      "volume": "146799",
      "turnover": "6411047.13",
      "trades": "449"
    },
    {
      "date": "2024-09-04",
      "bid": "43.10",
      "ask": "43.62",
      "open": "42.90",
      "high": "43.98",
      "low": "42.02",
      "close": "43.34",
      "average": "43.2269",
      "volume": "100687",
      "turnover": "4352285.4",
      "trades": "421"
    },
    {
      "date": "2024-09-05",
      "bid": "43.00",
      "ask": "43.24",
      "open": "42.50",
      "high": "43.90",
      "low": "42.50",
      "close": "43.02",
      "average": "43.2307",
      "volume": "49449",
      "turnover": "2137713.86",
      "trades": "294"
    },
    {
      "date": "2024-09-06",
      "bid": "43.50",
      "ask": "43.60",
      "open": "43.06",
      "high": "44.50",
      "low": "42.86",
      "close": "43.54",
      "average": "43.5415",
      "volume": "143638",
      "turnover": "6254220.54",
      "trades": "393"
    },
    {
      "date": "2024-09-09",
      "bid": "46.72",
      "ask": "46.88",
      "open": "43.98",
      "high": "47.20",
      "low": "43.98",
      "close": "46.88",
      "average": "45.7817",
      "volume": "205185",
      "turnover": "9395271.88",
      "trades": "674"
    },
    {
      "date": "2024-09-10",
      "bid": "45.32",
      "ask": "45.78",
      "open": "46.80",
      "high": "48.36",
      "low": "45.40",
      "close": "45.72",
      "average": "47.0056",
      "volume": "215343",
      "turnover": "10109060.78",
      "trades": "575"
    },
    {
      "date": "2024-09-11",
      "bid": "45.78",
      "ask": "46.04",
      "open": "45.80",
      "high": "47.90",
      "low": "44.90",
      "close": "45.92",
      "average": "46.4234",
      "volume": "109424",
      "turnover": "5079982.74",
      "trades": "417"
    },
    {
      "date": "2024-09-12",
      "bid": "47.50",
      "ask": "47.66",
      "open": "46.80",
      "high": "49.24",
      "low": "46.62",
      "close": "47.34",
      "average": "48.0853",
      "volume": "208592",
      "turnover": "10035084.67",
      "trades": "611"
    },
    {
      "date": "2024-09-13",
      "bid": "53.10",
      "ask": "53.30",
      "open": "47.88",
      "high": "53.90",
      "low": "47.50",
      "close": "53.40",
      "average": "50.9329",
      "volume": "382098",
      "turnover": "19462697.01",
      "trades": "1205"
    },
    {
      "date": "2024-09-16",
      "bid": "56.05",
      "ask": "56.40",
      "open": "54.65",
      "high": "56.55",
      "low": "51.50",
      "close": "56.30",
      "average": "53.6765",
      "volume": "540081",
      "turnover": "28845217.16",
      "trades": "1077"
    },
    {
      "date": "2024-09-17",
      "bid": "46.54",
      "ask": "46.60",
      "open": "56.00",
      "high": "56.35",
      "low": "45.68",
      "close": "46.44",
      "average": "49.0067",
      "volume": "1243031",
      "turnover": "60842558.07",
      "trades": "3527"
    },
    {
      "date": "2024-09-18",
      "bid": "43.88",
      "ask": "44.02",
      "open": "46.70",
      "high": "47.44",
      "low": "43.88",
      "close": "44.00",
      "average": "45.12",
      "volume": "447718",
      "turnover": "20201497.32",
      "trades": "1467"
    },
    {
      "date": "2024-09-19",
      "bid": "44.56",
      "ask": "44.92",
      "open": "44.62",
      "high": "45.76",
      "low": "43.94",
      "close": "44.48",
      "average": "44.7191",
      "volume": "276474",
      "turnover": "12363840.48",
      "trades": "970"
    },
    {
      "date": "2024-09-20",
      "bid": "44.02",
      "ask": "44.10",
      "open": "44.78",
      "high": "45.84",
      "low": "44.00",
      "close": "44.08",
      "average": "44.9211",
      "volume": "165561",
      "turnover": "7437281.08",
      "trades": "579"
    },
    {
      "date": "2024-09-23",
      "bid": "42.04",
      "ask": "42.24",
      "open": "44.82",
      "high": "45.02",
      "low": "42.04",
      "close": "42.14",
      "average": "43.1688",
      "volume": "250916",
      "turnover": "10831752.94",
      "trades": "883"
    },
    {
      "date": "2024-09-24",
      "bid": "41.84",
      "ask": "42.02",
      "open": "42.30",
      "high": "42.98",
      "low": "41.70",
      "close": "41.80",
      "average": "42.1445",
      "volume": "227760",
      "turnover": "9598824.44",
      "trades": "521"
    },
    {
      "date": "2024-09-25",
      "bid": "41.16",
      "ask": "41.26",
      "open": "42.06",
      "high": "42.16",
      "low": "39.74",
      "close": "41.08",
      "average": "41.259",
      "volume": "237928",
      "turnover": "9816861.86",
      "trades": "626"
    },
    {
      "date": "2024-09-26",
      "bid": "43.08",
      "ask": "43.48",
      "open": "41.28",
      "high": "43.80",
      "low": "41.20",
      "close": "42.92",
      "average": "42.6056",
      "volume": "213221",
      "turnover": "9082429.69",
      "trades": "548"
    },
    {
      "date": "2024-09-27",
      "bid": "44.32",
      "ask": "44.60",
      "open": "42.92",
      "high": "45.30",
      "low": "42.92",
      "close": "44.12",
      "average": "44.2339",
      "volume": "133250",
      "turnover": "5894167.98",
      "trades": "442"
    },
    {
      "date": "2024-09-30",
      "bid": "44.46",
      "ask": "44.92",
      "open": "44.14",
      "high": "45.20",
      "low": "43.84",
      "close": "44.48",
      "average": "44.6294",
      "volume": "148420",
      "turnover": "6623990.43",
      "trades": "360"
    },
    {
      "date": "2024-10-01",
      "bid": "43.10",
      "ask": "43.34",
      "open": "44.22",
      "high": "44.96",
      "low": "43.04",
      "close": "43.10",
      "average": "43.9497",
      "volume": "73828",
      "turnover": "3244824.14",
      "trades": "311"
    },
    {
      "date": "2024-10-02",
      "bid": "42.50",
      "ask": "42.60",
      "open": "43.12",
      "high": "43.50",
      "low": "42.06",
      "close": "42.60",
      "average": "42.6363",
      "volume": "88369",
      "turnover": "3767725.02",
      "trades": "365"
    },
    {
      "date": "2024-10-03",
      "bid": "42.40",
      "ask": "42.70",
      "open": "42.60",
      "high": "43.80",
      "low": "42.16",
      "close": "42.34",
      "average": "42.6459",
      "volume": "83432",
      "turnover": "3558034.86",
      "trades": "315"
    },
    {
      "date": "2024-10-04",
      "bid": "42.44",
      "ask": "42.74",
      "open": "42.30",
      "high": "43.04",
      "low": "42.02",
      "close": "42.50",
      "average": "42.50",
      "volume": "86947",
      "turnover": "3695487.18",
      "trades": "300"
    },
    {
      "date": "2024-10-07",
      "bid": "42.44",
      "ask": "42.64",
      "open": "42.56",
      "high": "42.66",
      "low": "42.14",
      "close": "42.50",
      "average": "42.4337",
      "volume": "46536",
      "turnover": "1974696.92",
      "trades": "236"
    },
    {
      "date": "2024-10-08",
      "bid": "42.20",
      "ask": "42.30",
      "open": "42.38",
      "high": "42.60",
      "low": "42.06",
      "close": "42.20",
      "average": "42.2834",
      "volume": "57427",
      "turnover": "2428155.95",
      "trades": "258"
    },
    {
      "date": "2024-10-09",
      "bid": "41.68",
      "ask": "41.88",
      "open": "42.20",
      "high": "42.36",
      "low": "41.12",
      "close": "41.70",
      "average": "41.5577",
      "volume": "141369",
      "turnover": "5874973.84",
      "trades": "550"
    },
    {
      "date": "2024-10-10",
      "bid": "40.40",
      "ask": "40.76",
      "open": "41.70",
      "high": "41.70",
      "low": "40.40",
      "close": "40.62",
      "average": "40.7705",
      "volume": "131689",
      "turnover": "5369033.84",
      "trades": "377"
    },
    {
      "date": "2024-10-11",
      "bid": "40.30",
      "ask": "40.36",
      "open": "40.62",
      "high": "41.08",
      "low": "40.30",
      "close": "40.40",
      "average": "40.6928",
      "volume": "41847",
      "turnover": "1702872.32",
      "trades": "231"
    },
    {
      "date": "2024-10-14",
      "bid": "39.98",
      "ask": "40.02",
      "open": "40.36",
      "high": "40.80",
      "low": "39.70",
      "close": "40.00",
      "average": "40.0201",
      "volume": "62832",
      "turnover": "2514539.96",
      "trades": "270"
    },
    {
      "date": "2024-10-15",
      "bid": "40.46",
      "ask": "40.94",
      "open": "39.90",
      "high": "41.24",
      "low": "39.58",
      "close": "40.54",
      "average": "40.6488",
      "volume": "111179",
      "turnover": "4519319.01",
      "trades": "337"
    },
    {
      "date": "2024-10-16",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.52",
      "high": "40.88",
      "low": "39.98",
      "close": "40.00",
      "average": "40.2845",
      "volume": "32358",
      "turnover": "1303524.54",
      "trades": "156"
    },
    {
      "date": "2024-10-17",
      "bid": "41.00",
      "ask": "41.16",
      "open": "40.56",
      "high": "42.00",
      "low": "40.56",
      "close": "41.20",
      "average": "41.2847",
      "volume": "128067",
      "turnover": "5288374.94",
      "trades": "383"
    },
    {
      "date": "2024-10-18",
      "bid": "41.60",
      "ask": "41.76",
      "open": "41.20",
      "high": "42.00",
      "low": "40.68",
      "close": "42.00",
      "average": "41.7983",
      "volume": "112640",
      "turnover": "4708161.22",
      "trades": "250"
    },
    {
      "date": "2024-10-21",
      "bid": "40.16",
      "ask": "40.86",
      "open": "42.00",
      "high": "42.18",
      "low": "40.08",
      "close": "40.14",
      "average": "40.8978",
      "volume": "93509",
      "turnover": "3824312.84",
      "trades": "358"
    },
    {
      "date": "2024-10-22",
      "bid": "40.20",
      "ask": "40.30",
      "open": "40.14",
      "high": "40.66",
      "low": "39.60",
      "close": "40.20",
      "average": "40.0741",
      "volume": "98935",
      "turnover": "3964733.38",
      "trades": "316"
    },
    {
      "date": "2024-10-23",
      "bid": "39.48",
      "ask": "39.60",
      "open": "40.20",
      "high": "40.24",
      "low": "39.10",
      "close": "39.50",
      "average": "39.6477",
      "volume": "99156",
      "turnover": "3931303.54",
      "trades": "298"
    },
    {
      "date": "2024-10-24",
      "bid": "39.92",
      "ask": "40.14",
      "open": "39.34",
      "high": "40.16",
      "low": "39.20",
      "close": "39.96",
      "average": "39.8626",
      "volume": "53104",
      "turnover": "2116774.5",
      "trades": "203"
    },
    {
      "date": "2024-10-25",
      "bid": "39.74",
      "ask": "39.98",
      "open": "40.20",
      "high": "40.30",
      "low": "39.38",
      "close": "40.00",
      "average": "39.9445",
      "volume": "98101",
      "turnover": "3918578.93",
      "trades": "290"
    },
    {
      "date": "2024-10-28",
      "bid": "40.74",
      "ask": "40.82",
      "open": "40.00",
      "high": "40.84",
      "low": "39.62",
      "close": "40.74",
      "average": "40.4832",
      "volume": "54009",
      "turnover": "2186456.64",
      "trades": "221"
    },
    {
      "date": "2024-10-29",
      "bid": "38.66",
      "ask": "38.88",
      "open": "40.74",
      "high": "40.74",
      "low": "38.54",
      "close": "38.54",
      "average": "39.4812",
      "volume": "197322",
      "turnover": "7790516.42",
      "trades": "636"
    },
    {
      "date": "2024-10-30",
      "bid": "38.54",
      "ask": "38.96",
      "open": "38.54",
      "high": "39.00",
      "low": "38.32",
      "close": "38.32",
      "average": "38.668",
      "volume": "169057",
      "turnover": "6536821.48",
      "trades": "355"
    },
    {
      "date": "2024-10-31",
      "bid": "38.34",
      "ask": "38.66",
      "open": "38.02",
      "high": "39.80",
      "low": "37.58",
      "close": "38.32",
      "average": "38.6857",
      "volume": "148858",
      "turnover": "5758678.62",
      "trades": "389"
    },
    {
      "date": "2024-11-01",
      "bid": "39.20",
      "ask": "39.30",
      "open": "38.50",
      "high": "39.40",
      "low": "38.40",
      "close": "39.16",
      "average": "38.9397",
      "volume": "49697",
      "turnover": "1935187.32",
      "trades": "198"
    },
    {
      "date": "2024-11-04",
      "bid": "39.32",
      "ask": "39.48",
      "open": "38.80",
      "high": "40.74",
      "low": "38.80",
      "close": "39.30",
      "average": "40.3873",
      "volume": "436786",
      "turnover": "17640628.72",
      "trades": "478"
    },
    {
      "date": "2024-11-05",
      "bid": "39.14",
      "ask": "39.60",
      "open": "39.30",
      "high": "39.66",
      "low": "38.62",
      "close": "39.14",
      "average": "39.0783",
      "volume": "75267",
      "turnover": "2941418.52",
      "trades": "293"
    },
    {
      "date": "2024-11-06",
      "bid": "36.60",
      "ask": "36.74",
      "open": "39.00",
      "high": "39.88",
      "low": "36.52",
      "close": "36.60",
      "average": "37.4582",
      "volume": "191137",
      "turnover": "7159654.8",
      "trades": "595"
    },
    {
      "date": "2024-11-07",
      "bid": "37.00",
      "ask": "37.38",
      "open": "36.62",
      "high": "37.54",
      "low": "36.52",
      "close": "37.10",
      "average": "37.0753",
      "volume": "115446",
      "turnover": "4280198.38",
      "trades": "354"
    },
    {
      "date": "2024-11-08",
      "bid": "38.50",
      "ask": "38.68",
      "open": "37.38",
      "high": "38.70",
      "low": "36.72",
      "close": "38.44",
      "average": "37.797",
      "volume": "63869",
      "turnover": "2413978.92",
      "trades": "302"
    },
    {
      "date": "2024-11-11",
      "bid": "37.80",
      "ask": "37.98",
      "open": "38.44",
      "high": "39.08",
      "low": "37.46",
      "close": "37.96",
      "average": "38.321",
      "volume": "66548",
      "turnover": "2550183.64",
      "trades": "273"
    },
    {
      "date": "2024-11-12",
      "bid": "36.90",
      "ask": "37.04",
      "open": "37.60",
      "high": "37.86",
      "low": "36.52",
      "close": "36.52",
      "average": "37.2355",
      "volume": "96883",
      "turnover": "3607402.89",
      "trades": "364"
    },
    {
      "date": "2024-11-13",
      "bid": "37.24",
      "ask": "37.44",
      "open": "36.52",
      "high": "37.52",
      "low": "36.52",
      "close": "37.26",
      "average": "37.1041",
      "volume": "91675",
      "turnover": "3401503.6",
      "trades": "374"
    },
    {
      "date": "2024-11-14",
      "bid": "37.42",
      "ask": "37.84",
      "open": "37.40",
      "high": "38.44",
      "low": "37.00",
      "close": "37.44",
      "average": "37.7176",
      "volume": "116092",
      "turnover": "4378660.88",
      "trades": "357"
    },
    {
      "date": "2024-11-15",
      "bid": "36.46",
      "ask": "36.78",
      "open": "37.42",
      "high": "37.42",
      "low": "36.40",
      "close": "36.62",
      "average": "36.8224",
      "volume": "85620",
      "turnover": "3152733.34",
      "trades": "427"
    },
    {
      "date": "2024-11-18",
      "bid": "34.70",
      "ask": "34.96",
      "open": "36.46",
      "high": "36.46",
      "low": "34.62",
      "close": "34.66",
      "average": "35.2892",
      "volume": "150875",
      "turnover": "5324259.38",
      "trades": "621"
    },
    {
      "date": "2024-11-19",
      "bid": "34.02",
      "ask": "34.20",
      "open": "34.78",
      "high": "35.44",
      "low": "33.06",
      "close": "34.02",
      "average": "33.9448",
      "volume": "209450",
      "turnover": "7102745.02",
      "trades": "581"
    },
    {
      "date": "2024-11-20",
      "bid": "34.56",
      "ask": "34.66",
      "open": "34.02",
      "high": "34.98",
      "low": "33.92",
      "close": "34.28",
      "average": "34.4512",
      "volume": "108476",
      "turnover": "3736918.02",
      "trades": "351"
    },
    {
      "date": "2024-11-21",
      "bid": "34.46",
      "ask": "34.96",
      "open": "34.32",
      "high": "35.00",
      "low": "33.90",
      "close": "34.62",
      "average": "34.3122",
      "volume": "70383",
      "turnover": "2414998.64",
      "trades": "286"
    },
    {
      "date": "2024-11-22",
      "bid": "36.24",
      "ask": "36.40",
      "open": "35.88",
      "high": "37.20",
      "low": "35.20",
      "close": "36.40",
      "average": "35.9723",
      "volume": "173948",
      "turnover": "6257310.82",
      "trades": "541"
    },
    {
      "date": "2024-11-25",
      "bid": "37.70",
      "ask": "37.84",
      "open": "36.40",
      "high": "38.66",
      "low": "36.40",
      "close": "37.70",
      "average": "37.505",
      "volume": "254561",
      "turnover": "9548668.66",
      "trades": "599"
    },
    {
      "date": "2024-11-26",
      "bid": "30.00",
      "ask": "30.04",
      "open": "32.50",
      "high": "33.00",
      "low": "29.32",
      "close": "30.00",
      "average": "30.3718",
      "volume": "1675410",
      "turnover": "50804734.52",
      "trades": "3338"
    },
    {
      "date": "2024-11-27",
      "bid": "34.78",
      "ask": "34.98",
      "open": "30.36",
      "high": "35.70",
      "low": "30.06",
      "close": "34.46",
      "average": "32.5922",
      "volume": "1141880",
      "turnover": "37219695.61",
      "trades": "2101"
    },
    {
      "date": "2024-11-28",
      "bid": "33.56",
      "ask": "33.76",
      "open": "34.38",
      "high": "34.68",
      "low": "32.66",
      "close": "33.62",
      "average": "33.6925",
      "volume": "350866",
      "turnover": "11821555.54",
      "trades": "788"
    },
    {
      "date": "2024-11-29",
      "bid": "32.86",
      "ask": "33.16",
      "open": "33.56",
      "high": "33.78",
      "low": "32.66",
      "close": "32.66",
      "average": "33.018",
      "volume": "138219",
      "turnover": "4563889",
      "trades": "351"
    },
    {
      "date": "2024-12-02",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.66",
      "high": "33.56",
      "low": "32.14",
      "close": "32.14",
      "average": "32.7727",
      "volume": "144351",
      "turnover": "4730619.46",
      "trades": "478"
    },
    {
      "date": "2024-12-03",
      "bid": "31.02",
      "ask": "31.22",
      "open": "32.00",
      "high": "32.40",
      "low": "30.92",
      "close": "31.00",
      "average": "31.6417",
      "volume": "269632",
      "turnover": "8541336.56",
      "trades": "728"
    },
    {
      "date": "2024-12-04",
      "bid": "30.80",
      "ask": "31.16",
      "open": "30.60",
      "high": "31.18",
      "low": "30.24",
      "close": "30.90",
      "average": "30.6521",
      "volume": "269812",
      "turnover": "8270261.99",
      "trades": "712"
    },
    {
      "date": "2024-12-05",
      "bid": "30.30",
      "ask": "30.40",
      "open": "31.30",
      "high": "31.60",
      "low": "30.10",
      "close": "30.44",
      "average": "30.9027",
      "volume": "184736",
      "turnover": "5704340.91",
      "trades": "564"
    },
    {
      "date": "2024-12-06",
      "bid": "32.00",
      "ask": "32.16",
      "open": "30.42",
      "high": "32.34",
      "low": "30.40",
      "close": "32.06",
      "average": "31.5096",
      "volume": "95293",
      "turnover": "3002687.44",
      "trades": "437"
    },
    {
      "date": "2024-12-09",
      "bid": "32.10",
      "ask": "32.58",
      "open": "32.00",
      "high": "33.58",
      "low": "32.00",
      "close": "32.16",
      "average": "32.9616",
      "volume": "257652",
      "turnover": "8491859.26",
      "trades": "700"
    },
    {
      "date": "2024-12-10",
      "bid": "32.58",
      "ask": "32.78",
      "open": "32.10",
      "high": "32.88",
      "low": "31.50",
      "close": "32.56",
      "average": "32.0935",
      "volume": "61804",
      "turnover": "1983404.42",
      "trades": "330"
    },
    {
      "date": "2024-12-11",
      "bid": "33.02",
      "ask": "33.14",
      "open": "32.52",
      "high": "33.14",
      "low": "31.58",
      "close": "33.02",
      "average": "32.4488",
      "volume": "84299",
      "turnover": "2735422.02",
      "trades": "327"
    },
    {
      "date": "2024-12-12",
      "bid": "33.02",
      "ask": "33.32",
      "open": "33.00",
      "high": "33.60",
      "low": "33.00",
      "close": "33.02",
      "average": "33.1486",
      "volume": "146854",
      "turnover": "4868021.66",
      "trades": "436"
    },
    {
      "date": "2024-12-13",
      "bid": "33.42",
      "ask": "33.58",
      "open": "33.00",
      "high": "33.80",
      "low": "33.00",
      "close": "33.52",
      "average": "33.4099",
      "volume": "103403",
      "turnover": "3458761.8",
      "trades": "272"
    },
    {
      "date": "2024-12-16",
      "bid": "33.52",
      "ask": "33.76",
      "open": "33.52",
      "high": "33.84",
      "low": "32.76",
      "close": "33.50",
      "average": "33.2852",
      "volume": "76304",
      "turnover": "2539533.06",
      "trades": "299"
    },
    {
      "date": "2024-12-17",
      "bid": "33.22",
      "ask": "33.38",
      "open": "33.48",
      "high": "33.64",
      "low": "32.80",
      "close": "33.16",
      "average": "33.2797",
      "volume": "28701",
      "turnover": "955126.46",
      "trades": "225"
    },
    {
      "date": "2024-12-18",
      "bid": "34.98",
      "ask": "35.20",
      "open": "33.14",
      "high": "35.20",
      "low": "32.20",
      "close": "34.84",
      "average": "34.2766",
      "volume": "194282",
      "turnover": "6659708",
      "trades": "507"
    },
    {
      "date": "2024-12-19",
      "bid": "32.50",
      "ask": "32.76",
      "open": "33.86",
      "high": "34.38",
      "low": "32.50",
      "close": "32.50",
      "average": "33.6016",
      "volume": "145934",
      "turnover": "4903523.36",
      "trades": "432"
    },
    {
      "date": "2024-12-20",
      "bid": "32.14",
      "ask": "32.42",
      "open": "32.98",
      "high": "32.98",
      "low": "31.50",
      "close": "32.34",
      "average": "32.1554",
      "volume": "95747",
      "turnover": "3078765.95",
      "trades": "259"
    },
    {
      "date": "2024-12-23",
      "bid": "32.44",
      "ask": "32.58",
      "open": "32.42",
      "high": "32.70",
      "low": "31.70",
      "close": "32.50",
      "average": "32.2019",
      "volume": "127385",
      "turnover": "4102029.17",
      "trades": "427"
    },
    {
      "date": "2024-12-27",
      "bid": "32.82",
      "ask": "32.98",
      "open": "32.52",
      "high": "33.78",
      "low": "32.42",
      "close": "33.04",
      "average": "33.0582",
      "volume": "106319",
      "turnover": "3514761.23",
      "trades": "333"
    },
    {
      "date": "2024-12-30",
      "bid": "32.20",
      "ask": "32.30",
      "open": "32.98",
      "high": "33.34",
      "low": "31.74",
      "close": "32.02",
      "average": "32.3865",
      "volume": "130819",
      "turnover": "4236771.5",
      "trades": "415"
    },
    {
      "date": "2025-01-02",
      "bid": "32.74",
      "ask": "32.86",
      "open": "32.06",
      "high": "32.82",
      "low": "31.76",
      "close": "32.74",
      "average": "32.3699",
      "volume": "79652",
      "turnover": "2578324.97",
      "trades": "287"
    },
    {
      "date": "2025-01-03",
      "bid": "32.86",
      "ask": "33.16",
      "open": "32.80",
      "high": "33.36",
      "low": "32.52",
      "close": "32.82",
      "average": "32.8789",
      "volume": "54827",
      "turnover": "1802661.04",
      "trades": "190"
    },
    {
      "date": "2025-01-07",
      "bid": "31.92",
      "ask": "32.16",
      "open": "33.00",
      "high": "33.64",
      "low": "31.56",
      "close": "31.56",
      "average": "32.2197",
      "volume": "136355",
      "turnover": "4393626.82",
      "trades": "540"
    },
    {
      "date": "2025-01-08",
      "bid": "31.68",
      "ask": "31.96",
      "open": "31.80",
      "high": "32.90",
      "low": "31.40",
      "close": "31.68",
      "average": "31.9612",
      "volume": "46747",
      "turnover": "1494100.57",
      "trades": "217"
    },
    {
      "date": "2025-01-09",
      "bid": "31.22",
      "ask": "31.40",
      "open": "31.68",
      "high": "31.68",
      "low": "30.88",
      "close": "31.10",
      "average": "31.2633",
      "volume": "61736",
      "turnover": "1930083.7",
      "trades": "295"
    },
    {
      "date": "2025-01-10",
      "bid": "30.18",
      "ask": "30.34",
      "open": "31.10",
      "high": "31.28",
      "low": "30.16",
      "close": "30.16",
      "average": "30.6796",
      "volume": "63829",
      "turnover": "1958301.58",
      "trades": "289"
    },
    {
      "date": "2025-01-13",
      "bid": "28.70",
      "ask": "28.78",
      "open": "30.08",
      "high": "30.08",
      "low": "28.18",
      "close": "28.70",
      "average": "28.6948",
      "volume": "268342",
      "turnover": "7700013.43",
      "trades": "727"
    },
    {
      "date": "2025-01-14",
      "bid": "28.60",
      "ask": "29.10",
      "open": "28.78",
      "high": "29.28",
      "low": "28.26",
      "close": "28.60",
      "average": "28.7832",
      "volume": "97880",
      "turnover": "2818358.58",
      "trades": "328"
    },
    {
      "date": "2025-01-15",
      "bid": "29.88",
      "ask": "30.50",
      "open": "29.00",
      "high": "30.50",
      "low": "28.70",
      "close": "29.90",
      "average": "29.2692",
      "volume": "89689",
      "turnover": "2623079.79",
      "trades": "383"
    },
    {
      "date": "2025-01-16",
      "bid": "30.76",
      "ask": "30.98",
      "open": "29.90",
      "high": "31.00",
      "low": "29.90",
      "close": "30.74",
      "average": "30.4489",
      "volume": "114948",
      "turnover": "3500041.52",
      "trades": "256"
    },
    {
      "date": "2025-01-17",
      "bid": "33.30",
      "ask": "33.40",
      "open": "30.98",
      "high": "34.40",
      "low": "30.84",
      "close": "34.40",
      "average": "33.5342",
      "volume": "208667",
      "turnover": "6996610.56",
      "trades": "484"
    },
    {
      "date": "2025-01-20",
      "bid": "32.12",
      "ask": "32.38",
      "open": "34.34",
      "high": "34.34",
      "low": "32.00",
      "close": "32.12",
      "average": "32.746",
      "volume": "123308",
      "turnover": "4037789.37",
      "trades": "391"
    },
    {
      "date": "2025-01-21",
      "bid": "32.26",
      "ask": "32.42",
      "open": "32.12",
      "high": "32.90",
      "low": "31.94",
      "close": "32.54",
      "average": "32.2838",
      "volume": "108850",
      "turnover": "3514097.84",
      "trades": "296"
    },
    {
      "date": "2025-01-22",
      "bid": "32.40",
      "ask": "32.82",
      "open": "32.02",
      "high": "33.66",
      "low": "32.02",
      "close": "32.36",
      "average": "32.8746",
      "volume": "98506",
      "turnover": "3238602.22",
      "trades": "281"
    },
    {
      "date": "2025-01-23",
      "bid": "32.96",
      "ask": "33.10",
      "open": "32.12",
      "high": "33.50",
      "low": "32.12",
      "close": "32.98",
      "average": "32.958",
      "volume": "48092",
      "turnover": "1585017.48",
      "trades": "220"
    },
    {
      "date": "2025-01-24",
      "bid": "32.30",
      "ask": "32.44",
      "open": "32.96",
      "high": "33.48",
      "low": "32.14",
      "close": "32.14",
      "average": "32.455",
      "volume": "67726",
      "turnover": "2198151.13",
      "trades": "201"
    },
    {
      "date": "2025-01-27",
      "bid": "32.28",
      "ask": "32.52",
      "open": "32.28",
      "high": "33.20",
      "low": "31.62",
      "close": "32.48",
      "average": "32.4179",
      "volume": "77771",
      "turnover": "2521234",
      "trades": "298"
    },
    {
      "date": "2025-01-28",
      "bid": "34.04",
      "ask": "34.40",
      "open": "32.50",
      "high": "34.84",
      "low": "32.50",
      "close": "33.96",
      "average": "33.8403",
      "volume": "218092",
      "turnover": "7382087.78",
      "trades": "616"
    },
    {
      "date": "2025-01-29",
      "bid": "33.00",
      "ask": "33.14",
      "open": "34.04",
      "high": "34.22",
      "low": "32.72",
      "close": "32.92",
      "average": "33.5866",
      "volume": "164632",
      "turnover": "5529288.47",
      "trades": "318"
    },
    {
      "date": "2025-01-30",
      "bid": "32.92",
      "ask": "33.02",
      "open": "33.02",
      "high": "34.02",
      "low": "32.52",
      "close": "32.88",
      "average": "33.0907",
      "volume": "63486",
      "turnover": "2100793.5",
      "trades": "240"
    },
    {
      "date": "2025-01-31",
      "bid": "33.24",
      "ask": "33.42",
      "open": "32.96",
      "high": "33.42",
      "low": "32.54",
      "close": "33.38",
      "average": "32.9946",
      "volume": "101252",
      "turnover": "3341306.43",
      "trades": "230"
    },
    {
      "date": "2025-02-03",
      "bid": "32.82",
      "ask": "32.96",
      "open": "32.62",
      "high": "33.02",
      "low": "32.04",
      "close": "32.70",
      "average": "32.5976",
      "volume": "73932",
      "turnover": "2410008.18",
      "trades": "297"
    },
    {
      "date": "2025-02-04",
      "bid": "32.20",
      "ask": "32.38",
      "open": "32.82",
      "high": "33.18",
      "low": "32.20",
      "close": "32.22",
      "average": "32.4954",
      "volume": "60448",
      "turnover": "1964272.2",
      "trades": "275"
    },
    {
      "date": "2025-02-05",
      "bid": "33.20",
      "ask": "33.44",
      "open": "32.10",
      "high": "33.60",
      "low": "32.00",
      "close": "33.42",
      "average": "32.9138",
      "volume": "40111",
      "turnover": "1320176.36",
      "trades": "180"
    },
    {
      "date": "2025-02-06",
      "bid": "32.92",
      "ask": "33.16",
      "open": "33.44",
      "high": "33.68",
      "low": "32.60",
      "close": "32.82",
      "average": "33.0288",
      "volume": "59870",
      "turnover": "1977430.5",
      "trades": "192"
    },
    {
      "date": "2025-02-07",
      "bid": "32.02",
      "ask": "32.06",
      "open": "32.98",
      "high": "32.98",
      "low": "32.00",
      "close": "32.00",
      "average": "32.322",
      "volume": "78360",
      "turnover": "2532752.42",
      "trades": "250"
    },
    {
      "date": "2025-02-10",
      "bid": "31.72",
      "ask": "32.08",
      "open": "32.00",
      "high": "32.38",
      "low": "31.76",
      "close": "31.86",
      "average": "31.9932",
      "volume": "57435",
      "turnover": "1837528.16",
      "trades": "158"
    },
    {
      "date": "2025-02-11",
      "bid": "31.14",
      "ask": "31.62",
      "open": "31.72",
      "high": "31.92",
      "low": "31.08",
      "close": "31.12",
      "average": "31.3898",
      "volume": "29807",
      "turnover": "935620.62",
      "trades": "180"
    },
    {
      "date": "2025-02-12",
      "bid": "33.30",
      "ask": "33.60",
      "open": "31.12",
      "high": "33.74",
      "low": "30.84",
      "close": "33.10",
      "average": "32.7179",
      "volume": "261761",
      "turnover": "8564358.46",
      "trades": "531"
    },
    {
      "date": "2025-02-13",
      "bid": "34.34",
      "ask": "34.58",
      "open": "33.70",
      "high": "34.80",
      "low": "33.30",
      "close": "34.58",
      "average": "34.1254",
      "volume": "239776",
      "turnover": "8182456.19",
      "trades": "525"
    },
    {
      "date": "2025-02-14",
      "bid": "34.40",
      "ask": "34.46",
      "open": "34.58",
      "high": "34.66",
      "low": "33.72",
      "close": "34.48",
      "average": "34.2905",
      "volume": "168234",
      "turnover": "5768011.93",
      "trades": "366"
    },
    {
      "date": "2025-02-17",
      "bid": "35.96",
      "ask": "36.02",
      "open": "34.50",
      "high": "36.00",
      "low": "33.08",
      "close": "35.92",
      "average": "34.6618",
      "volume": "176355",
      "turnover": "6113170.39",
      "trades": "444"
    },
    {
      "date": "2025-02-18",
      "bid": "37.56",
      "ask": "37.68",
      "open": "35.96",
      "high": "37.86",
      "low": "35.12",
      "close": "37.50",
      "average": "36.6482",
      "volume": "319459",
      "turnover": "11681095.89",
      "trades": "781"
    },
    {
      "date": "2025-02-19",
      "bid": "44.02",
      "ask": "44.20",
      "open": "45.30",
      "high": "46.98",
      "low": "42.26",
      "close": "44.12",
      "average": "44.5113",
      "volume": "1656019",
      "turnover": "73644340.37",
      "trades": "3924"
    },
    {
      "date": "2025-02-20",
      "bid": "41.50",
      "ask": "41.56",
      "open": "44.00",
      "high": "44.18",
      "low": "41.50",
      "close": "41.50",
      "average": "42.7241",
      "volume": "479693",
      "turnover": "20495756.96",
      "trades": "1303"
    },
    {
      "date": "2025-02-21",
      "bid": "39.46",
      "ask": "39.84",
      "open": "41.40",
      "high": "41.68",
      "low": "38.76",
      "close": "39.36",
      "average": "40.127",
      "volume": "372753",
      "turnover": "14957794.51",
      "trades": "1189"
    },
    {
      "date": "2025-02-24",
      "bid": "40.02",
      "ask": "40.18",
      "open": "39.48",
      "high": "40.98",
      "low": "39.00",
      "close": "40.02",
      "average": "39.8541",
      "volume": "217798",
      "turnover": "8681397.11",
      "trades": "625"
    },
    {
      "date": "2025-02-25",
      "bid": "39.68",
      "ask": "40.36",
      "open": "40.02",
      "high": "40.72",
      "low": "39.10",
      "close": "39.56",
      "average": "39.8975",
      "volume": "202401",
      "turnover": "8075293.54",
      "trades": "530"
    },
    {
      "date": "2025-02-26",
      "bid": "39.34",
      "ask": "39.52",
      "open": "40.06",
      "high": "40.56",
      "low": "38.76",
      "close": "39.26",
      "average": "39.4622",
      "volume": "146142",
      "turnover": "5766601.51",
      "trades": "438"
    },
    {
      "date": "2025-02-27",
      "bid": "38.16",
      "ask": "38.36",
      "open": "40.00",
      "high": "40.02",
      "low": "37.82",
      "close": "38.06",
      "average": "38.5635",
      "volume": "170857",
      "turnover": "6588845.87",
      "trades": "506"
    },
    {
      "date": "2025-02-28",
      "bid": "36.88",
      "ask": "37.04",
      "open": "38.04",
      "high": "38.20",
      "low": "36.64",
      "close": "36.64",
      "average": "37.4422",
      "volume": "189930",
      "turnover": "7111506.24",
      "trades": "547"
    },
    {
      "date": "2025-03-03",
      "bid": "39.22",
      "ask": "39.40",
      "open": "36.60",
      "high": "40.68",
      "low": "36.30",
      "close": "39.08",
      "average": "39.4695",
      "volume": "617013",
      "turnover": "24365565.74",
      "trades": "1609"
    },
    {
      "date": "2025-03-04",
      "bid": "39.42",
      "ask": "40.00",
      "open": "39.40",
      "high": "42.40",
      "low": "38.52",
      "close": "39.52",
      "average": "40.2115",
      "volume": "757258",
      "turnover": "30442523.13",
      "trades": "1655"
    },
    {
      "date": "2025-03-05",
      "bid": "43.44",
      "ask": "43.80",
      "open": "42.00",
      "high": "43.80",
      "low": "40.72",
      "close": "43.80",
      "average": "42.4669",
      "volume": "669468",
      "turnover": "28429791.55",
      "trades": "1723"
    },
    {
      "date": "2025-03-06",
      "bid": "40.78",
      "ask": "40.82",
      "open": "44.64",
      "high": "44.84",
      "low": "40.38",
      "close": "40.78",
      "average": "42.1828",
      "volume": "418463",
      "turnover": "17649805.82",
      "trades": "1284"
    },
    {
      "date": "2025-03-07",
      "bid": "39.70",
      "ask": "39.92",
      "open": "41.00",
      "high": "41.10",
      "low": "39.40",
      "close": "39.78",
      "average": "40.0437",
      "volume": "228034",
      "turnover": "9131224.97",
      "trades": "820"
    },
    {
      "date": "2025-03-10",
      "bid": "39.58",
      "ask": "39.74",
      "open": "39.92",
      "high": "41.48",
      "low": "39.34",
      "close": "39.56",
      "average": "40.1115",
      "volume": "136237",
      "turnover": "5464424.71",
      "trades": "520"
    },
    {
      "date": "2025-03-11",
      "bid": "38.52",
      "ask": "38.86",
      "open": "39.74",
      "high": "41.22",
      "low": "38.22",
      "close": "38.34",
      "average": "39.8277",
      "volume": "209334",
      "turnover": "8336972.99",
      "trades": "972"
    },
    {
      "date": "2025-03-12",
      "bid": "39.24",
      "ask": "39.46",
      "open": "38.54",
      "high": "40.00",
      "low": "38.54",
      "close": "39.46",
      "average": "39.3174",
      "volume": "166534",
      "turnover": "6547854.06",
      "trades": "579"
    },
    {
      "date": "2025-03-13",
      "bid": "38.18",
      "ask": "38.58",
      "open": "39.50",
      "high": "39.74",
      "low": "38.00",
      "close": "38.00",
      "average": "38.4479",
      "volume": "127884",
      "turnover": "4917099.73",
      "trades": "538"
    },
    {
      "date": "2025-03-14",
      "bid": "40.20",
      "ask": "40.36",
      "open": "38.18",
      "high": "40.36",
      "low": "37.82",
      "close": "40.28",
      "average": "39.4119",
      "volume": "147532",
      "turnover": "5814520.41",
      "trades": "468"
    },
    {
      "date": "2025-03-17",
      "bid": "40.52",
      "ask": "40.76",
      "open": "40.20",
      "high": "40.96",
      "low": "39.50",
      "close": "40.68",
      "average": "40.122",
      "volume": "161056",
      "turnover": "6461797.34",
      "trades": "413"
    },
    {
      "date": "2025-03-18",
      "bid": "39.22",
      "ask": "39.38",
      "open": "41.00",
      "high": "41.12",
      "low": "38.66",
      "close": "39.08",
      "average": "39.4918",
      "volume": "130521",
      "turnover": "5153599.43",
      "trades": "475"
    },
    {
      "date": "2025-03-19",
      "bid": "38.82",
      "ask": "39.06",
      "open": "38.92",
      "high": "39.66",
      "low": "38.22",
      "close": "38.76",
      "average": "38.7281",
      "volume": "103102",
      "turnover": "3993384.5",
      "trades": "325"
    },
    {
      "date": "2025-03-20",
      "bid": "39.00",
      "ask": "39.24",
      "open": "38.82",
      "high": "39.44",
      "low": "38.06",
      "close": "39.18",
      "average": "38.9785",
      "volume": "105168",
      "turnover": "4099288.66",
      "trades": "302"
    },
    {
      "date": "2025-03-21",
      "bid": "38.60",
      "ask": "38.70",
      "open": "39.00",
      "high": "39.00",
      "low": "37.76",
      "close": "38.42",
      "average": "38.2258",
      "volume": "81504",
      "turnover": "3115525.45",
      "trades": "391"
    },
    {
      "date": "2025-03-24",
      "bid": "37.62",
      "ask": "37.80",
      "open": "38.40",
      "high": "38.66",
      "low": "37.00",
      "close": "37.62",
      "average": "37.6858",
      "volume": "114495",
      "turnover": "4314908.84",
      "trades": "390"
    },
    {
      "date": "2025-03-25",
      "bid": "36.44",
      "ask": "36.60",
      "open": "37.58",
      "high": "37.58",
      "low": "36.16",
      "close": "36.38",
      "average": "36.5781",
      "volume": "196027",
      "turnover": "7170114.84",
      "trades": "578"
    },
    {
      "date": "2025-03-26",
      "bid": "34.34",
      "ask": "34.38",
      "open": "36.44",
      "high": "36.50",
      "low": "34.26",
      "close": "34.30",
      "average": "35.2729",
      "volume": "205264",
      "turnover": "7240335.23",
      "trades": "699"
    },
    {
      "date": "2025-03-27",
      "bid": "33.34",
      "ask": "33.68",
      "open": "34.00",
      "high": "34.34",
      "low": "33.10",
      "close": "33.36",
      "average": "33.6777",
      "volume": "112558",
      "turnover": "3789876.25",
      "trades": "458"
    },
    {
      "date": "2025-03-28",
      "bid": "31.92",
      "ask": "32.12",
      "open": "33.30",
      "high": "33.34",
      "low": "31.78",
      "close": "31.90",
      "average": "32.2987",
      "volume": "290151",
      "turnover": "9371138.49",
      "trades": "739"
    },
    {
      "date": "2025-03-31",
      "bid": "30.62",
      "ask": "30.70",
      "open": "31.92",
      "high": "31.92",
      "low": "30.30",
      "close": "30.54",
      "average": "30.7376",
      "volume": "196082",
      "turnover": "6027157.52",
      "trades": "600"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": "30.62",
      "high": "33.50",
      "low": "30.38",
      "close": "31.06",
      "average": "30.984",
      "volume": "95382",
      "turnover": "2955314.14",
      "trades": "298"
    },
    {
      "date": "2025-04-02",
      "bid": "30.62",
      "ask": "30.80",
      "open": "31.06",
      "high": "31.06",
      "low": "29.82",
      "close": "30.54",
      "average": "30.3593",
      "volume": "172813",
      "turnover": "5246431.66",
      "trades": "488"
    },
    {
      "date": "2025-04-03",
      "bid": "30.02",
      "ask": "30.14",
      "open": "29.88",
      "high": "30.58",
      "low": "28.94",
      "close": "29.76",
      "average": "29.8586",
      "volume": "149191",
      "turnover": "4454681.82",
      "trades": "498"
    },
    {
      "date": "2025-04-04",
      "bid": "28.58",
      "ask": "28.80",
      "open": "29.64",
      "high": "30.10",
      "low": "28.08",
      "close": "28.54",
      "average": "29.0539",
      "volume": "265742",
      "turnover": "7720982.72",
      "trades": "757"
    },
    {
      "date": "2025-04-07",
      "bid": "33.70",
      "ask": "34.14",
      "open": "29.50",
      "high": "35.52",
      "low": "27.16",
      "close": "33.44",
      "average": "31.7219",
      "volume": "960220",
      "turnover": "30461840",
      "trades": "2470"
    },
    {
      "date": "2025-04-08",
      "bid": "34.38",
      "ask": "34.62",
      "open": "34.14",
      "high": "35.98",
      "low": "33.26",
      "close": "34.26",
      "average": "34.6737",
      "volume": "330099",
      "turnover": "11455641.2",
      "trades": "1129"
    },
    {
      "date": "2025-04-09",
      "bid": "32.84",
      "ask": "33.38",
      "open": "33.48",
      "high": "33.80",
      "low": "32.06",
      "close": "32.80",
      "average": "32.8798",
      "volume": "177654",
      "turnover": "5841196.71",
      "trades": "585"
    },
    {
      "date": "2025-04-10",
      "bid": "33.52",
      "ask": "33.90",
      "open": "37.00",
      "high": "37.00",
      "low": "33.90",
      "close": "33.90",
      "average": "34.7444",
      "volume": "301398",
      "turnover": "10482510.83",
      "trades": "688"
    },
    {
      "date": "2025-04-11",
      "bid": "35.30",
      "ask": "35.46",
      "open": "33.90",
      "high": "35.50",
      "low": "33.30",
      "close": "35.48",
      "average": "34.9613",
      "volume": "220875",
      "turnover": "7722069.92",
      "trades": "341"
    },
    {
      "date": "2025-04-14",
      "bid": "36.16",
      "ask": "36.38",
      "open": "36.02",
      "high": "36.40",
      "low": "35.00",
      "close": "36.26",
      "average": "35.5206",
      "volume": "109092",
      "turnover": "3874885.42",
      "trades": "396"
    },
    {
      "date": "2025-04-15",
      "bid": "38.80",
      "ask": "39.04",
      "open": "36.50",
      "high": "39.34",
      "low": "36.38",
      "close": "39.12",
      "average": "38.1207",
      "volume": "219841",
      "turnover": "8382840.38",
      "trades": "790"
    },
    {
      "date": "2025-04-16",
      "bid": "37.92",
      "ask": "38.32",
      "open": "38.68",
      "high": "39.00",
      "low": "37.46",
      "close": "37.80",
      "average": "38.2104",
      "volume": "148475",
      "turnover": "5673410.8",
      "trades": "453"
    },
    {
      "date": "2025-04-17",
      "bid": "36.96",
      "ask": "37.22",
      "open": "37.78",
      "high": "38.38",
      "low": "35.86",
      "close": "35.86",
      "average": "36.8665",
      "volume": "193986",
      "turnover": "7151868.12",
      "trades": "376"
    },
    {
      "date": "2025-04-22",
      "bid": "36.06",
      "ask": "36.20",
      "open": "36.88",
      "high": "37.00",
      "low": "35.90",
      "close": "36.06",
      "average": "36.5015",
      "volume": "106295",
      "turnover": "3878575.67",
      "trades": "422"
    },
    {
      "date": "2025-04-23",
      "bid": "37.56",
      "ask": "37.80",
      "open": "36.12",
      "high": "37.70",
      "low": "36.06",
      "close": "37.26",
      "average": "36.7446",
      "volume": "163601",
      "turnover": "6011082.84",
      "trades": "581"
    },
    {
      "date": "2025-04-24",
      "bid": "39.00",
      "ask": "39.20",
      "open": "37.82",
      "high": "39.38",
      "low": "37.36",
      "close": "38.72",
      "average": "38.5312",
      "volume": "159974",
      "turnover": "6164316.46",
      "trades": "438"
    },
    {
      "date": "2025-04-25",
      "bid": "38.56",
      "ask": "39.20",
      "open": "39.20",
      "high": "40.40",
      "low": "38.64",
      "close": "38.74",
      "average": "39.6125",
      "volume": "291222",
      "turnover": "11529520.73",
      "trades": "681"
    },
    {
      "date": "2025-04-28",
      "bid": "39.34",
      "ask": "39.56",
      "open": "39.00",
      "high": "39.68",
      "low": "37.64",
      "close": "39.42",
      "average": "38.7824",
      "volume": "241335",
      "turnover": "9359368.47",
      "trades": "569"
    },
    {
      "date": "2025-04-29",
      "bid": "36.46",
      "ask": "36.74",
      "open": "34.98",
      "high": "39.00",
      "low": "33.00",
      "close": "36.70",
      "average": "35.8162",
      "volume": "618004",
      "turnover": "22225880.47",
      "trades": "1432"
    },
    {
      "date": "2025-04-30",
      "bid": "34.00",
      "ask": "34.38",
      "open": "36.44",
      "high": "37.48",
      "low": "34.20",
      "close": "34.66",
      "average": "35.7099",
      "volume": "281916",
      "turnover": "10069554.16",
      "trades": "531"
    },
    {
      "date": "2025-05-02",
      "bid": "34.30",
      "ask": "34.52",
      "open": "34.12",
      "high": "35.40",
      "low": "33.64",
      "close": "34.36",
      "average": "34.6185",
      "volume": "159309",
      "turnover": "5515318.17",
      "trades": "673"
    },
    {
      "date": "2025-05-05",
      "bid": "34.64",
      "ask": "34.78",
      "open": "35.50",
      "high": "35.72",
      "low": "34.52",
      "close": "34.58",
      "average": "35.0003",
      "volume": "104851",
      "turnover": "3669606.66",
      "trades": "328"
    },
    {
      "date": "2025-05-06",
      "bid": "34.06",
      "ask": "34.26",
      "open": "34.50",
      "high": "34.50",
      "low": "33.90",
      "close": "34.34",
      "average": "34.2239",
      "volume": "89329",
      "turnover": "3057174.1",
      "trades": "354"
    },
    {
      "date": "2025-05-07",
      "bid": "33.82",
      "ask": "33.94",
      "open": "34.26",
      "high": "34.40",
      "low": "33.70",
      "close": "33.84",
      "average": "33.9918",
      "volume": "73899",
      "turnover": "2512107.6",
      "trades": "347"
    },
    {
      "date": "2025-05-08",
      "bid": "34.00",
      "ask": "34.10",
      "open": "34.00",
      "high": "34.62",
      "low": "33.94",
      "close": "34.04",
      "average": "34.1933",
      "volume": "40656",
      "turnover": "1390186.5",
      "trades": "211"
    },
    {
      "date": "2025-05-09",
      "bid": "33.94",
      "ask": "34.12",
      "open": "34.14",
      "high": "34.86",
      "low": "33.94",
      "close": "33.94",
      "average": "34.3589",
      "volume": "47557",
      "turnover": "1634031.02",
      "trades": "251"
    },
    {
      "date": "2025-05-12",
      "bid": "35.04",
      "ask": "35.40",
      "open": "34.46",
      "high": "35.44",
      "low": "33.98",
      "close": "35.44",
      "average": "34.7056",
      "volume": "118648",
      "turnover": "4117134.72",
      "trades": "362"
    },
    {
      "date": "2025-05-13",
      "bid": "34.96",
      "ask": "35.16",
      "open": "35.08",
      "high": "36.06",
      "low": "34.84",
      "close": "35.12",
      "average": "35.2913",
      "volume": "50457",
      "turnover": "1780691.26",
      "trades": "251"
    },
    {
      "date": "2025-05-14",
      "bid": "36.54",
      "ask": "36.68",
      "open": "35.18",
      "high": "37.46",
      "low": "34.60",
      "close": "36.66",
      "average": "36.2992",
      "volume": "135322",
      "turnover": "4912634.59",
      "trades": "389"
    },
    {
      "date": "2025-05-15",
      "bid": "35.22",
      "ask": "35.32",
      "open": "36.36",
      "high": "36.50",
      "low": "35.00",
      "close": "35.14",
      "average": "35.7663",
      "volume": "84587",
      "turnover": "3025472.61",
      "trades": "281"
    },
    {
      "date": "2025-05-16",
      "bid": "35.38",
      "ask": "35.60",
      "open": "35.16",
      "high": "35.80",
      "low": "35.02",
      "close": "35.32",
      "average": "35.3633",
      "volume": "47963",
      "turnover": "1696231.4",
      "trades": "222"
    },
    {
      "date": "2025-05-19",
      "bid": "34.50",
      "ask": "34.64",
      "open": "35.00",
      "high": "35.10",
      "low": "34.20",
      "close": "34.54",
      "average": "34.615",
      "volume": "84086",
      "turnover": "2910619.24",
      "trades": "311"
    },
    {
      "date": "2025-05-20",
      "bid": "35.44",
      "ask": "35.60",
      "open": "34.50",
      "high": "35.60",
      "low": "34.28",
      "close": "35.52",
      "average": "35.0876",
      "volume": "53381",
      "turnover": "1873053.87",
      "trades": "216"
    },
    {
      "date": "2025-05-21",
      "bid": "34.88",
      "ask": "35.10",
      "open": "35.52",
      "high": "35.52",
      "low": "34.64",
      "close": "34.94",
      "average": "34.9252",
      "volume": "31218",
      "turnover": "1090339.25",
      "trades": "201"
    },
    {
      "date": "2025-05-22",
      "bid": "33.52",
      "ask": "33.80",
      "open": "34.88",
      "high": "34.88",
      "low": "33.06",
      "close": "33.54",
      "average": "33.7704",
      "volume": "201765",
      "turnover": "6813735.76",
      "trades": "575"
    },
    {
      "date": "2025-05-23",
      "bid": "36.42",
      "ask": "36.80",
      "open": "34.50",
      "high": "37.66",
      "low": "34.50",
      "close": "36.40",
      "average": "36.5101",
      "volume": "472407",
      "turnover": "17246865.62",
      "trades": "1165"
    },
    {
      "date": "2025-05-26",
      "bid": "36.28",
      "ask": "36.52",
      "open": "37.38",
      "high": "37.84",
      "low": "35.60",
      "close": "36.44",
      "average": "36.5961",
      "volume": "253254",
      "turnover": "9268524.32",
      "trades": "767"
    },
    {
      "date": "2025-05-27",
      "bid": "35.20",
      "ask": "35.44",
      "open": "36.40",
      "high": "36.40",
      "low": "35.16",
      "close": "35.18",
      "average": "35.6225",
      "volume": "232211",
      "turnover": "8271867.81",
      "trades": "755"
    },
    {
      "date": "2025-05-28",
      "bid": "35.38",
      "ask": "35.54",
      "open": "35.30",
      "high": "36.14",
      "low": "34.82",
      "close": "35.22",
      "average": "35.412",
      "volume": "93157",
      "turnover": "3298314.65",
      "trades": "332"
    },
    {
      "date": "2025-05-30",
      "bid": "35.80",
      "ask": "36.04",
      "open": "35.40",
      "high": "36.28",
      "low": "34.80",
      "close": "35.94",
      "average": "35.6398",
      "volume": "198131",
      "turnover": "7060636.37",
      "trades": "473"
    },
    {
      "date": "2025-06-02",
      "bid": "35.08",
      "ask": "35.26",
      "open": "36.04",
      "high": "36.42",
      "low": "34.92",
      "close": "34.98",
      "average": "35.395",
      "volume": "140142",
      "turnover": "4960078.5",
      "trades": "436"
    },
    {
      "date": "2025-06-03",
      "bid": "35.50",
      "ask": "35.76",
      "open": "35.00",
      "high": "35.88",
      "low": "34.54",
      "close": "35.60",
      "average": "35.1291",
      "volume": "140695",
      "turnover": "4942561.72",
      "trades": "428"
    },
    {
      "date": "2025-06-04",
      "bid": "36.24",
      "ask": "36.82",
      "open": "35.72",
      "high": "37.16",
      "low": "35.72",
      "close": "36.70",
      "average": "36.4544",
      "volume": "154481",
      "turnover": "5632088.43",
      "trades": "415"
    },
    {
      "date": "2025-06-05",
      "bid": "36.62",
      "ask": "36.94",
      "open": "36.78",
      "high": "37.04",
      "low": "36.28",
      "close": "36.90",
      "average": "36.6641",
      "volume": "77111",
      "turnover": "2827200.78",
      "trades": "266"
    },
    {
      "date": "2025-06-09",
      "bid": "36.56",
      "ask": "36.98",
      "open": "37.10",
      "high": "37.82",
      "low": "36.16",
      "close": "36.86",
      "average": "37.0297",
      "volume": "113435",
      "turnover": "4199943.88",
      "trades": "411"
    },
    {
      "date": "2025-06-10",
      "bid": "36.62",
      "ask": "36.76",
      "open": "36.56",
      "high": "37.26",
      "low": "36.44",
      "close": "36.50",
      "average": "36.7398",
      "volume": "62568",
      "turnover": "2298852.5",
      "trades": "241"
    },
    {
      "date": "2025-06-11",
      "bid": "35.52",
      "ask": "35.94",
      "open": "36.50",
      "high": "36.50",
      "low": "35.50",
      "close": "35.56",
      "average": "35.8878",
      "volume": "84092",
      "turnover": "3017815.48",
      "trades": "321"
    },
    {
      "date": "2025-06-12",
      "bid": "34.50",
      "ask": "34.54",
      "open": "35.52",
      "high": "35.52",
      "low": "34.30",
      "close": "34.30",
      "average": "34.749",
      "volume": "137573",
      "turnover": "4780924.51",
      "trades": "418"
    },
    {
      "date": "2025-06-13",
      "bid": "33.02",
      "ask": "33.24",
      "open": "34.08",
      "high": "34.08",
      "low": "33.02",
      "close": "33.14",
      "average": "33.3298",
      "volume": "176788",
      "turnover": "5892289.14",
      "trades": "598"
    },
    {
      "date": "2025-06-16",
      "bid": "35.62",
      "ask": "36.00",
      "open": "33.14",
      "high": "36.28",
      "low": "33.08",
      "close": "35.58",
      "average": "34.7271",
      "volume": "222438",
      "turnover": "7725187.14",
      "trades": "442"
    },
    {
      "date": "2025-06-17",
      "bid": "35.30",
      "ask": "35.60",
      "open": "36.00",
      "high": "36.00",
      "low": "35.18",
      "close": "35.28",
      "average": "35.4706",
      "volume": "55035",
      "turnover": "1952107.27",
      "trades": "189"
    },
    {
      "date": "2025-06-18",
      "bid": "35.00",
      "ask": "35.26",
      "open": "35.26",
      "high": "35.68",
      "low": "34.74",
      "close": "35.06",
      "average": "35.1461",
      "volume": "92208",
      "turnover": "3240713.63",
      "trades": "249"
    },
    {
      "date": "2025-06-19",
      "bid": "34.00",
      "ask": "34.26",
      "open": "34.98",
      "high": "34.98",
      "low": "33.72",
      "close": "33.88",
      "average": "34.0906",
      "volume": "121490",
      "turnover": "4141803.79",
      "trades": "313"
    },
    {
      "date": "2025-06-23",
      "bid": "33.12",
      "ask": "33.48",
      "open": "33.68",
      "high": "33.68",
      "low": "32.60",
      "close": "33.16",
      "average": "33.0062",
      "volume": "84336",
      "turnover": "2783527.44",
      "trades": "455"
    },
    {
      "date": "2025-06-24",
      "bid": "34.56",
      "ask": "34.76",
      "open": "34.48",
      "high": "35.12",
      "low": "33.84",
      "close": "34.54",
      "average": "34.4833",
      "volume": "101483",
      "turnover": "3499847.39",
      "trades": "337"
    },
    {
      "date": "2025-06-25",
      "bid": "34.16",
      "ask": "34.18",
      "open": "34.56",
      "high": "35.08",
      "low": "34.16",
      "close": "34.36",
      "average": "34.4911",
      "volume": "49258",
      "turnover": "1699390.63",
      "trades": "159"
    },
    {
      "date": "2025-06-26",
      "bid": "35.94",
      "ask": "36.30",
      "open": "34.50",
      "high": "37.70",
      "low": "34.50",
      "close": "36.26",
      "average": "36.6838",
      "volume": "379097",
      "turnover": "13904909.17",
      "trades": "768"
    },
    {
      "date": "2025-06-27",
      "bid": "35.82",
      "ask": "36.14",
      "open": "36.30",
      "high": "36.80",
      "low": "35.80",
      "close": "36.10",
      "average": "36.2717",
      "volume": "92193",
      "turnover": "3343992.44",
      "trades": "335"
    },
    {
      "date": "2025-06-30",
      "bid": "35.74",
      "ask": "36.06",
      "open": "36.00",
      "high": "36.42",
      "low": "35.58",
      "close": "35.88",
      "average": "35.9639",
      "volume": "82012",
      "turnover": "2949539.48",
      "trades": "267"
    },
    {
      "date": "2025-07-01",
      "bid": "36.58",
      "ask": "36.78",
      "open": "35.88",
      "high": "36.78",
      "low": "35.82",
      "close": "36.72",
      "average": "36.3452",
      "volume": "67709",
      "turnover": "2460661.38",
      "trades": "256"
    },
    {
      "date": "2025-07-02",
      "bid": "37.00",
      "ask": "37.24",
      "open": "36.80",
      "high": "37.26",
      "low": "35.90",
      "close": "37.24",
      "average": "36.529",
      "volume": "77713",
      "turnover": "2838780.53",
      "trades": "234"
    },
    {
      "date": "2025-07-03",
      "bid": "36.80",
      "ask": "37.10",
      "open": "37.48",
      "high": "38.20",
      "low": "36.88",
      "close": "36.94",
      "average": "37.4501",
      "volume": "127857",
      "turnover": "4788406.33",
      "trades": "365"
    },
    {
      "date": "2025-07-04",
      "bid": "36.72",
      "ask": "37.12",
      "open": "37.00",
      "high": "37.12",
      "low": "36.04",
      "close": "36.76",
      "average": "36.6593",
      "volume": "136573",
      "turnover": "5005989.98",
      "trades": "343"
    },
    {
      "date": "2025-07-07",
      "bid": "35.64",
      "ask": "35.80",
      "open": "36.72",
      "high": "36.72",
      "low": "35.62",
      "close": "35.62",
      "average": "36.1698",
      "volume": "67249",
      "turnover": "2432471.34",
      "trades": "241"
    },
    {
      "date": "2025-07-08",
      "bid": "35.22",
      "ask": "35.82",
      "open": "35.62",
      "high": "35.88",
      "low": "35.08",
      "close": "35.64",
      "average": "35.4356",
      "volume": "98213",
      "turnover": "3480252.18",
      "trades": "272"
    },
    {
      "date": "2025-07-09",
      "bid": "36.08",
      "ask": "36.24",
      "open": "35.08",
      "high": "36.50",
      "low": "35.08",
      "close": "35.98",
      "average": "36.0157",
      "volume": "127121",
      "turnover": "4578360.28",
      "trades": "374"
    },
    {
      "date": "2025-07-10",
      "bid": "36.44",
      "ask": "36.54",
      "open": "36.08",
      "high": "36.72",
      "low": "36.00",
      "close": "36.64",
      "average": "36.4418",
      "volume": "70578",
      "turnover": "2572069.52",
      "trades": "229"
    },
    {
      "date": "2025-07-11",
      "bid": "35.40",
      "ask": "35.98",
      "open": "36.44",
      "high": "36.82",
      "low": "35.36",
      "close": "35.40",
      "average": "35.9492",
      "volume": "87191",
      "turnover": "3135099.98",
      "trades": "314"
    },
    {
      "date": "2025-07-14",
      "bid": "34.92",
      "ask": "35.22",
      "open": "35.50",
      "high": "35.52",
      "low": "34.60",
      "close": "34.94",
      "average": "35.1191",
      "volume": "86814",
      "turnover": "3048788.57",
      "trades": "229"
    },
    {
      "date": "2025-07-15",
      "bid": "35.00",
      "ask": "35.28",
      "open": "35.00",
      "high": "35.34",
      "low": "34.96",
      "close": "35.00",
      "average": "35.0786",
      "volume": "55930",
      "turnover": "1962109.55",
      "trades": "220"
    },
    {
      "date": "2025-07-16",
      "bid": "34.86",
      "ask": "34.94",
      "open": "34.96",
      "high": "35.32",
      "low": "34.54",
      "close": "34.84",
      "average": "34.8173",
      "volume": "165400",
      "turnover": "5759029.14",
      "trades": "277"
    },
    {
      "date": "2025-07-17",
      "bid": "34.68",
      "ask": "35.14",
      "open": "34.84",
      "high": "35.30",
      "low": "34.68",
      "close": "34.76",
      "average": "34.8951",
      "volume": "39367",
      "turnover": "1373685.16",
      "trades": "181"
    },
    {
      "date": "2025-07-18",
      "bid": "35.50",
      "ask": "35.60",
      "open": "34.58",
      "high": "35.98",
      "low": "34.44",
      "close": "35.98",
      "average": "35.3996",
      "volume": "181234",
      "turnover": "6413973.3",
      "trades": "516"
    },
    {
      "date": "2025-07-21",
      "bid": "35.28",
      "ask": "35.50",
      "open": "35.42",
      "high": "36.14",
      "low": "34.98",
      "close": "35.22",
      "average": "35.4341",
      "volume": "104042",
      "turnover": "3687049.57",
      "trades": "331"
    },
    {
      "date": "2025-07-22",
      "bid": "34.86",
      "ask": "34.98",
      "open": "35.28",
      "high": "35.48",
      "low": "34.68",
      "close": "34.88",
      "average": "35.0299",
      "volume": "74398",
      "turnover": "2606252.06",
      "trades": "347"
    },
    {
      "date": "2025-07-23",
      "bid": "36.38",
      "ask": "36.70",
      "open": "34.70",
      "high": "36.64",
      "low": "34.70",
      "close": "36.62",
      "average": "35.748",
      "volume": "207122",
      "turnover": "7404167.61",
      "trades": "499"
    },
    {
      "date": "2025-07-24",
      "bid": "38.50",
      "ask": "38.80",
      "open": "36.90",
      "high": "39.88",
      "low": "36.84",
      "close": "38.68",
      "average": "38.7622",
      "volume": "392382",
      "turnover": "15206419.33",
      "trades": "1032"
    },
    {
      "date": "2025-07-25",
      "bid": "39.88",
      "ask": "40.00",
      "open": "38.58",
      "high": "41.54",
      "low": "38.56",
      "close": "40.00",
      "average": "40.3822",
      "volume": "335858",
      "turnover": "13567592.95",
      "trades": "868"
    },
    {
      "date": "2025-07-28",
      "bid": "39.50",
      "ask": "39.72",
      "open": "40.34",
      "high": "42.46",
      "low": "39.30",
      "close": "39.70",
      "average": "40.8219",
      "volume": "202694",
      "turnover": "8276888.73",
      "trades": "718"
    },
    {
      "date": "2025-07-29",
      "bid": "38.20",
      "ask": "38.44",
      "open": "39.50",
      "high": "40.88",
      "low": "37.20",
      "close": "37.20",
      "average": "38.845",
      "volume": "103688",
      "turnover": "4029219.54",
      "trades": "417"
    },
    {
      "date": "2025-07-30",
      "bid": "37.38",
      "ask": "38.14",
      "open": "38.40",
      "high": "39.10",
      "low": "37.24",
      "close": "37.62",
      "average": "38.2562",
      "volume": "105543",
      "turnover": "4037551.29",
      "trades": "433"
    },
    {
      "date": "2025-07-31",
      "bid": "36.48",
      "ask": "36.98",
      "open": "37.38",
      "high": "37.56",
      "low": "36.38",
      "close": "36.52",
      "average": "36.7176",
      "volume": "103152",
      "turnover": "3787500.81",
      "trades": "443"
    },
    {
      "date": "2025-08-01",
      "bid": "36.00",
      "ask": "36.18",
      "open": "36.50",
      "high": "36.50",
      "low": "35.66",
      "close": "36.00",
      "average": "36.0163",
      "volume": "78723",
      "turnover": "2835278.57",
      "trades": "414"
    },
    {
      "date": "2025-08-04",
      "bid": "34.64",
      "ask": "34.88",
      "open": "36.00",
      "high": "36.60",
      "low": "34.64",
      "close": "34.74",
      "average": "35.425",
      "volume": "218636",
      "turnover": "7745140.92",
      "trades": "525"
    },
    {
      "date": "2025-08-05",
      "bid": "35.18",
      "ask": "35.30",
      "open": "34.80",
      "high": "35.82",
      "low": "34.50",
      "close": "35.36",
      "average": "35.1457",
      "volume": "224467",
      "turnover": "7889616.55",
      "trades": "722"
    },
    {
      "date": "2025-08-06",
      "bid": "34.70",
      "ask": "34.84",
      "open": "35.50",
      "high": "35.50",
      "low": "34.66",
      "close": "34.66",
      "average": "35.1562",
      "volume": "108017",
      "turnover": "3797695.42",
      "trades": "352"
    },
    {
      "date": "2025-08-07",
      "bid": "34.74",
      "ask": "35.08",
      "open": "34.84",
      "high": "35.20",
      "low": "34.66",
      "close": "34.70",
      "average": "34.8858",
      "volume": "95790",
      "turnover": "3342123.57",
      "trades": "344"
    },
    {
      "date": "2025-08-08",
      "bid": "36.06",
      "ask": "36.46",
      "open": "35.08",
      "high": "37.78",
      "low": "34.82",
      "close": "36.00",
      "average": "36.5974",
      "volume": "302156",
      "turnover": "11060214.71",
      "trades": "800"
    },
    {
      "date": "2025-08-11",
      "bid": "35.08",
      "ask": "35.68",
      "open": "36.02",
      "high": "36.06",
      "low": "35.02",
      "close": "35.22",
      "average": "35.4816",
      "volume": "81369",
      "turnover": "2887265.2",
      "trades": "324"
    },
    {
      "date": "2025-08-12",
      "bid": "35.14",
      "ask": "35.44",
      "open": "35.68",
      "high": "35.68",
      "low": "34.86",
      "close": "35.30",
      "average": "35.259",
      "volume": "97774",
      "turnover": "3445748.84",
      "trades": "338"
    },
    {
      "date": "2025-08-13",
      "bid": "35.18",
      "ask": "35.26",
      "open": "35.48",
      "high": "35.82",
      "low": "35.14",
      "close": "35.16",
      "average": "35.2935",
      "volume": "130071",
      "turnover": "4591435.38",
      "trades": "343"
    },
    {
      "date": "2025-08-14",
      "bid": "35.14",
      "ask": "35.48",
      "open": "35.16",
      "high": "35.76",
      "low": "34.70",
      "close": "35.10",
      "average": "35.1854",
      "volume": "88581",
      "turnover": "3117507.24",
      "trades": "303"
    },
    {
      "date": "2025-08-15",
      "bid": "35.20",
      "ask": "35.32",
      "open": "35.48",
      "high": "36.10",
      "low": "35.18",
      "close": "35.30",
      "average": "35.6553",
      "volume": "86828",
      "turnover": "3096353.96",
      "trades": "292"
    },
    {
      "date": "2025-08-18",
      "bid": "34.82",
      "ask": "34.98",
      "open": "35.42",
      "high": "35.90",
      "low": "34.62",
      "close": "34.94",
      "average": "35.0738",
      "volume": "254979",
      "turnover": "8943302.08",
      "trades": "504"
    },
    {
      "date": "2025-08-19",
      "bid": "26.82",
      "ask": "26.90",
      "open": "28.00",
      "high": "28.30",
      "low": "26.62",
      "close": "27.00",
      "average": "27.2228",
      "volume": "2958196",
      "turnover": "80554765.15",
      "trades": "5676"
    },
    {
      "date": "2025-08-20",
      "bid": "26.24",
      "ask": "26.30",
      "open": "25.82",
      "high": "26.50",
      "low": "25.22",
      "close": "26.22",
      "average": "25.6189",
      "volume": "1771860",
      "turnover": "45338413.75",
      "trades": "2932"
    },
    {
      "date": "2025-08-21",
      "bid": "26.00",
      "ask": "26.12",
      "open": "26.26",
      "high": "26.54",
      "low": "25.48",
      "close": "25.94",
      "average": "25.9716",
      "volume": "427961",
      "turnover": "11115867.83",
      "trades": "985"
    },
    {
      "date": "2025-08-22",
      "bid": "26.34",
      "ask": "26.42",
      "open": "25.92",
      "high": "26.42",
      "low": "25.42",
      "close": "26.42",
      "average": "26.0082",
      "volume": "433095",
      "turnover": "11263592.78",
      "trades": "853"
    },
    {
      "date": "2025-08-25",
      "bid": "25.00",
      "ask": "25.12",
      "open": "26.38",
      "high": "26.38",
      "low": "23.82",
      "close": "25.10",
      "average": "24.8859",
      "volume": "1447608",
      "turnover": "36006899.21",
      "trades": "2446"
    },
    {
      "date": "2025-08-26",
      "bid": "24.26",
      "ask": "24.36",
      "open": "24.98",
      "high": "25.12",
      "low": "24.24",
      "close": "24.36",
      "average": "24.8003",
      "volume": "361020",
      "turnover": "8953932.09",
      "trades": "743"
    },
    {
      "date": "2025-08-27",
      "bid": "23.94",
      "ask": "24.00",
      "open": "24.26",
      "high": "24.44",
      "low": "23.70",
      "close": "24.00",
      "average": "23.9823",
      "volume": "517867",
      "turnover": "12423228.24",
      "trades": "937"
    },
    {
      "date": "2025-08-28",
      "bid": "24.02",
      "ask": "24.10",
      "open": "24.00",
      "high": "24.35",
      "low": "23.90",
      "close": "24.00",
      "average": "24.0818",
      "volume": "373166",
      "turnover": "8989186.51",
      "trades": "687"
    },
    {
      "date": "2025-08-29",
      "bid": "23.60",
      "ask": "23.70",
      "open": "24.20",
      "high": "24.34",
      "low": "23.22",
      "close": "23.56",
      "average": "23.6417",
      "volume": "414398",
      "turnover": "9796498.01",
      "trades": "795"
    },
    {
      "date": "2025-09-01",
      "bid": "23.10",
      "ask": "23.24",
      "open": "23.56",
      "high": "23.94",
      "low": "23.04",
      "close": "23.10",
      "average": "23.4239",
      "volume": "325666",
      "turnover": "7629249.92",
      "trades": "585"
    },
    {
      "date": "2025-09-02",
      "bid": "23.08",
      "ask": "23.58",
      "open": "23.10",
      "high": "23.32",
      "low": "22.80",
      "close": "23.02",
      "average": "23.0479",
      "volume": "302519",
      "turnover": "6973245.29",
      "trades": "608"
    },
    {
      "date": "2025-09-03",
      "bid": "22.76",
      "ask": "22.88",
      "open": "23.06",
      "high": "23.66",
      "low": "22.72",
      "close": "22.72",
      "average": "23.0921",
      "volume": "191664",
      "turnover": "4426459.11",
      "trades": "440"
    },
    {
      "date": "2025-09-04",
      "bid": "22.48",
      "ask": "22.52",
      "open": "22.76",
      "high": "22.78",
      "low": "22.40",
      "close": "22.40",
      "average": "22.5435",
      "volume": "199562",
      "turnover": "4498937.47",
      "trades": "508"
    },
    {
      "date": "2025-09-05",
      "bid": "23.82",
      "ask": "23.94",
      "open": "23.66",
      "high": "24.94",
      "low": "23.34",
      "close": "23.80",
      "average": "23.9772",
      "volume": "968622",
      "turnover": "23217210.33",
      "trades": "1530"
    },
    {
      "date": "2025-09-08",
      "bid": "24.10",
      "ask": "24.30",
      "open": "23.80",
      "high": "24.40",
      "low": "23.60",
      "close": "24.34",
      "average": "24.1213",
      "volume": "310554",
      "turnover": "7490290.17",
      "trades": "591"
    },
    {
      "date": "2025-09-09",
      "bid": "24.70",
      "ask": "24.88",
      "open": "24.34",
      "high": "25.10",
      "low": "23.92",
      "close": "24.60",
      "average": "24.4555",
      "volume": "376615",
      "turnover": "9211680.38",
      "trades": "689"
    },
    {
      "date": "2025-09-10",
      "bid": "23.86",
      "ask": "23.92",
      "open": "24.90",
      "high": "25.14",
      "low": "23.80",
      "close": "23.80",
      "average": "24.5544",
      "volume": "302436",
      "turnover": "7428893.58",
      "trades": "546"
    },
    {
      "date": "2025-09-11",
      "bid": "23.54",
      "ask": "23.62",
      "open": "23.86",
      "high": "23.94",
      "low": "23.40",
      "close": "23.42",
      "average": "23.6363",
      "volume": "136867",
      "turnover": "3235398.62",
      "trades": "356"
    },
    {
      "date": "2025-09-12",
      "bid": "22.94",
      "ask": "23.02",
      "open": "23.62",
      "high": "23.72",
      "low": "22.82",
      "close": "22.84",
      "average": "23.0724",
      "volume": "276813",
      "turnover": "6386569.82",
      "trades": "511"
    },
    {
      "date": "2025-09-15",
      "bid": "21.28",
      "ask": "21.38",
      "open": "21.98",
      "high": "22.24",
      "low": "21.00",
      "close": "21.28",
      "average": "21.418",
      "volume": "878183",
      "turnover": "18808255",
      "trades": "1579"
    },
    {
      "date": "2025-09-16",
      "bid": "20.86",
      "ask": "20.94",
      "open": "21.28",
      "high": "21.34",
      "low": "20.80",
      "close": "20.84",
      "average": "21.1023",
      "volume": "295858",
      "turnover": "6244502.72",
      "trades": "603"
    },
    {
      "date": "2025-09-17",
      "bid": "21.64",
      "ask": "21.70",
      "open": "20.96",
      "high": "21.76",
      "low": "20.90",
      "close": "21.64",
      "average": "21.4404",
      "volume": "190547",
      "turnover": "4085551.52",
      "trades": "465"
    },
    {
      "date": "2025-09-18",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.72",
      "high": "22.38",
      "low": "21.42",
      "close": "21.56",
      "average": "22.0683",
      "volume": "514503",
      "turnover": "11351561.62",
      "trades": "517"
    },
    {
      "date": "2025-09-19",
      "bid": "21.06",
      "ask": "21.18",
      "open": "21.50",
      "high": "21.78",
      "low": "21.02",
      "close": "21.06",
      "average": "21.1519",
      "volume": "200924",
      "turnover": "4250520.97",
      "trades": "534"
    },
    {
      "date": "2025-09-22",
      "bid": "21.46",
      "ask": "21.58",
      "open": "21.20",
      "high": "21.60",
      "low": "21.02",
      "close": "21.56",
      "average": "21.35",
      "volume": "204138",
      "turnover": "4357662.07",
      "trades": "393"
    },
    {
      "date": "2025-09-23",
      "bid": "21.88",
      "ask": "21.96",
      "open": "21.56",
      "high": "21.98",
      "low": "21.56",
      "close": "21.84",
      "average": "21.8131",
      "volume": "107108",
      "turnover": "2336474.83",
      "trades": "237"
    },
    {
      "date": "2025-09-24",
      "bid": "21.04",
      "ask": "21.12",
      "open": "21.50",
      "high": "21.54",
      "low": "21.00",
      "close": "21.00",
      "average": "21.2347",
      "volume": "173747",
      "turnover": "3689587.1",
      "trades": "341"
    },
    {
      "date": "2025-09-25",
      "bid": "20.68",
      "ask": "20.78",
      "open": "21.00",
      "high": "21.00",
      "low": "20.64",
      "close": "20.64",
      "average": "20.8064",
      "volume": "190488",
      "turnover": "3963609.27",
      "trades": "445"
    },
    {
      "date": "2025-09-26",
      "bid": "20.74",
      "ask": "20.78",
      "open": "20.68",
      "high": "20.98",
      "low": "20.66",
      "close": "20.66",
      "average": "20.7836",
      "volume": "105663",
      "turnover": "2196324.49",
      "trades": "318"
    },
    {
      "date": "2025-09-29",
      "bid": "20.10",
      "ask": "20.22",
      "open": "20.66",
      "high": "20.88",
      "low": "19.82",
      "close": "20.14",
      "average": "20.1502",
      "volume": "383620",
      "turnover": "7729933.62",
      "trades": "693"
    },
    {
      "date": "2025-09-30",
      "bid": "19.68",
      "ask": "19.78",
      "open": "20.22",
      "high": "20.26",
      "low": "19.60",
      "close": "19.81",
      "average": "19.8261",
      "volume": "428330",
      "turnover": "8492231.36",
      "trades": "723"
    },
    {
      "date": "2025-10-01",
      "bid": "20.60",
      "ask": "20.66",
      "open": "19.82",
      "high": "20.94",
      "low": "19.78",
      "close": "20.70",
      "average": "20.5329",
      "volume": "424543",
      "turnover": "8717436.84",
      "trades": "560"
    },
    {
      "date": "2025-10-02",
      "bid": "21.12",
      "ask": "21.30",
      "open": "20.60",
      "high": "21.54",
      "low": "20.60",
      "close": "21.28",
      "average": "21.1778",
      "volume": "290335",
      "turnover": "6148356.48",
      "trades": "374"
    },
    {
      "date": "2025-10-03",
      "bid": "21.54",
      "ask": "21.66",
      "open": "21.20",
      "high": "21.82",
      "low": "21.12",
      "close": "21.64",
      "average": "21.4713",
      "volume": "221425",
      "turnover": "4752841.22",
      "trades": "313"
    },
    {
      "date": "2025-10-06",
      "bid": "21.38",
      "ask": "21.50",
      "open": "21.54",
      "high": "21.54",
      "low": "21.06",
      "close": "21.54",
      "average": "21.3358",
      "volume": "346177",
      "turnover": "7385835.87",
      "trades": "391"
    },
    {
      "date": "2025-10-07",
      "bid": "21.24",
      "ask": "21.32",
      "open": "21.38",
      "high": "21.52",
      "low": "21.16",
      "close": "21.28",
      "average": "21.3142",
      "volume": "98375",
      "turnover": "2096516.42",
      "trades": "250"
    },
    {
      "date": "2025-10-08",
      "bid": "21.78",
      "ask": "21.88",
      "open": "21.26",
      "high": "21.98",
      "low": "21.08",
      "close": "21.76",
      "average": "21.6763",
      "volume": "193966",
      "turnover": "4203548.01",
      "trades": "352"
    },
    {
      "date": "2025-10-09",
      "bid": "21.92",
      "ask": "21.96",
      "open": "21.88",
      "high": "22.08",
      "low": "21.52",
      "close": "21.88",
      "average": "21.8061",
      "volume": "145868",
      "turnover": "3180704.62",
      "trades": "233"
    },
    {
      "date": "2025-10-10",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.88",
      "high": "22.26",
      "low": "21.68",
      "close": "21.72",
      "average": "21.9244",
      "volume": "181327",
      "turnover": "3975542.64",
      "trades": "290"
    },
    {
      "date": "2025-10-13",
      "bid": "22.08",
      "ask": "22.16",
      "open": "21.90",
      "high": "22.20",
      "low": "21.58",
      "close": "22.06",
      "average": "21.9301",
      "volume": "141294",
      "turnover": "3096632.69",
      "trades": "294"
    },
    {
      "date": "2025-10-14",
      "bid": "21.88",
      "ask": "21.96",
      "open": "22.16",
      "high": "22.16",
      "low": "21.78",
      "close": "21.86",
      "average": "21.9058",
      "volume": "183796",
      "turnover": "4026199.25",
      "trades": "351"
    },
    {
      "date": "2025-10-15",
      "bid": "23.10",
      "ask": "23.20",
      "open": "21.98",
      "high": "23.16",
      "low": "21.98",
      "close": "23.10",
      "average": "22.6243",
      "volume": "258768",
      "turnover": "5851840.72",
      "trades": "531"
    },
    {
      "date": "2025-10-16",
      "bid": "24.08",
      "ask": "24.10",
      "open": "22.96",
      "high": "24.34",
      "low": "22.74",
      "close": "23.96",
      "average": "23.9296",
      "volume": "855388",
      "turnover": "20469055.07",
      "trades": "894"
    },
    {
      "date": "2025-10-17",
      "bid": "23.12",
      "ask": "23.44",
      "open": "23.40",
      "high": "23.64",
      "low": "22.68",
      "close": "23.46",
      "average": "23.2515",
      "volume": "239930",
      "turnover": "5576663.05",
      "trades": "407"
    },
    {
      "date": "2025-10-20",
      "bid": "22.56",
      "ask": "22.66",
      "open": "23.30",
      "high": "23.42",
      "low": "22.30",
      "close": "22.56",
      "average": "22.6139",
      "volume": "167080",
      "turnover": "3776760.76",
      "trades": "410"
    },
    {
      "date": "2025-10-21",
      "bid": "22.44",
      "ask": "22.58",
      "open": "22.56",
      "high": "22.88",
      "low": "22.40",
      "close": "22.56",
      "average": "22.6155",
      "volume": "104728",
      "turnover": "2368476.44",
      "trades": "225"
    },
    {
      "date": "2025-10-22",
      "bid": "22.32",
      "ask": "22.40",
      "open": "22.56",
      "high": "22.56",
      "low": "22.06",
      "close": "22.38",
      "average": "22.2658",
      "volume": "72430",
      "turnover": "1612665.45",
      "trades": "211"
    },
    {
      "date": "2025-10-23",
      "bid": "22.72",
      "ask": "22.88",
      "open": "22.32",
      "high": "22.86",
      "low": "22.10",
      "close": "22.78",
      "average": "22.525",
      "volume": "133294",
      "turnover": "3002413.29",
      "trades": "276"
    },
    {
      "date": "2025-10-24",
      "bid": "22.42",
      "ask": "22.50",
      "open": "22.88",
      "high": "23.76",
      "low": "22.42",
      "close": "22.46",
      "average": "22.9946",
      "volume": "251467",
      "turnover": "5788117.22",
      "trades": "352"
    },
    {
      "date": "2025-10-27",
      "bid": "22.12",
      "ask": "22.24",
      "open": "22.50",
      "high": "22.78",
      "low": "22.12",
      "close": "22.22",
      "average": "22.3431",
      "volume": "67681",
      "turnover": "1512329.71",
      "trades": "219"
    },
    {
      "date": "2025-10-28",
      "bid": "22.04",
      "ask": "22.24",
      "open": "22.10",
      "high": "22.40",
      "low": "22.00",
      "close": "22.22",
      "average": "22.1987",
      "volume": "93797",
      "turnover": "2082190.94",
      "trades": "265"
    },
    {
      "date": "2025-10-29",
      "bid": "21.98",
      "ask": "22.18",
      "open": "22.08",
      "high": "22.52",
      "low": "21.96",
      "close": "22.00",
      "average": "22.1751",
      "volume": "43182",
      "turnover": "957669.97",
      "trades": "175"
    },
    {
      "date": "2025-10-30",
      "bid": "21.26",
      "ask": "21.84",
      "open": "21.96",
      "high": "21.96",
      "low": "21.10",
      "close": "21.34",
      "average": "21.5195",
      "volume": "118047",
      "turnover": "2540064.84",
      "trades": "345"
    },
    {
      "date": "2025-10-31",
      "bid": "21.40",
      "ask": "21.60",
      "open": "22.00",
      "high": "22.00",
      "low": "21.28",
      "close": "21.44",
      "average": "21.4412",
      "volume": "33962",
      "turnover": "728467.62",
      "trades": "121"
    },
    {
      "date": "2025-11-03",
      "bid": "21.06",
      "ask": "21.42",
      "open": "21.30",
      "high": "21.72",
      "low": "20.88",
      "close": "21.00",
      "average": "21.3144",
      "volume": "160873",
      "turnover": "3429018.88",
      "trades": "348"
    },
    {
      "date": "2025-11-04",
      "bid": "23.90",
      "ask": "23.98",
      "open": "23.10",
      "high": "25.42",
      "low": "22.88",
      "close": "23.90",
      "average": "24.2919",
      "volume": "1195936",
      "turnover": "29055536.49",
      "trades": "1833"
    },
    {
      "date": "2025-11-05",
      "bid": "22.40",
      "ask": "22.52",
      "open": "23.78",
      "high": "23.80",
      "low": "22.34",
      "close": "22.34",
      "average": "23.0766",
      "volume": "251997",
      "turnover": "5814887.17",
      "trades": "493"
    },
    {
      "date": "2025-11-06",
      "bid": "21.18",
      "ask": "21.36",
      "open": "22.40",
      "high": "22.40",
      "low": "20.90",
      "close": "21.28",
      "average": "21.4549",
      "volume": "293926",
      "turnover": "6305177.37",
      "trades": "595"
    },
    {
      "date": "2025-11-07",
      "bid": "20.90",
      "ask": "20.98",
      "open": "21.38",
      "high": "21.50",
      "low": "20.90",
      "close": "20.92",
      "average": "21.1539",
      "volume": "183579",
      "turnover": "3883567.91",
      "trades": "355"
    },
    {
      "date": "2025-11-10",
      "bid": "20.58",
      "ask": "20.78",
      "open": "21.02",
      "high": "21.10",
      "low": "20.52",
      "close": "20.52",
      "average": "20.7615",
      "volume": "117600",
      "turnover": "2441858.31",
      "trades": "299"
    },
    {
      "date": "2025-11-11",
      "bid": "20.32",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.54",
      "low": "20.20",
      "close": "20.38",
      "average": "20.3451",
      "volume": "120150",
      "turnover": "2444353.94",
      "trades": "237"
    },
    {
      "date": "2025-11-12",
      "bid": "20.16",
      "ask": "20.26",
      "open": "20.32",
      "high": "20.64",
      "low": "20.20",
      "close": "20.24",
      "average": "20.4286",
      "volume": "179336",
      "turnover": "3663774.23",
      "trades": "301"
    },
    {
      "date": "2025-11-13",
      "bid": "20.06",
      "ask": "20.16",
      "open": "20.30",
      "high": "20.64",
      "low": "20.04",
      "close": "20.04",
      "average": "20.3206",
      "volume": "158475",
      "turnover": "3220441.41",
      "trades": "308"
    },
    {
      "date": "2025-11-14",
      "bid": "19.34",
      "ask": "19.46",
      "open": "20.06",
      "high": "20.06",
      "low": "19.30",
      "close": "19.33",
      "average": "19.5415",
      "volume": "232531",
      "turnover": "4543389.44",
      "trades": "590"
    },
    {
      "date": "2025-11-17",
      "bid": "19.16",
      "ask": "19.28",
      "open": "19.48",
      "high": "19.54",
      "low": "19.00",
      "close": "19.14",
      "average": "19.2195",
      "volume": "233411",
      "turnover": "4486544.86",
      "trades": "351"
    },
    {
      "date": "2025-11-18",
      "bid": "18.73",
      "ask": "18.80",
      "open": "19.00",
      "high": "19.06",
      "low": "18.63",
      "close": "18.73",
      "average": "18.8619",
      "volume": "173121",
      "turnover": "3265526.92",
      "trades": "414"
    },
    {
      "date": "2025-11-19",
      "bid": "18.65",
      "ask": "18.72",
      "open": "18.70",
      "high": "18.84",
      "low": "18.50",
      "close": "18.60",
      "average": "18.6329",
      "volume": "140795",
      "turnover": "2623474.52",
      "trades": "349"
    },
    {
      "date": "2025-11-20",
      "bid": "18.32",
      "ask": "18.44",
      "open": "18.60",
      "high": "18.95",
      "low": "18.27",
      "close": "18.31",
      "average": "18.4642",
      "volume": "103030",
      "turnover": "1902354.37",
      "trades": "280"
    },
    {
      "date": "2025-11-21",
      "bid": "18.03",
      "ask": "18.19",
      "open": "18.02",
      "high": "18.35",
      "low": "18.02",
      "close": "18.04",
      "average": "18.1559",
      "volume": "110172",
      "turnover": "2000333.45",
      "trades": "203"
    },
    {
      "date": "2025-11-24",
      "bid": "18.20",
      "ask": "18.45",
      "open": "18.03",
      "high": "18.42",
      "low": "18.00",
      "close": "18.20",
      "average": "18.1709",
      "volume": "114123",
      "turnover": "2073302.15",
      "trades": "230"
    },
    {
      "date": "2025-11-25",
      "bid": "18.55",
      "ask": "18.64",
      "open": "18.47",
      "high": "18.81",
      "low": "18.44",
      "close": "18.54",
      "average": "18.6509",
      "volume": "224023",
      "turnover": "4178141.11",
      "trades": "359"
    },
    {
      "date": "2025-11-26",
      "bid": "18.52",
      "ask": "18.68",
      "open": "18.54",
      "high": "18.91",
      "low": "18.29",
      "close": "18.58",
      "average": "18.6118",
      "volume": "105846",
      "turnover": "1969856.2",
      "trades": "250"
    },
    {
      "date": "2025-11-27",
      "bid": "18.80",
      "ask": "18.95",
      "open": "18.43",
      "high": "19.03",
      "low": "18.43",
      "close": "18.89",
      "average": "18.8256",
      "volume": "419165",
      "turnover": "7891471.61",
      "trades": "395"
    },
    {
      "date": "2025-11-28",
      "bid": "20.34",
      "ask": "20.54",
      "open": "18.96",
      "high": "21.18",
      "low": "18.89",
      "close": "21.18",
      "average": "20.4299",
      "volume": "751388",
      "turnover": "15347689.5",
      "trades": "710"
    },
    {
      "date": "2025-12-01",
      "bid": "20.16",
      "ask": "20.36",
      "open": "20.82",
      "high": "20.82",
      "low": "19.67",
      "close": "20.06",
      "average": "20.094",
      "volume": "248860",
      "turnover": "4999409.61",
      "trades": "505"
    },
    {
      "date": "2025-12-02",
      "bid": "19.69",
      "ask": "19.78",
      "open": "20.00",
      "high": "20.14",
      "low": "19.30",
      "close": "19.70",
      "average": "19.7929",
      "volume": "192577",
      "turnover": "3812133.84",
      "trades": "423"
    },
    {
      "date": "2025-12-03",
      "bid": "19.49",
      "ask": "19.69",
      "open": "19.70",
      "high": "20.00",
      "low": "19.33",
      "close": "19.51",
      "average": "19.6045",
      "volume": "109942",
      "turnover": "2155164.25",
      "trades": "250"
    },
    {
      "date": "2025-12-04",
      "bid": "19.51",
      "ask": "19.67",
      "open": "19.49",
      "high": "19.79",
      "low": "19.36",
      "close": "19.61",
      "average": "19.5734",
      "volume": "90265",
      "turnover": "1766806.39",
      "trades": "253"
    },
    {
      "date": "2025-12-05",
      "bid": "19.77",
      "ask": "19.98",
      "open": "19.48",
      "high": "20.04",
      "low": "19.29",
      "close": "19.88",
      "average": "19.8549",
      "volume": "123852",
      "turnover": "2459092.17",
      "trades": "330"
    },
    {
      "date": "2025-12-08",
      "bid": "18.93",
      "ask": "19.00",
      "open": "19.76",
      "high": "19.76",
      "low": "18.90",
      "close": "18.95",
      "average": "19.13",
      "volume": "165097",
      "turnover": "3158234.33",
      "trades": "390"
    },
    {
      "date": "2025-12-09",
      "bid": "18.80",
      "ask": "18.90",
      "open": "18.96",
      "high": "19.09",
      "low": "18.72",
      "close": "18.92",
      "average": "18.8813",
      "volume": "99002",
      "turnover": "1869192.22",
      "trades": "226"
    },
    {
      "date": "2025-12-10",
      "bid": "18.74",
      "ask": "18.86",
      "open": "18.88",
      "high": "18.97",
      "low": "18.64",
      "close": "18.74",
      "average": "18.7552",
      "volume": "85852",
      "turnover": "1610127.08",
      "trades": "255"
    },
    {
      "date": "2025-12-11",
      "bid": "18.81",
      "ask": "18.99",
      "open": "18.74",
      "high": "18.93",
      "low": "18.47",
      "close": "18.93",
      "average": "18.6208",
      "volume": "88716",
      "turnover": "1651951.28",
      "trades": "230"
    },
    {
      "date": "2025-12-12",
      "bid": "18.79",
      "ask": "18.90",
      "open": "18.96",
      "high": "19.03",
      "low": "18.68",
      "close": "18.80",
      "average": "18.8711",
      "volume": "86869",
      "turnover": "1639280.5",
      "trades": "221"
    },
    {
      "date": "2025-12-15",
      "bid": "18.32",
      "ask": "18.48",
      "open": "18.88",
      "high": "18.88",
      "low": "18.22",
      "close": "18.37",
      "average": "18.4369",
      "volume": "244757",
      "turnover": "4512393.66",
      "trades": "395"
    },
    {
      "date": "2025-12-16",
      "bid": "18.10",
      "ask": "18.23",
      "open": "18.35",
      "high": "18.44",
      "low": "18.09",
      "close": "18.18",
      "average": "18.1732",
      "volume": "84099",
      "turnover": "1528355.23",
      "trades": "221"
    },
    {
      "date": "2025-12-17",
      "bid": "18.14",
      "ask": "18.30",
      "open": "18.18",
      "high": "18.48",
      "low": "17.85",
      "close": "18.16",
      "average": "18.0371",
      "volume": "101274",
      "turnover": "1826466.65",
      "trades": "272"
    },
    {
      "date": "2025-12-18",
      "bid": "18.20",
      "ask": "18.39",
      "open": "17.96",
      "high": "18.31",
      "low": "17.86",
      "close": "18.30",
      "average": "18.053",
      "volume": "183419",
      "turnover": "3311205.49",
      "trades": "262"
    },
    {
      "date": "2025-12-19",
      "bid": "18.28",
      "ask": "18.35",
      "open": "18.26",
      "high": "18.48",
      "low": "17.89",
      "close": "18.48",
      "average": "18.1539",
      "volume": "122107",
      "turnover": "2216673.27",
      "trades": "275"
    },
    {
      "date": "2025-12-22",
      "bid": "18.87",
      "ask": "18.96",
      "open": "18.48",
      "high": "19.00",
      "low": "18.36",
      "close": "18.97",
      "average": "18.6739",
      "volume": "132333",
      "turnover": "2471111.33",
      "trades": "285"
    },
    {
      "date": "2025-12-23",
      "bid": "18.96",
      "ask": "19.13",
      "open": "18.96",
      "high": "19.32",
      "low": "18.77",
      "close": "19.00",
      "average": "19.0712",
      "volume": "132603",
      "turnover": "2528885.95",
      "trades": "344"
    },
    {
      "date": "2025-12-29",
      "bid": "19.84",
      "ask": "19.96",
      "open": "19.00",
      "high": "19.98",
      "low": "18.99",
      "close": "19.76",
      "average": "19.7015",
      "volume": "356801",
      "turnover": "7030919.09",
      "trades": "581"
    },
    {
      "date": "2025-12-30",
      "bid": "21.00",
      "ask": "21.06",
      "open": "19.96",
      "high": "21.06",
      "low": "19.79",
      "close": "21.06",
      "average": "20.58",
      "volume": "455693",
      "turnover": "9376884.53",
      "trades": "829"
    },
    {
      "date": "2026-01-02",
      "bid": "20.28",
      "ask": "20.64",
      "open": "21.06",
      "high": "21.06",
      "low": "20.06",
      "close": "20.16",
      "average": "20.4593",
      "volume": "192607",
      "turnover": "3940794.59",
      "trades": "442"
    },
    {
      "date": "2026-01-05",
      "bid": "19.56",
      "ask": "19.77",
      "open": "20.64",
      "high": "20.66",
      "low": "19.55",
      "close": "19.55",
      "average": "19.9839",
      "volume": "139006",
      "turnover": "2777220.89",
      "trades": "341"
    },
    {
      "date": "2026-01-07",
      "bid": "19.81",
      "ask": "19.95",
      "open": "19.53",
      "high": "19.94",
      "low": "19.23",
      "close": "19.61",
      "average": "19.604",
      "volume": "174044",
      "turnover": "3409065.75",
      "trades": "450"
    },
    {
      "date": "2026-01-08",
      "bid": "19.52",
      "ask": "19.65",
      "open": "19.76",
      "high": "19.76",
      "low": "19.32",
      "close": "19.47",
      "average": "19.513",
      "volume": "75087",
      "turnover": "1465223.82",
      "trades": "228"
    },
    {
      "date": "2026-01-09",
      "bid": "19.57",
      "ask": "19.69",
      "open": "19.41",
      "high": "19.91",
      "low": "19.16",
      "close": "19.61",
      "average": "19.5211",
      "volume": "114316",
      "turnover": "2231964.93",
      "trades": "310"
    },
    {
      "date": "2026-01-12",
      "bid": "19.05",
      "ask": "19.24",
      "open": "19.57",
      "high": "19.60",
      "low": "19.00",
      "close": "19.22",
      "average": "19.2093",
      "volume": "173706",
      "turnover": "3337041.08",
      "trades": "321"
    },
    {
      "date": "2026-01-13",
      "bid": "19.23",
      "ask": "19.32",
      "open": "19.06",
      "high": "19.55",
      "low": "19.06",
      "close": "19.32",
      "average": "19.2641",
      "volume": "93029",
      "turnover": "1792132.22",
      "trades": "212"
    },
    {
      "date": "2026-01-14",
      "bid": "18.96",
      "ask": "19.07",
      "open": "19.25",
      "high": "19.37",
      "low": "18.76",
      "close": "19.12",
      "average": "18.9994",
      "volume": "312234",
      "turnover": "5932391.73",
      "trades": "429"
    },
    {
      "date": "2026-01-15",
      "bid": "18.58",
      "ask": "18.71",
      "open": "18.71",
      "high": "18.96",
      "low": "18.47",
      "close": "18.56",
      "average": "18.7027",
      "volume": "189563",
      "turnover": "3545362.6",
      "trades": "419"
    },
    {
      "date": "2026-01-16",
      "bid": "18.81",
      "ask": "18.92",
      "open": "18.59",
      "high": "19.30",
      "low": "18.51",
      "close": "19.30",
      "average": "19.0257",
      "volume": "271804",
      "turnover": "5171116.66",
      "trades": "364"
    },
    {
      "date": "2026-01-19",
      "bid": "18.39",
      "ask": "18.65",
      "open": "18.53",
      "high": "18.70",
      "low": "18.25",
      "close": "18.52",
      "average": "18.4221",
      "volume": "294993",
      "turnover": "5433927.05",
      "trades": "544"
    },
    {
      "date": "2026-01-20",
      "bid": "17.98",
      "ask": "18.15",
      "open": "18.50",
      "high": "18.50",
      "low": "17.68",
      "close": "17.92",
      "average": "17.903",
      "volume": "299123",
      "turnover": "5355195.99",
      "trades": "548"
    },
    {
      "date": "2026-01-21",
      "bid": "16.92",
      "ask": "17.06",
      "open": "17.92",
      "high": "17.92",
      "low": "16.24",
      "close": "16.86",
      "average": "16.8376",
      "volume": "694666",
      "turnover": "11696735.68",
      "trades": "1080"
    },
    {
      "date": "2026-01-22",
      "bid": "17.61",
      "ask": "17.90",
      "open": "17.00",
      "high": "17.88",
      "low": "16.78",
      "close": "17.74",
      "average": "17.1067",
      "volume": "245951",
      "turnover": "4207175.94",
      "trades": "434"
    },
    {
      "date": "2026-01-23",
      "bid": "18.46",
      "ask": "18.50",
      "open": "17.80",
      "high": "18.82",
      "low": "17.80",
      "close": "18.55",
      "average": "18.5698",
      "volume": "185791",
      "turnover": "3450144.74",
      "trades": "404"
    },
    {
      "date": "2026-01-26",
      "bid": "18.17",
      "ask": "18.39",
      "open": "18.46",
      "high": "18.90",
      "low": "17.97",
      "close": "18.19",
      "average": "18.1988",
      "volume": "94689",
      "turnover": "1723210.63",
      "trades": "227"
    },
    {
      "date": "2026-01-27",
      "bid": "17.90",
      "ask": "18.10",
      "open": "18.18",
      "high": "18.38",
      "low": "17.66",
      "close": "18.09",
      "average": "17.9079",
      "volume": "111181",
      "turnover": "1991006.7",
      "trades": "270"
    },
    {
      "date": "2026-01-28",
      "bid": "17.90",
      "ask": "18.01",
      "open": "18.00",
      "high": "18.12",
      "low": "17.62",
      "close": "18.02",
      "average": "17.8564",
      "volume": "174584",
      "turnover": "3117458.63",
      "trades": "241"
    },
    {
      "date": "2026-01-29",
      "bid": "17.35",
      "ask": "17.40",
      "open": "17.89",
      "high": "17.89",
      "low": "17.26",
      "close": "17.39",
      "average": "17.5353",
      "volume": "193266",
      "turnover": "3388964.17",
      "trades": "320"
    },
    {
      "date": "2026-01-30",
      "bid": "17.08",
      "ask": "17.28",
      "open": "17.40",
      "high": "17.54",
      "low": "16.94",
      "close": "17.25",
      "average": "17.2189",
      "volume": "152484",
      "turnover": "2625401.33",
      "trades": "341"
    },
    {
      "date": "2026-02-02",
      "bid": "17.02",
      "ask": "17.23",
      "open": "17.21",
      "high": "17.38",
      "low": "16.92",
      "close": "17.22",
      "average": "17.1289",
      "volume": "114015",
      "turnover": "1952836.89",
      "trades": "254"
    },
    {
      "date": "2026-02-03",
      "bid": "16.76",
      "ask": "16.90",
      "open": "17.02",
      "high": "17.22",
      "low": "16.72",
      "close": "16.77",
      "average": "16.8829",
      "volume": "258889",
      "turnover": "4373131.38",
      "trades": "377"
    },
    {
      "date": "2026-02-04",
      "bid": "17.02",
      "ask": "17.16",
      "open": "16.75",
      "high": "17.20",
      "low": "16.45",
      "close": "16.98",
      "average": "16.7324",
      "volume": "287668",
      "turnover": "4813547.24",
      "trades": "407"
    },
    {
      "date": "2026-02-05",
      "bid": "17.15",
      "ask": "17.20",
      "open": "17.02",
      "high": "17.49",
      "low": "16.72",
      "close": "17.13",
      "average": "17.1359",
      "volume": "224854",
      "turnover": "3852664.28",
      "trades": "327"
    },
    {
      "date": "2026-02-06",
      "bid": "17.07",
      "ask": "17.42",
      "open": "17.13",
      "high": "17.56",
      "low": "16.84",
      "close": "17.39",
      "average": "17.1691",
      "volume": "116700",
      "turnover": "2003701.52",
      "trades": "231"
    },
    {
      "date": "2026-02-09",
      "bid": "17.14",
      "ask": "17.22",
      "open": "17.20",
      "high": "17.50",
      "low": "16.95",
      "close": "17.17",
      "average": "17.1689",
      "volume": "146263",
      "turnover": "2511030.81",
      "trades": "215"
    },
    {
      "date": "2026-02-10",
      "bid": "17.45",
      "ask": "17.57",
      "open": "17.22",
      "high": "17.58",
      "low": "17.07",
      "close": "17.57",
      "average": "17.32",
      "volume": "131128",
      "turnover": "2271213.39",
      "trades": "256"
    },
    {
      "date": "2026-02-11",
      "bid": "16.92",
      "ask": "16.98",
      "open": "17.56",
      "high": "17.56",
      "low": "16.73",
      "close": "16.85",
      "average": "16.9537",
      "volume": "159940",
      "turnover": "2711532.51",
      "trades": "340"
    },
    {
      "date": "2026-02-12",
      "bid": "16.82",
      "ask": "16.91",
      "open": "17.29",
      "high": "17.29",
      "low": "16.72",
      "close": "16.90",
      "average": "16.9031",
      "volume": "130641",
      "turnover": "2208227.47",
      "trades": "232"
    },
    {
      "date": "2026-02-13",
      "bid": "17.31",
      "ask": "17.40",
      "open": "17.47",
      "high": "17.47",
      "low": "16.73",
      "close": "17.42",
      "average": "17.12",
      "volume": "176519",
      "turnover": "3022031.1",
      "trades": "316"
    },
    {
      "date": "2026-02-16",
      "bid": "16.90",
      "ask": "17.03",
      "open": "17.40",
      "high": "17.61",
      "low": "16.90",
      "close": "16.94",
      "average": "17.2986",
      "volume": "161526",
      "turnover": "2793658.08",
      "trades": "253"
    },
    {
      "date": "2026-02-17",
      "bid": "15.97",
      "ask": "16.12",
      "open": "17.03",
      "high": "17.03",
      "low": "15.81",
      "close": "16.00",
      "average": "16.024",
      "volume": "566291",
      "turnover": "9074558.98",
      "trades": "799"
    },
    {
      "date": "2026-02-18",
      "bid": "17.83",
      "ask": "18.03",
      "open": "16.15",
      "high": "18.06",
      "low": "15.30",
      "close": "18.06",
      "average": "16.5316",
      "volume": "734343",
      "turnover": "12138671.3",
      "trades": "712"
    },
    {
      "date": "2026-02-19",
      "bid": "17.18",
      "ask": "17.44",
      "open": "16.77",
      "high": "18.36",
      "low": "16.59",
      "close": "17.31",
      "average": "17.5361",
      "volume": "557298",
      "turnover": "9773965.65",
      "trades": "625"
    },
    {
      "date": "2026-02-20",
      "bid": "18.36",
      "ask": "18.50",
      "open": "17.32",
      "high": "18.52",
      "low": "17.32",
      "close": "18.42",
      "average": "17.9645",
      "volume": "352711",
      "turnover": "6336013.78",
      "trades": "483"
    },
    {
      "date": "2026-02-23",
      "bid": "17.46",
      "ask": "17.62",
      "open": "18.20",
      "high": "18.67",
      "low": "17.45",
      "close": "17.45",
      "average": "18.0404",
      "volume": "197359",
      "turnover": "3561100.57",
      "trades": "310"
    },
    {
      "date": "2026-02-24",
      "bid": "17.87",
      "ask": "17.99",
      "open": "17.48",
      "high": "18.00",
      "low": "17.31",
      "close": "17.95",
      "average": "17.6267",
      "volume": "164003",
      "turnover": "2890453.89",
      "trades": "304"
    },
    {
      "date": "2026-02-25",
      "bid": "17.90",
      "ask": "18.09",
      "open": "17.90",
      "high": "18.37",
      "low": "17.90",
      "close": "17.94",
      "average": "18.0663",
      "volume": "105178",
      "turnover": "1900249.6",
      "trades": "219"
    },
    {
      "date": "2026-02-26",
      "bid": "17.82",
      "ask": "18.03",
      "open": "17.90",
      "high": "18.50",
      "low": "17.63",
      "close": "17.83",
      "average": "18.0914",
      "volume": "170569",
      "turnover": "3086660.93",
      "trades": "233"
    },
    {
      "date": "2026-02-27",
      "bid": "17.94",
      "ask": "18.05",
      "open": "18.03",
      "high": "18.26",
      "low": "17.50",
      "close": "18.26",
      "average": "17.8659",
      "volume": "200752",
      "turnover": "3586457.58",
      "trades": "411"
    },
    {
      "date": "2026-03-02",
      "bid": "17.78",
      "ask": "18.24",
      "open": "17.94",
      "high": "18.10",
      "low": "17.44",
      "close": "17.85",
      "average": "17.6758",
      "volume": "228603",
      "turnover": "4041070.52",
      "trades": "319"
    },
    {
      "date": "2026-03-03",
      "bid": "17.12",
      "ask": "17.34",
      "open": "17.40",
      "high": "17.76",
      "low": "16.99",
      "close": "17.13",
      "average": "17.2445",
      "volume": "263901",
      "turnover": "4550831.28",
      "trades": "320"
    },
    {
      "date": "2026-03-04",
      "bid": "17.49",
      "ask": "17.77",
      "open": "17.11",
      "high": "17.81",
      "low": "17.08",
      "close": "17.56",
      "average": "17.5207",
      "volume": "134117",
      "turnover": "2349801.75",
      "trades": "181"
    },
    {
      "date": "2026-03-05",
      "bid": "17.97",
      "ask": "18.05",
      "open": "17.49",
      "high": "18.14",
      "low": "17.27",
      "close": "17.99",
      "average": "18.0055",
      "volume": "623814",
      "turnover": "11231825.99",
      "trades": "177"
    },
    {
      "date": "2026-03-06",
      "bid": "17.59",
      "ask": "17.72",
      "open": "18.05",
      "high": "18.10",
      "low": "17.57",
      "close": "17.58",
      "average": "17.8401",
      "volume": "174936",
      "turnover": "3120919.03",
      "trades": "199"
    },
    {
      "date": "2026-03-09",
      "bid": "17.25",
      "ask": "17.35",
      "open": "17.50",
      "high": "17.50",
      "low": "17.01",
      "close": "17.20",
      "average": "17.216",
      "volume": "241509",
      "turnover": "4157767.15",
      "trades": "296"
    },
    {
      "date": "2026-03-10",
      "bid": "17.83",
      "ask": "17.97",
      "open": "17.48",
      "high": "18.00",
      "low": "17.37",
      "close": "17.78",
      "average": "17.8057",
      "volume": "215039",
      "turnover": "3828901.23",
      "trades": "279"
    },
    {
      "date": "2026-03-11",
      "bid": "17.50",
      "ask": "17.62",
      "open": "17.22",
      "high": "17.89",
      "low": "17.20",
      "close": "17.45",
      "average": "17.4453",
      "volume": "158030",
      "turnover": "2757170.45",
      "trades": "201"
    },
    {
      "date": "2026-03-12",
      "bid": "17.10",
      "ask": "17.18",
      "open": "17.45",
      "high": "17.64",
      "low": "17.08",
      "close": "17.08",
      "average": "17.3751",
      "volume": "167612",
      "turnover": "2912404.28",
      "trades": "211"
    },
    {
      "date": "2026-03-13",
      "bid": "17.04",
      "ask": "17.14",
      "open": "17.18",
      "high": "17.47",
      "low": "16.90",
      "close": "17.09",
      "average": "17.0437",
      "volume": "110296",
      "turnover": "1879974.73",
      "trades": "205"
    },
    {
      "date": "2026-03-16",
      "bid": "16.62",
      "ask": "16.78",
      "open": "17.08",
      "high": "17.11",
      "low": "16.49",
      "close": "16.49",
      "average": "16.7241",
      "volume": "186841",
      "turnover": "3124627.39",
      "trades": "281"
    },
    {
      "date": "2026-03-17",
      "bid": "16.77",
      "ask": "16.87",
      "open": "16.49",
      "high": "16.98",
      "low": "16.33",
      "close": "16.87",
      "average": "16.6251",
      "volume": "177075",
      "turnover": "2943832.06",
      "trades": "269"
    },
    {
      "date": "2026-03-18",
      "bid": "17.04",
      "ask": "17.11",
      "open": "16.77",
      "high": "17.92",
      "low": "16.77",
      "close": "17.15",
      "average": "17.3058",
      "volume": "205535",
      "turnover": "3556732.05",
      "trades": "257"
    },
    {
      "date": "2026-03-19",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.20",
      "high": "17.23",
      "low": "16.39",
      "close": "16.83",
      "average": "16.8351",
      "volume": "185311",
      "turnover": "3119805.14",
      "trades": "276"
    },
    {
      "date": "2026-03-20",
      "bid": "16.67",
      "ask": "16.83",
      "open": "16.90",
      "high": "17.10",
      "low": "16.48",
      "close": "16.66",
      "average": "16.7302",
      "volume": "146196",
      "turnover": "2446697.92",
      "trades": "210"
    },
    {
      "date": "2026-03-23",
      "bid": "17.01",
      "ask": "17.22",
      "open": "16.29",
      "high": "17.52",
      "low": "16.00",
      "close": "17.04",
      "average": "16.8394",
      "volume": "325533",
      "turnover": "5482205.22",
      "trades": "408"
    },
    {
      "date": "2026-03-24",
      "bid": "16.97",
      "ask": "17.07",
      "open": "17.20",
      "high": "17.23",
      "low": "16.80",
      "close": "17.00",
      "average": "17.0041",
      "volume": "182217",
      "turnover": "3098514.2",
      "trades": "191"
    },
    {
      "date": "2026-03-25",
      "bid": "17.23",
      "ask": "17.34",
      "open": "16.85",
      "high": "17.59",
      "low": "16.85",
      "close": "17.26",
      "average": "17.3839",
      "volume": "148399",
      "turnover": "2579747.83",
      "trades": "186"
    },
    {
      "date": "2026-03-26",
      "bid": "17.52",
      "ask": "17.67",
      "open": "17.23",
      "high": "17.86",
      "low": "16.64",
      "close": "17.54",
      "average": "17.4882",
      "volume": "100565",
      "turnover": "1758599.58",
      "trades": "170"
    },
    {
      "date": "2026-03-27",
      "bid": "16.83",
      "ask": "16.92",
      "open": "17.87",
      "high": "17.87",
      "low": "16.78",
      "close": "16.82",
      "average": "17.2558",
      "volume": "144575",
      "turnover": "2494700.06",
      "trades": "234"
    },
    {
      "date": "2026-03-30",
      "bid": "16.62",
      "ask": "16.71",
      "open": "16.82",
      "high": "16.83",
      "low": "16.14",
      "close": "16.77",
      "average": "16.3216",
      "volume": "243447",
      "turnover": "3973310.58",
      "trades": "263"
    },
    {
      "date": "2026-03-31",
      "bid": "16.69",
      "ask": "16.84",
      "open": "17.00",
      "high": "17.00",
      "low": "16.42",
      "close": "16.69",
      "average": "16.5995",
      "volume": "308584",
      "turnover": "5122318.25",
      "trades": "414"
    },
    {
      "date": "2026-04-01",
      "bid": "17.66",
      "ask": "17.75",
      "open": "17.17",
      "high": "17.79",
      "low": "17.05",
      "close": "17.75",
      "average": "17.4234",
      "volume": "176888",
      "turnover": "3081970.63",
      "trades": "229"
    },
    {
      "date": "2026-04-02",
      "bid": "17.16",
      "ask": "17.24",
      "open": "17.75",
      "high": "17.75",
      "low": "17.16",
      "close": "17.16",
      "average": "17.3396",
      "volume": "53838",
      "turnover": "933559.36",
      "trades": "77"
    },
    {
      "date": "2026-04-07",
      "bid": "17.66",
      "ask": "17.70",
      "open": "17.20",
      "high": "18.54",
      "low": "17.20",
      "close": "17.72",
      "average": "18.1476",
      "volume": "242006",
      "turnover": "4391713.05",
      "trades": "363"
    },
    {
      "date": "2026-04-08",
      "bid": "17.80",
      "ask": "18.22",
      "open": "18.28",
      "high": "18.86",
      "low": "17.74",
      "close": "17.82",
      "average": "18.2577",
      "volume": "176477",
      "turnover": "3222065.95",
      "trades": "353"
    },
    {
      "date": "2026-04-09",
      "bid": "17.80",
      "ask": "17.90",
      "open": "17.60",
      "high": "17.92",
      "low": "17.16",
      "close": "17.90",
      "average": "17.5113",
      "volume": "195058",
      "turnover": "3416290.1",
      "trades": "230"
    },
    {
      "date": "2026-04-10",
      "bid": "18.00",
      "ask": "18.30",
      "open": "17.12",
      "high": "18.68",
      "low": "17.12",
      "close": "18.08",
      "average": "18.3299",
      "volume": "175909",
      "turnover": "3224560.18",
      "trades": "310"
    },
    {
      "date": "2026-04-13",
      "bid": "18.18",
      "ask": "18.26",
      "open": "17.90",
      "high": "18.36",
      "low": "17.56",
      "close": "18.26",
      "average": "18.029",
      "volume": "86750",
      "turnover": "1564001.2",
      "trades": "168"
    },
    {
      "date": "2026-04-14",
      "bid": "19.94",
      "ask": "20.00",
      "open": "18.06",
      "high": "20.45",
      "low": "18.06",
      "close": "20.00",
      "average": "19.8317",
      "volume": "623738",
      "turnover": "12367505.4",
      "trades": "902"
    },
    {
      "date": "2026-04-15",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.62",
      "high": "20.35",
      "low": "19.20",
      "close": "20.05",
      "average": "20.0542",
      "volume": "458824",
      "turnover": "9200725.77",
      "trades": "531"
    },
    {
      "date": "2026-04-16",
      "bid": "20.75",
      "ask": "20.85",
      "open": "20.25",
      "high": "21.30",
      "low": "20.10",
      "close": "20.70",
      "average": "20.7229",
      "volume": "509053",
      "turnover": "10548926.55",
      "trades": "790"
    },
    {
      "date": "2026-04-17",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.40",
      "high": "21.20",
      "low": "20.15",
      "close": "20.15",
      "average": "20.5476",
      "volume": "331385",
      "turnover": "6809495.96",
      "trades": "504"
    },
    {
      "date": "2026-04-20",
      "bid": "21.30",
      "ask": "21.45",
      "open": "20.20",
      "high": "21.60",
      "low": "19.82",
      "close": "21.20",
      "average": "21.021",
      "volume": "334523",
      "turnover": "7030970.66",
      "trades": "538"
    },
    {
      "date": "2026-04-21",
      "bid": "20.45",
      "ask": "21.30",
      "open": "21.30",
      "high": "21.40",
      "low": "20.40",
      "close": "20.50",
      "average": "20.9466",
      "volume": "776876",
      "turnover": "16275303.55",
      "trades": "420"
    },
    {
      "date": "2026-04-22",
      "bid": "20.55",
      "ask": "20.65",
      "open": "20.50",
      "high": "21.20",
      "low": "20.40",
      "close": "20.55",
      "average": "20.786",
      "volume": "223346",
      "turnover": "4642444.9",
      "trades": "369"
    },
    {
      "date": "2026-04-23",
      "bid": "20.25",
      "ask": "20.30",
      "open": "20.65",
      "high": "20.75",
      "low": "19.82",
      "close": "20.10",
      "average": "20.2078",
      "volume": "259736",
      "turnover": "5249056.61",
      "trades": "364"
    },
    {
      "date": "2026-04-24",
      "bid": "19.80",
      "ask": "19.90",
      "open": "20.10",
      "high": "20.10",
      "low": "19.56",
      "close": "19.78",
      "average": "19.8111",
      "volume": "293970",
      "turnover": "5824335.6",
      "trades": "367"
    },
    {
      "date": "2026-04-27",
      "bid": "19.70",
      "ask": "19.78",
      "open": "19.92",
      "high": "20.15",
      "low": "19.58",
      "close": "19.62",
      "average": "19.8616",
      "volume": "198390",
      "turnover": "3940314.15",
      "trades": "289"
    },
    {
      "date": "2026-04-28",
      "bid": "18.84",
      "ask": "18.94",
      "open": "19.68",
      "high": "19.68",
      "low": "18.80",
      "close": "18.82",
      "average": "19.0808",
      "volume": "296345",
      "turnover": "5654537.7",
      "trades": "448"
    },
    {
      "date": "2026-04-29",
      "bid": "20.90",
      "ask": "21.05",
      "open": "19.04",
      "high": "22.30",
      "low": "19.04",
      "close": "20.70",
      "average": "21.1107",
      "volume": "1202209",
      "turnover": "25389987.75",
      "trades": "1375"
    },
    {
      "date": "2026-04-30",
      "bid": "21.40",
      "ask": "21.65",
      "open": "21.05",
      "high": "21.80",
      "low": "20.00",
      "close": "21.50",
      "average": "20.8555",
      "volume": "346345",
      "turnover": "7226578.45",
      "trades": "459"
    },
    {
      "date": "2026-05-04",
      "bid": "19.60",
      "ask": "19.72",
      "open": "21.30",
      "high": "21.30",
      "low": "19.50",
      "close": "19.50",
      "average": "20.3481",
      "volume": "950700",
      "turnover": "19342384.64",
      "trades": "987"
    },
    {
      "date": "2026-05-05",
      "bid": "19.10",
      "ask": "19.22",
      "open": "19.60",
      "high": "19.90",
      "low": "19.02",
      "close": "19.10",
      "average": "19.4779",
      "volume": "209744",
      "turnover": "4085688.26",
      "trades": "455"
    },
    {
      "date": "2026-05-06",
      "bid": "19.38",
      "ask": "19.48",
      "open": "19.20",
      "high": "20.10",
      "low": "19.14",
      "close": "19.42",
      "average": "19.7575",
      "volume": "295156",
      "turnover": "5830376.62",
      "trades": "404"
    },
    {
      "date": "2026-05-07",
      "bid": "19.62",
      "ask": "19.76",
      "open": "19.46",
      "high": "20.05",
      "low": "19.40",
      "close": "19.78",
      "average": "19.6713",
      "volume": "328033",
      "turnover": "6452613.71",
      "trades": "435"
    },
    {
      "date": "2026-05-08",
      "bid": "19.02",
      "ask": "19.10",
      "open": "19.78",
      "high": "19.78",
      "low": "18.92",
      "close": "19.00",
      "average": "19.145",
      "volume": "268472",
      "turnover": "5141131.88",
      "trades": "417"
    },
    {
      "date": "2026-05-11",
      "bid": "19.16",
      "ask": "19.22",
      "open": "19.00",
      "high": "19.42",
      "low": "18.58",
      "close": "19.20",
      "average": "19.1096",
      "volume": "199237",
      "turnover": "3807024.14",
      "trades": "342"
    },
    {
      "date": "2026-05-12",
      "bid": "17.86",
      "ask": "17.94",
      "open": "19.00",
      "high": "19.00",
      "low": "17.74",
      "close": "17.74",
      "average": "18.2032",
      "volume": "399196",
      "turnover": "7268072.19",
      "trades": "644"
    },
    {
      "date": "2026-05-13",
      "bid": "17.80",
      "ask": "18.00",
      "open": "17.94",
      "high": "18.00",
      "low": "17.40",
      "close": "18.00",
      "average": "17.7207",
      "volume": "282850",
      "turnover": "5012388.55",
      "trades": "330"
    },
    {
      "date": "2026-05-15",
      "bid": "17.98",
      "ask": "18.04",
      "open": "18.10",
      "high": "18.28",
      "low": "17.96",
      "close": "18.14",
      "average": "18.0891",
      "volume": "248135",
      "turnover": "4488516.05",
      "trades": "406"
    },
    {
      "date": "2026-05-18",
      "bid": "17.54",
      "ask": "17.80",
      "open": "17.52",
      "high": "18.08",
      "low": "17.52",
      "close": "17.76",
      "average": "17.8027",
      "volume": "241454",
      "turnover": "4298473.21",
      "trades": "462"
    },
    {
      "date": "2026-05-19",
      "bid": "18.04",
      "ask": "18.14",
      "open": "17.70",
      "high": "18.16",
      "low": "17.70",
      "close": "18.16",
      "average": "17.9813",
      "volume": "151282",
      "turnover": "2719685.17",
      "trades": "315"
    },
    {
      "date": "2026-05-20",
      "bid": "18.44",
      "ask": "18.80",
      "open": "18.00",
      "high": "18.78",
      "low": "17.90",
      "close": "18.72",
      "average": "18.3646",
      "volume": "292359",
      "turnover": "5368599.11",
      "trades": "388"
    },
    {
      "date": "2026-05-21",
      "bid": "18.80",
      "ask": "18.98",
      "open": "18.70",
      "high": "19.14",
      "low": "18.22",
      "close": "18.94",
      "average": "18.5515",
      "volume": "330188",
      "turnover": "6125031.59",
      "trades": "574"
    },
    {
      "date": "2026-05-22",
      "bid": "19.00",
      "ask": "19.12",
      "open": "19.02",
      "high": "19.64",
      "low": "18.76",
      "close": "18.82",
      "average": "19.1344",
      "volume": "272081",
      "turnover": "5206107.95",
      "trades": "523"
    },
    {
      "date": "2026-05-25",
      "bid": "19.34",
      "ask": "19.58",
      "open": "18.82",
      "high": "19.84",
      "low": "18.82",
      "close": "19.32",
      "average": "19.4199",
      "volume": "215591",
      "turnover": "4186951.39",
      "trades": "460"
    },
    {
      "date": "2026-05-26",
      "bid": "18.34",
      "ask": "18.38",
      "open": "19.14",
      "high": "19.16",
      "low": "18.20",
      "close": "18.20",
      "average": "18.5279",
      "volume": "211067",
      "turnover": "3911214.14",
      "trades": "449"
    },
    {
      "date": "2026-05-27",
      "bid": "19.50",
      "ask": "19.56",
      "open": "18.24",
      "high": "19.70",
      "low": "18.08",
      "close": "19.32",
      "average": "19.0069",
      "volume": "523167",
      "turnover": "9941189.44",
      "trades": "675"
    },
    {
      "date": "2026-05-28",
      "bid": "18.70",
      "ask": "18.80",
      "open": "19.32",
      "high": "19.32",
      "low": "18.28",
      "close": "18.54",
      "average": "18.6668",
      "volume": "200374",
      "turnover": "3740819.42",
      "trades": "350"
    },
    {
      "date": "2026-05-29",
      "bid": "18.88",
      "ask": "18.96",
      "open": "18.52",
      "high": "19.74",
      "low": "18.52",
      "close": "18.60",
      "average": "18.9753",
      "volume": "554997",
      "turnover": "10532080.66",
      "trades": "590"
    },
    {
      "date": "2026-06-01",
      "bid": "18.38",
      "ask": "18.50",
      "open": "18.60",
      "high": "18.92",
      "low": "18.16",
      "close": "18.30",
      "average": "18.5672",
      "volume": "214896",
      "turnover": "3993811.61",
      "trades": "450"
    },
    {
      "date": "2026-06-02",
      "bid": "17.68",
      "ask": "17.76",
      "open": "18.50",
      "high": "18.50",
      "low": "17.48",
      "close": "17.50",
      "average": "17.9648",
      "volume": "275082",
      "turnover": "4942482.38",
      "trades": "529"
    },
    {
      "date": "2026-06-03",
      "bid": "17.60",
      "ask": "17.70",
      "open": "17.50",
      "high": "17.82",
      "low": "17.00",
      "close": "17.52",
      "average": "17.419",
      "volume": "352314",
      "turnover": "6137397.16",
      "trades": "504"
    },
    {
      "date": "2026-06-04",
      "bid": "17.74",
      "ask": "17.84",
      "open": "17.50",
      "high": "18.00",
      "low": "17.34",
      "close": "17.74",
      "average": "17.7645",
      "volume": "152690",
      "turnover": "2712350.21",
      "trades": "264"
    },
    {
      "date": "2026-06-05",
      "bid": "17.40",
      "ask": "17.46",
      "open": "17.40",
      "high": "18.16",
      "low": "17.34",
      "close": "17.34",
      "average": "17.8206",
      "volume": "354113",
      "turnover": "6311309.42",
      "trades": "422"
    },
    {
      "date": "2026-06-08",
      "bid": "17.44",
      "ask": "17.52",
      "open": "17.16",
      "high": "17.72",
      "low": "17.00",
      "close": "17.36",
      "average": "17.391",
      "volume": "158429",
      "turnover": "2755425.2",
      "trades": "429"
    },
    {
      "date": "2026-06-09",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.36",
      "high": "17.40",
      "low": "16.82",
      "close": "16.82",
      "average": "17.0946",
      "volume": "146452",
      "turnover": "2503859.27",
      "trades": "377"
    },
    {
      "date": "2026-06-10",
      "bid": "17.10",
      "ask": "17.24",
      "open": "16.82",
      "high": "17.30",
      "low": "16.80",
      "close": "17.16",
      "average": "17.1069",
      "volume": "136402",
      "turnover": "2333176.1",
      "trades": "297"
    },
    {
      "date": "2026-06-11",
      "bid": "16.64",
      "ask": "16.72",
      "open": "16.94",
      "high": "17.06",
      "low": "16.60",
      "close": "16.70",
      "average": "16.8374",
      "volume": "208937",
      "turnover": "3518182.95",
      "trades": "379"
    },
    {
      "date": "2026-06-12",
      "bid": "16.20",
      "ask": "16.48",
      "open": "16.58",
      "high": "17.08",
      "low": "16.04",
      "close": "16.34",
      "average": "16.519",
      "volume": "417903",
      "turnover": "6903328.92",
      "trades": "495"
    },
    {
      "date": "2026-06-15",
      "bid": "16.32",
      "ask": "16.52",
      "open": "16.34",
      "high": "16.66",
      "low": "16.12",
      "close": "16.32",
      "average": "16.2986",
      "volume": "154061",
      "turnover": "2510975.38",
      "trades": "339"
    },
    {
      "date": "2026-06-16",
      "bid": "16.08",
      "ask": "16.16",
      "open": "16.12",
      "high": "16.48",
      "low": "15.94",
      "close": "16.20",
      "average": "16.1779",
      "volume": "166344",
      "turnover": "2691637.97",
      "trades": "313"
    },
    {
      "date": "2026-06-17",
      "bid": "15.82",
      "ask": "15.94",
      "open": "16.16",
      "high": "16.16",
      "low": "15.76",
      "close": "15.98",
      "average": "15.8832",
      "volume": "219349",
      "turnover": "3483985.65",
      "trades": "375"
    },
    {
      "date": "2026-06-18",
      "bid": "16.30",
      "ask": "16.54",
      "open": "15.94",
      "high": "16.70",
      "low": "15.60",
      "close": "16.70",
      "average": "16.2901",
      "volume": "305053",
      "turnover": "4964193.65",
      "trades": "333"
    },
    {
      "date": "2026-06-22",
      "bid": "16.50",
      "ask": "16.58",
      "open": "16.54",
      "high": "16.72",
      "low": "16.10",
      "close": "16.56",
      "average": "16.5023",
      "volume": "439059",
      "turnover": "7244736.98",
      "trades": "335"
    },
    {
      "date": "2026-06-23",
      "bid": "16.50",
      "ask": "16.66",
      "open": "16.58",
      "high": "16.92",
      "low": "16.50",
      "close": "16.54",
      "average": "16.709",
      "volume": "108491",
      "turnover": "1812815.45",
      "trades": "202"
    },
    {
      "date": "2026-06-24",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.50",
      "high": "16.70",
      "low": "16.36",
      "close": "16.62",
      "average": "16.5299",
      "volume": "90107",
      "turnover": "1489482.13",
      "trades": "201"
    },
    {
      "date": "2026-06-25",
      "bid": "16.48",
      "ask": "16.70",
      "open": "16.60",
      "high": "16.70",
      "low": "16.28",
      "close": "16.38",
      "average": "16.4408",
      "volume": "84616",
      "turnover": "1391263.53",
      "trades": "281"
    },
    {
      "date": "2026-06-26",
      "bid": "16.14",
      "ask": "16.46",
      "open": "16.48",
      "high": "16.48",
      "low": "16.08",
      "close": "16.08",
      "average": "16.1994",
      "volume": "94421",
      "turnover": "1529639.19",
      "trades": "217"
    },
    {
      "date": "2026-06-29",
      "bid": "16.28",
      "ask": "16.40",
      "open": "16.26",
      "high": "16.78",
      "low": "16.26",
      "close": "16.34",
      "average": "16.5162",
      "volume": "140760",
      "turnover": "2324941.81",
      "trades": "355"
    },
    {
      "date": "2026-06-30",
      "bid": "16.12",
      "ask": "16.26",
      "open": "16.32",
      "high": "16.46",
      "low": "16.10",
      "close": "16.16",
      "average": "16.2335",
      "volume": "141271",
      "turnover": "2293349.89",
      "trades": "320"
    },
    {
      "date": "2026-07-01",
      "bid": "16.30",
      "ask": "16.42",
      "open": "16.10",
      "high": "16.66",
      "low": "15.94",
      "close": "16.34",
      "average": "16.2441",
      "volume": "104970",
      "turnover": "1704882.54",
      "trades": "315"
    },
    {
      "date": "2026-07-02",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.42",
      "high": "16.76",
      "low": "16.12",
      "close": "16.58",
      "average": "16.505",
      "volume": "138141",
      "turnover": "2280011.77",
      "trades": "355"
    },
    {
      "date": "2026-07-03",
      "bid": "16.44",
      "ask": "16.64",
      "open": "16.74",
      "high": "16.98",
      "low": "16.32",
      "close": "16.46",
      "average": "16.5143",
      "volume": "80164",
      "turnover": "1323858.02",
      "trades": "250"
    },
    {
      "date": "2026-07-06",
      "bid": "14.90",
      "ask": "15.00",
      "open": "16.38",
      "high": "16.74",
      "low": "14.70",
      "close": "14.90",
      "average": "15.1227",
      "volume": "1411115",
      "turnover": "21340168.72",
      "trades": "1720"
    },
    {
      "date": "2026-07-07",
      "bid": "14.12",
      "ask": "14.22",
      "open": "14.90",
      "high": "15.02",
      "low": "13.92",
      "close": "14.16",
      "average": "14.3207",
      "volume": "1000088",
      "turnover": "14321780.03",
      "trades": "1534"
    },
    {
      "date": "2026-07-08",
      "bid": "13.08",
      "ask": "13.14",
      "open": "14.10",
      "high": "14.10",
      "low": "13.08",
      "close": "13.08",
      "average": "13.4671",
      "volume": "809671",
      "turnover": "10904396.07",
      "trades": "1060"
    },
    {
      "date": "2026-07-09",
      "bid": "13.00",
      "ask": "13.04",
      "open": "13.36",
      "high": "13.46",
      "low": "12.94",
      "close": "13.00",
      "average": "13.1199",
      "volume": "618684",
      "turnover": "8117237.87",
      "trades": "631"
    },
    {
      "date": "2026-07-10",
      "bid": "13.94",
      "ask": "14.00",
      "open": "13.30",
      "high": "14.04",
      "low": "13.02",
      "close": "14.00",
      "average": "13.494",
      "volume": "791570",
      "turnover": "10679605.22",
      "trades": "577"
    },
    {
      "date": "2026-07-13",
      "bid": "14.42",
      "ask": "14.50",
      "open": "14.12",
      "high": "14.60",
      "low": "13.72",
      "close": "14.42",
      "average": "14.3561",
      "volume": "375389",
      "turnover": "5389603.07",
      "trades": "548"
    },
    {
      "date": "2026-07-14",
      "bid": "14.02",
      "ask": "14.10",
      "open": "14.20",
      "high": "14.54",
      "low": "13.86",
      "close": "13.92",
      "average": "14.1066",
      "volume": "297427",
      "turnover": "4196883.54",
      "trades": "400"
    },
    {
      "date": "2026-07-15",
      "bid": "14.06",
      "ask": "14.14",
      "open": "14.06",
      "high": "14.30",
      "low": "13.80",
      "close": "13.98",
      "average": "14.0817",
      "volume": "108054",
      "turnover": "1521620.12",
      "trades": "212"
    },
    {
      "date": "2026-07-16",
      "bid": "14.14",
      "ask": "14.24",
      "open": "13.98",
      "high": "14.24",
      "low": "13.76",
      "close": "14.16",
      "average": "13.9887",
      "volume": "177871",
      "turnover": "2487867.44",
      "trades": "282"
    },
    {
      "date": "2026-07-17",
      "bid": "13.84",
      "ask": "13.94",
      "open": "14.24",
      "high": "14.42",
      "low": "13.76",
      "close": "13.92",
      "average": "14.0535",
      "volume": "496973",
      "turnover": "6985493.93",
      "trades": "354"
    },
    {
      "date": "2026-07-20",
      "bid": "13.68",
      "ask": "13.96",
      "open": "13.80",
      "high": "14.04",
      "low": "13.56",
      "close": "13.70",
      "average": "13.8117",
      "volume": "233932",
      "turnover": "3227937.22",
      "trades": "331"
    },
    {
      "date": "2026-07-21",
      "bid": "13.62",
      "ask": "13.82",
      "open": "13.70",
      "high": "13.92",
      "low": "13.42",
      "close": "13.66",
      "average": "13.5969",
      "volume": "230395",
      "turnover": "3132377.8",
      "trades": "334"
    },
    {
      "date": "2026-07-22",
      "bid": "13.40",
      "ask": "13.52",
      "open": "13.82",
      "high": "13.94",
      "low": "13.30",
      "close": "13.48",
      "average": "13.4516",
      "volume": "279452",
      "turnover": "3759463.76",
      "trades": "374"
    },
    {
      "date": "2026-07-23",
      "bid": "13.28",
      "ask": "13.40",
      "open": "13.50",
      "high": "13.50",
      "low": "13.26",
      "close": "13.30",
      "average": "13.3543",
      "volume": "140393",
      "turnover": "1874944.64",
      "trades": "287"
    },
    {
      "date": "2026-07-24",
      "bid": "13.36",
      "ask": "13.46",
      "open": "13.26",
      "high": "13.62",
      "low": "13.22",
      "close": "13.38",
      "average": "13.4293",
      "volume": "172541",
      "turnover": "2317296.97",
      "trades": "359"
    },
    {
      "date": "2026-07-27",
      "bid": "14.38",
      "ask": "14.44",
      "open": "13.38",
      "high": "14.48",
      "low": "13.38",
      "close": "14.30",
      "average": "13.9826",
      "volume": "302350",
      "turnover": "4227294.07",
      "trades": "575"
    },
    {
      "date": "2026-07-28",
      "bid": "14.34",
      "ask": "14.50",
      "open": "14.44",
      "high": "14.50",
      "low": "14.00",
      "close": "14.48",
      "average": "14.2779",
      "volume": "259009",
      "turnover": "3698327.32",
      "trades": "463"
    },
    {
      "date": "2026-07-29",
      "bid": "14.46",
      "ask": "14.64",
      "open": "14.30",
      "high": "14.84",
      "low": "14.30",
      "close": "14.62",
      "average": "14.6355",
      "volume": "326454",
      "turnover": "4777729.75",
      "trades": "449"
    },
    {
      "date": "2026-07-30",
      "bid": "14.12",
      "ask": "14.32",
      "open": "14.64",
      "high": "14.68",
      "low": "14.04",
      "close": "14.32",
      "average": "14.3131",
      "volume": "159906",
      "turnover": "2288888.4",
      "trades": "303"
    },
    {
      "date": "2026-07-31",
      "bid": "14.26",
      "ask": "14.38",
      "open": "14.82",
      "high": "14.82",
      "low": "14.22",
      "close": "14.40",
      "average": "14.4416",
      "volume": "128644",
      "turnover": "1857845.1",
      "trades": "257"
    },
    {
      "date": "2026-08-03",
      "bid": "14.78",
      "ask": "14.86",
      "open": "14.80",
      "high": "15.10",
      "low": "14.36",
      "close": "14.90",
      "average": "14.7145",
      "volume": "358972",
      "turnover": "5280653.51",
      "trades": "544"
    },
    {
      "date": "2026-08-04",
      "bid": "14.84",
      "ask": "14.90",
      "open": "14.52",
      "high": "15.30",
      "low": "14.52",
      "close": "14.88",
      "average": "15.0015",
      "volume": "214679",
      "turnover": "3221184.93",
      "trades": "372"
    },
    {
      "date": "2026-08-05",
      "bid": "15.54",
      "ask": "15.68",
      "open": "14.96",
      "high": "15.68",
      "low": "14.90",
      "close": "15.50",
      "average": "15.3832",
      "volume": "579155",
      "turnover": "8908093.96",
      "trades": "731"
    }
  ]
}