{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX318650/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/hnsa?id=TX318650",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX318650",
    "asset_class": "SHARES",
    "isin": "SE0002148817",
    "symbol": "HNSA",
    "company": "Hansa Biopharma",
    "market": null,
    "last_sale_price": "SEK 34.42",
    "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": "116.30",
      "ask": "116.50",
      "open": "117.90",
      "high": "119.00",
      "low": "113.80",
      "close": "117.00",
      "average": "116.665",
      "volume": "333261",
      "turnover": "38879937.26",
      "trades": "1877"
    },
    {
      "date": "2021-08-03",
      "bid": "112.90",
      "ask": "113.15",
      "open": "117.05",
      "high": "117.05",
      "low": "111.40",
      "close": "113.15",
      "average": "113.699",
      "volume": "561668",
      "turnover": "63862127.33",
      "trades": "3326"
    },
    {
      "date": "2021-08-04",
      "bid": "112.25",
      "ask": "112.45",
      "open": "114.00",
      "high": "114.60",
      "low": "111.60",
      "close": "112.65",
      "average": "112.6659",
      "volume": "212871",
      "turnover": "23983370.99",
      "trades": "1548"
    },
    {
      "date": "2021-08-05",
      "bid": "114.75",
      "ask": "114.90",
      "open": "112.65",
      "high": "115.35",
      "low": "110.80",
      "close": "115.35",
      "average": "113.5652",
      "volume": "252060",
      "turnover": "28626369.45",
      "trades": "1160"
    },
    {
      "date": "2021-08-06",
      "bid": "115.90",
      "ask": "116.20",
      "open": "115.45",
      "high": "117.85",
      "low": "113.00",
      "close": "116.10",
      "average": "115.6484",
      "volume": "203928",
      "turnover": "23583804.06",
      "trades": "1107"
    },
    {
      "date": "2021-08-09",
      "bid": "119.80",
      "ask": "120.00",
      "open": "117.00",
      "high": "119.95",
      "low": "115.80",
      "close": "119.85",
      "average": "118.23",
      "volume": "227805",
      "turnover": "26934185.85",
      "trades": "1356"
    },
    {
      "date": "2021-08-10",
      "bid": "121.90",
      "ask": "122.45",
      "open": "119.90",
      "high": "127.00",
      "low": "118.00",
      "close": "121.65",
      "average": "123.1834",
      "volume": "315512",
      "turnover": "38866283.5",
      "trades": "2000"
    },
    {
      "date": "2021-08-11",
      "bid": "123.75",
      "ask": "124.10",
      "open": "121.65",
      "high": "126.40",
      "low": "120.75",
      "close": "123.65",
      "average": "124.743",
      "volume": "272395",
      "turnover": "33979331.25",
      "trades": "2227"
    },
    {
      "date": "2021-08-12",
      "bid": "119.25",
      "ask": "119.65",
      "open": "125.10",
      "high": "125.10",
      "low": "116.90",
      "close": "119.70",
      "average": "119.7749",
      "volume": "280704",
      "turnover": "33618907.25",
      "trades": "2099"
    },
    {
      "date": "2021-08-13",
      "bid": "118.35",
      "ask": "118.60",
      "open": "119.70",
      "high": "119.95",
      "low": "118.00",
      "close": "118.35",
      "average": "118.6749",
      "volume": "93425",
      "turnover": "11087203.08",
      "trades": "853"
    },
    {
      "date": "2021-08-16",
      "bid": "114.15",
      "ask": "114.35",
      "open": "119.00",
      "high": "119.00",
      "low": "113.40",
      "close": "114.50",
      "average": "115.1069",
      "volume": "187161",
      "turnover": "21542083.65",
      "trades": "1561"
    },
    {
      "date": "2021-08-17",
      "bid": "114.70",
      "ask": "115.30",
      "open": "114.50",
      "high": "115.60",
      "low": "112.00",
      "close": "115.10",
      "average": "113.4751",
      "volume": "121881",
      "turnover": "13830432.4",
      "trades": "1390"
    },
    {
      "date": "2021-08-18",
      "bid": "114.95",
      "ask": "115.20",
      "open": "114.90",
      "high": "116.50",
      "low": "113.55",
      "close": "115.25",
      "average": "114.9095",
      "volume": "122521",
      "turnover": "14078942.7",
      "trades": "1036"
    },
    {
      "date": "2021-08-19",
      "bid": "115.60",
      "ask": "115.80",
      "open": "115.00",
      "high": "116.40",
      "low": "112.65",
      "close": "115.70",
      "average": "114.0041",
      "volume": "142699",
      "turnover": "16268361.9",
      "trades": "1337"
    },
    {
      "date": "2021-08-20",
      "bid": "115.50",
      "ask": "115.80",
      "open": "115.00",
      "high": "116.50",
      "low": "112.80",
      "close": "116.25",
      "average": "114.4851",
      "volume": "78042",
      "turnover": "8934593.1",
      "trades": "761"
    },
    {
      "date": "2021-08-23",
      "bid": "121.15",
      "ask": "121.40",
      "open": "116.25",
      "high": "121.65",
      "low": "115.20",
      "close": "121.35",
      "average": "119.7935",
      "volume": "238305",
      "turnover": "28494535.73",
      "trades": "1463"
    },
    {
      "date": "2021-08-24",
      "bid": "122.75",
      "ask": "123.00",
      "open": "121.35",
      "high": "125.25",
      "low": "120.45",
      "close": "122.85",
      "average": "123.4482",
      "volume": "205117",
      "turnover": "25326835.02",
      "trades": "1371"
    },
    {
      "date": "2021-08-25",
      "bid": "121.25",
      "ask": "121.50",
      "open": "122.90",
      "high": "124.20",
      "low": "120.50",
      "close": "121.10",
      "average": "121.93",
      "volume": "108294",
      "turnover": "13204287.2",
      "trades": "1093"
    },
    {
      "date": "2021-08-26",
      "bid": "121.25",
      "ask": "121.60",
      "open": "122.00",
      "high": "124.00",
      "low": "120.75",
      "close": "122.20",
      "average": "122.4668",
      "volume": "156732",
      "turnover": "19194063.75",
      "trades": "1281"
    },
    {
      "date": "2021-08-27",
      "bid": "124.25",
      "ask": "124.50",
      "open": "121.40",
      "high": "124.50",
      "low": "121.00",
      "close": "124.50",
      "average": "122.6364",
      "volume": "105200",
      "turnover": "12901263.75",
      "trades": "927"
    },
    {
      "date": "2021-08-30",
      "bid": "118.30",
      "ask": "118.45",
      "open": "124.50",
      "high": "124.50",
      "low": "117.40",
      "close": "118.20",
      "average": "120.0707",
      "volume": "216019",
      "turnover": "25937547.55",
      "trades": "1317"
    },
    {
      "date": "2021-08-31",
      "bid": "123.50",
      "ask": "123.65",
      "open": "118.20",
      "high": "124.55",
      "low": "117.30",
      "close": "124.00",
      "average": "121.8901",
      "volume": "295649",
      "turnover": "36036900",
      "trades": "1900"
    },
    {
      "date": "2021-09-01",
      "bid": "121.60",
      "ask": "121.95",
      "open": "125.00",
      "high": "125.95",
      "low": "119.80",
      "close": "122.05",
      "average": "122.5324",
      "volume": "169173",
      "turnover": "20729231.39",
      "trades": "1266"
    },
    {
      "date": "2021-09-02",
      "bid": "135.35",
      "ask": "135.80",
      "open": "124.50",
      "high": "138.30",
      "low": "122.50",
      "close": "135.55",
      "average": "133.4037",
      "volume": "756398",
      "turnover": "100907209.6",
      "trades": "4607"
    },
    {
      "date": "2021-09-03",
      "bid": "130.55",
      "ask": "130.75",
      "open": "136.50",
      "high": "137.80",
      "low": "130.00",
      "close": "130.00",
      "average": "132.2271",
      "volume": "322810",
      "turnover": "42684027.95",
      "trades": "1953"
    },
    {
      "date": "2021-09-06",
      "bid": "128.60",
      "ask": "128.85",
      "open": "130.20",
      "high": "133.10",
      "low": "127.50",
      "close": "128.10",
      "average": "129.9134",
      "volume": "135173",
      "turnover": "17560164.78",
      "trades": "994"
    },
    {
      "date": "2021-09-07",
      "bid": "123.90",
      "ask": "124.30",
      "open": "128.10",
      "high": "129.65",
      "low": "123.05",
      "close": "124.10",
      "average": "125.3583",
      "volume": "230080",
      "turnover": "28843346.44",
      "trades": "1555"
    },
    {
      "date": "2021-09-08",
      "bid": "124.65",
      "ask": "124.95",
      "open": "124.90",
      "high": "125.35",
      "low": "122.00",
      "close": "125.10",
      "average": "124.258",
      "volume": "152800",
      "turnover": "18986640.14",
      "trades": "1298"
    },
    {
      "date": "2021-09-09",
      "bid": "125.95",
      "ask": "126.25",
      "open": "125.10",
      "high": "126.65",
      "low": "122.70",
      "close": "126.10",
      "average": "124.9366",
      "volume": "114098",
      "turnover": "14253913.34",
      "trades": "814"
    },
    {
      "date": "2021-09-10",
      "bid": "125.00",
      "ask": "125.25",
      "open": "126.15",
      "high": "126.25",
      "low": "124.30",
      "close": "125.30",
      "average": "125.1399",
      "volume": "125510",
      "turnover": "15703972.6",
      "trades": "962"
    },
    {
      "date": "2021-09-13",
      "bid": "124.90",
      "ask": "125.10",
      "open": "125.00",
      "high": "126.45",
      "low": "124.50",
      "close": "125.00",
      "average": "125.1117",
      "volume": "97510",
      "turnover": "12199638.09",
      "trades": "979"
    },
    {
      "date": "2021-09-14",
      "bid": "131.15",
      "ask": "131.45",
      "open": "126.25",
      "high": "134.15",
      "low": "124.80",
      "close": "131.65",
      "average": "128.5767",
      "volume": "230365",
      "turnover": "29619596.25",
      "trades": "1217"
    },
    {
      "date": "2021-09-15",
      "bid": "122.05",
      "ask": "122.40",
      "open": "131.65",
      "high": "131.65",
      "low": "121.80",
      "close": "122.50",
      "average": "124.3792",
      "volume": "210341",
      "turnover": "26161171.89",
      "trades": "1611"
    },
    {
      "date": "2021-09-16",
      "bid": "125.30",
      "ask": "125.65",
      "open": "122.55",
      "high": "126.60",
      "low": "121.65",
      "close": "125.50",
      "average": "124.5395",
      "volume": "186029",
      "turnover": "23168948.52",
      "trades": "1535"
    },
    {
      "date": "2021-09-17",
      "bid": "123.65",
      "ask": "124.00",
      "open": "124.00",
      "high": "126.00",
      "low": "121.85",
      "close": "124.30",
      "average": "123.80",
      "volume": "124998",
      "turnover": "15474873.4",
      "trades": "734"
    },
    {
      "date": "2021-09-20",
      "bid": "126.20",
      "ask": "126.60",
      "open": "122.20",
      "high": "127.20",
      "low": "121.75",
      "close": "126.85",
      "average": "124.9349",
      "volume": "175998",
      "turnover": "21988243.55",
      "trades": "1379"
    },
    {
      "date": "2021-09-21",
      "bid": "122.65",
      "ask": "123.00",
      "open": "126.00",
      "high": "126.20",
      "low": "122.00",
      "close": "123.00",
      "average": "123.4899",
      "volume": "171043",
      "turnover": "21122009.39",
      "trades": "1424"
    },
    {
      "date": "2021-09-22",
      "bid": "126.90",
      "ask": "127.10",
      "open": "124.40",
      "high": "127.20",
      "low": "123.50",
      "close": "127.10",
      "average": "125.6472",
      "volume": "140363",
      "turnover": "17636094.89",
      "trades": "955"
    },
    {
      "date": "2021-09-23",
      "bid": "125.80",
      "ask": "126.20",
      "open": "127.10",
      "high": "131.25",
      "low": "124.80",
      "close": "125.20",
      "average": "127.7094",
      "volume": "128777",
      "turnover": "16445723.1",
      "trades": "1104"
    },
    {
      "date": "2021-09-24",
      "bid": "124.80",
      "ask": "124.90",
      "open": "125.20",
      "high": "126.20",
      "low": "123.80",
      "close": "124.80",
      "average": "124.6418",
      "volume": "94012",
      "turnover": "11717827.6",
      "trades": "744"
    },
    {
      "date": "2021-09-27",
      "bid": "125.90",
      "ask": "126.25",
      "open": "124.75",
      "high": "127.00",
      "low": "124.75",
      "close": "125.90",
      "average": "125.673",
      "volume": "77141",
      "turnover": "9694634.6",
      "trades": "577"
    },
    {
      "date": "2021-09-28",
      "bid": "118.25",
      "ask": "118.60",
      "open": "125.50",
      "high": "125.50",
      "low": "118.10",
      "close": "118.10",
      "average": "121.7098",
      "volume": "169843",
      "turnover": "20671326.75",
      "trades": "1011"
    },
    {
      "date": "2021-09-29",
      "bid": "117.00",
      "ask": "117.25",
      "open": "118.00",
      "high": "120.20",
      "low": "116.40",
      "close": "116.80",
      "average": "117.5501",
      "volume": "111093",
      "turnover": "13058991.1",
      "trades": "795"
    },
    {
      "date": "2021-09-30",
      "bid": "117.45",
      "ask": "117.65",
      "open": "117.60",
      "high": "119.50",
      "low": "115.60",
      "close": "117.40",
      "average": "117.0673",
      "volume": "109535",
      "turnover": "12822887.99",
      "trades": "1011"
    },
    {
      "date": "2021-10-01",
      "bid": "116.20",
      "ask": "116.75",
      "open": "115.90",
      "high": "118.30",
      "low": "113.70",
      "close": "116.00",
      "average": "116.0141",
      "volume": "131652",
      "turnover": "15275077.73",
      "trades": "783"
    },
    {
      "date": "2021-10-04",
      "bid": "114.35",
      "ask": "114.80",
      "open": "116.40",
      "high": "116.40",
      "low": "113.00",
      "close": "114.50",
      "average": "114.6254",
      "volume": "140409",
      "turnover": "16094142.4",
      "trades": "1101"
    },
    {
      "date": "2021-10-05",
      "bid": "117.95",
      "ask": "118.25",
      "open": "113.40",
      "high": "120.45",
      "low": "112.60",
      "close": "118.75",
      "average": "116.6112",
      "volume": "234499",
      "turnover": "27363328.86",
      "trades": "1538"
    },
    {
      "date": "2021-10-06",
      "bid": "117.40",
      "ask": "117.60",
      "open": "117.30",
      "high": "118.50",
      "low": "114.45",
      "close": "117.75",
      "average": "116.5767",
      "volume": "143802",
      "turnover": "16764118.75",
      "trades": "1110"
    },
    {
      "date": "2021-10-07",
      "bid": "102.00",
      "ask": "102.45",
      "open": "116.80",
      "high": "118.10",
      "low": "100.85",
      "close": "101.45",
      "average": "105.9109",
      "volume": "696424",
      "turnover": "73734902.84",
      "trades": "4421"
    },
    {
      "date": "2021-10-08",
      "bid": "98.50",
      "ask": "98.54",
      "open": "101.75",
      "high": "103.35",
      "low": "97.68",
      "close": "97.74",
      "average": "99.8199",
      "volume": "401464",
      "turnover": "40075933.74",
      "trades": "2595"
    },
    {
      "date": "2021-10-11",
      "bid": "102.10",
      "ask": "102.35",
      "open": "97.50",
      "high": "104.15",
      "low": "95.62",
      "close": "102.05",
      "average": "100.9489",
      "volume": "396539",
      "turnover": "40030736.15",
      "trades": "2397"
    },
    {
      "date": "2021-10-12",
      "bid": "105.80",
      "ask": "106.00",
      "open": "100.30",
      "high": "106.80",
      "low": "98.68",
      "close": "105.95",
      "average": "103.8884",
      "volume": "193206",
      "turnover": "20073883.59",
      "trades": "1449"
    },
    {
      "date": "2021-10-13",
      "bid": "111.25",
      "ask": "111.65",
      "open": "105.95",
      "high": "112.40",
      "low": "104.45",
      "close": "111.20",
      "average": "110.0176",
      "volume": "319787",
      "turnover": "35181108.43",
      "trades": "2073"
    },
    {
      "date": "2021-10-14",
      "bid": "112.40",
      "ask": "112.75",
      "open": "111.20",
      "high": "114.85",
      "low": "109.85",
      "close": "112.60",
      "average": "111.8768",
      "volume": "185988",
      "turnover": "20807974.64",
      "trades": "1371"
    },
    {
      "date": "2021-10-15",
      "bid": "111.40",
      "ask": "111.55",
      "open": "112.80",
      "high": "113.20",
      "low": "110.80",
      "close": "111.40",
      "average": "111.6278",
      "volume": "109979",
      "turnover": "12276715.2",
      "trades": "677"
    },
    {
      "date": "2021-10-18",
      "bid": "110.60",
      "ask": "110.90",
      "open": "112.55",
      "high": "112.55",
      "low": "109.20",
      "close": "110.90",
      "average": "110.691",
      "volume": "86681",
      "turnover": "9594805.5",
      "trades": "626"
    },
    {
      "date": "2021-10-19",
      "bid": "111.45",
      "ask": "111.70",
      "open": "111.00",
      "high": "113.85",
      "low": "110.10",
      "close": "112.00",
      "average": "111.7128",
      "volume": "130375",
      "turnover": "14564550.55",
      "trades": "1054"
    },
    {
      "date": "2021-10-20",
      "bid": "109.10",
      "ask": "109.20",
      "open": "112.00",
      "high": "112.60",
      "low": "108.65",
      "close": "108.65",
      "average": "109.9981",
      "volume": "153819",
      "turnover": "16921020.1",
      "trades": "1148"
    },
    {
      "date": "2021-10-21",
      "bid": "108.00",
      "ask": "108.30",
      "open": "104.90",
      "high": "115.55",
      "low": "99.80",
      "close": "109.10",
      "average": "106.3738",
      "volume": "651632",
      "turnover": "69320441.64",
      "trades": "3534"
    },
    {
      "date": "2021-10-22",
      "bid": "104.80",
      "ask": "105.15",
      "open": "107.00",
      "high": "112.80",
      "low": "104.30",
      "close": "105.30",
      "average": "108.9345",
      "volume": "261074",
      "turnover": "28439959.15",
      "trades": "1557"
    },
    {
      "date": "2021-10-25",
      "bid": "103.60",
      "ask": "103.85",
      "open": "104.45",
      "high": "105.30",
      "low": "99.96",
      "close": "103.90",
      "average": "102.4787",
      "volume": "179359",
      "turnover": "18380350.77",
      "trades": "1141"
    },
    {
      "date": "2021-10-26",
      "bid": "101.25",
      "ask": "101.35",
      "open": "103.90",
      "high": "107.30",
      "low": "101.10",
      "close": "101.55",
      "average": "103.5081",
      "volume": "145242",
      "turnover": "15033687.6",
      "trades": "1162"
    },
    {
      "date": "2021-10-27",
      "bid": "100.15",
      "ask": "100.45",
      "open": "102.50",
      "high": "102.85",
      "low": "99.64",
      "close": "100.35",
      "average": "100.9783",
      "volume": "167441",
      "turnover": "16907943.07",
      "trades": "1079"
    },
    {
      "date": "2021-10-28",
      "bid": "97.48",
      "ask": "97.82",
      "open": "100.45",
      "high": "101.00",
      "low": "96.40",
      "close": "97.66",
      "average": "98.3063",
      "volume": "218589",
      "turnover": "21490190.98",
      "trades": "1376"
    },
    {
      "date": "2021-10-29",
      "bid": "97.04",
      "ask": "97.16",
      "open": "97.66",
      "high": "99.38",
      "low": "96.50",
      "close": "97.34",
      "average": "97.5534",
      "volume": "168872",
      "turnover": "16475247.2",
      "trades": "1303"
    },
    {
      "date": "2021-11-01",
      "bid": "95.28",
      "ask": "95.72",
      "open": "97.34",
      "high": "98.86",
      "low": "94.88",
      "close": "95.36",
      "average": "96.616",
      "volume": "218741",
      "turnover": "21130437.57",
      "trades": "1533"
    },
    {
      "date": "2021-11-02",
      "bid": "96.78",
      "ask": "97.28",
      "open": "95.38",
      "high": "98.22",
      "low": "93.92",
      "close": "97.04",
      "average": "95.885",
      "volume": "295222",
      "turnover": "28308096.9",
      "trades": "1626"
    },
    {
      "date": "2021-11-03",
      "bid": "94.52",
      "ask": "94.98",
      "open": "97.20",
      "high": "97.52",
      "low": "93.54",
      "close": "94.50",
      "average": "95.2846",
      "volume": "172081",
      "turnover": "16398215.35",
      "trades": "1267"
    },
    {
      "date": "2021-11-04",
      "bid": "96.90",
      "ask": "97.28",
      "open": "94.90",
      "high": "97.50",
      "low": "94.56",
      "close": "96.96",
      "average": "95.9267",
      "volume": "176444",
      "turnover": "16925712.82",
      "trades": "864"
    },
    {
      "date": "2021-11-05",
      "bid": "95.30",
      "ask": "95.52",
      "open": "98.00",
      "high": "98.10",
      "low": "95.40",
      "close": "95.48",
      "average": "96.8955",
      "volume": "132359",
      "turnover": "12825639.62",
      "trades": "610"
    },
    {
      "date": "2021-11-08",
      "bid": "91.90",
      "ask": "92.16",
      "open": "96.54",
      "high": "98.30",
      "low": "91.20",
      "close": "92.40",
      "average": "93.5361",
      "volume": "352424",
      "turnover": "32964632.88",
      "trades": "1982"
    },
    {
      "date": "2021-11-09",
      "bid": "94.36",
      "ask": "94.76",
      "open": "92.16",
      "high": "96.08",
      "low": "91.68",
      "close": "94.80",
      "average": "94.3596",
      "volume": "212672",
      "turnover": "20067956.2",
      "trades": "1234"
    },
    {
      "date": "2021-11-10",
      "bid": "94.48",
      "ask": "94.58",
      "open": "94.80",
      "high": "95.00",
      "low": "91.60",
      "close": "93.94",
      "average": "93.4888",
      "volume": "146860",
      "turnover": "13729748.34",
      "trades": "911"
    },
    {
      "date": "2021-11-11",
      "bid": "93.70",
      "ask": "93.96",
      "open": "94.00",
      "high": "94.92",
      "low": "91.78",
      "close": "94.14",
      "average": "93.4806",
      "volume": "145070",
      "turnover": "13561283.38",
      "trades": "915"
    },
    {
      "date": "2021-11-12",
      "bid": "95.54",
      "ask": "95.58",
      "open": "94.00",
      "high": "96.16",
      "low": "92.64",
      "close": "95.70",
      "average": "95.0643",
      "volume": "137549",
      "turnover": "13075929.8",
      "trades": "877"
    },
    {
      "date": "2021-11-15",
      "bid": "105.40",
      "ask": "105.70",
      "open": "98.60",
      "high": "105.75",
      "low": "97.80",
      "close": "104.40",
      "average": "102.8797",
      "volume": "442476",
      "turnover": "45521290.05",
      "trades": "2123"
    },
    {
      "date": "2021-11-16",
      "bid": "102.75",
      "ask": "103.15",
      "open": "105.20",
      "high": "105.20",
      "low": "99.60",
      "close": "102.85",
      "average": "101.4685",
      "volume": "205452",
      "turnover": "20847356.82",
      "trades": "1349"
    },
    {
      "date": "2021-11-17",
      "bid": "101.65",
      "ask": "102.05",
      "open": "102.85",
      "high": "106.20",
      "low": "101.20",
      "close": "102.20",
      "average": "103.0077",
      "volume": "199385",
      "turnover": "20538168.39",
      "trades": "1231"
    },
    {
      "date": "2021-11-18",
      "bid": "98.26",
      "ask": "98.42",
      "open": "102.20",
      "high": "102.20",
      "low": "97.84",
      "close": "98.52",
      "average": "99.9824",
      "volume": "180993",
      "turnover": "18096207.59",
      "trades": "1106"
    },
    {
      "date": "2021-11-19",
      "bid": "98.40",
      "ask": "98.50",
      "open": "99.80",
      "high": "99.80",
      "low": "96.56",
      "close": "98.34",
      "average": "98.108",
      "volume": "141129",
      "turnover": "13845885.12",
      "trades": "1070"
    },
    {
      "date": "2021-11-22",
      "bid": "94.26",
      "ask": "94.72",
      "open": "98.32",
      "high": "99.30",
      "low": "94.12",
      "close": "94.24",
      "average": "96.1505",
      "volume": "179865",
      "turnover": "17294145.48",
      "trades": "1050"
    },
    {
      "date": "2021-11-23",
      "bid": "90.58",
      "ask": "90.88",
      "open": "94.24",
      "high": "94.24",
      "low": "90.12",
      "close": "90.56",
      "average": "91.566",
      "volume": "146176",
      "turnover": "13384760.06",
      "trades": "1139"
    },
    {
      "date": "2021-11-24",
      "bid": "90.10",
      "ask": "90.64",
      "open": "90.56",
      "high": "91.38",
      "low": "89.10",
      "close": "91.20",
      "average": "90.3016",
      "volume": "201712",
      "turnover": "18215548.26",
      "trades": "1393"
    },
    {
      "date": "2021-11-25",
      "bid": "90.64",
      "ask": "91.06",
      "open": "91.10",
      "high": "93.78",
      "low": "88.50",
      "close": "91.50",
      "average": "91.0875",
      "volume": "238874",
      "turnover": "21758374.53",
      "trades": "1466"
    },
    {
      "date": "2021-11-26",
      "bid": "90.84",
      "ask": "91.12",
      "open": "88.58",
      "high": "92.12",
      "low": "87.50",
      "close": "91.00",
      "average": "90.0224",
      "volume": "199220",
      "turnover": "17934321.07",
      "trades": "1316"
    },
    {
      "date": "2021-11-29",
      "bid": "89.96",
      "ask": "90.44",
      "open": "91.00",
      "high": "91.30",
      "low": "87.98",
      "close": "89.90",
      "average": "89.9781",
      "volume": "208407",
      "turnover": "18752069.92",
      "trades": "1632"
    },
    {
      "date": "2021-11-30",
      "bid": "91.30",
      "ask": "91.86",
      "open": "89.90",
      "high": "93.88",
      "low": "88.72",
      "close": "91.78",
      "average": "91.6872",
      "volume": "632477",
      "turnover": "57989901.9",
      "trades": "1434"
    },
    {
      "date": "2021-12-01",
      "bid": "94.10",
      "ask": "94.26",
      "open": "92.70",
      "high": "95.52",
      "low": "90.56",
      "close": "95.52",
      "average": "94.2393",
      "volume": "139364",
      "turnover": "13135060.68",
      "trades": "884"
    },
    {
      "date": "2021-12-02",
      "bid": "89.82",
      "ask": "89.94",
      "open": "95.52",
      "high": "95.52",
      "low": "88.64",
      "close": "90.22",
      "average": "90.8086",
      "volume": "183856",
      "turnover": "16694667.92",
      "trades": "1387"
    },
    {
      "date": "2021-12-03",
      "bid": "85.00",
      "ask": "85.20",
      "open": "90.22",
      "high": "91.00",
      "low": "84.98",
      "close": "85.00",
      "average": "87.1983",
      "volume": "212964",
      "turnover": "18570031.45",
      "trades": "1576"
    },
    {
      "date": "2021-12-06",
      "bid": "82.22",
      "ask": "82.36",
      "open": "85.22",
      "high": "85.46",
      "low": "80.60",
      "close": "82.72",
      "average": "82.5403",
      "volume": "224820",
      "turnover": "18556707.76",
      "trades": "1583"
    },
    {
      "date": "2021-12-07",
      "bid": "86.94",
      "ask": "87.14",
      "open": "85.26",
      "high": "87.84",
      "low": "82.98",
      "close": "87.84",
      "average": "85.4968",
      "volume": "269553",
      "turnover": "23046331.82",
      "trades": "1771"
    },
    {
      "date": "2021-12-08",
      "bid": "88.50",
      "ask": "88.60",
      "open": "87.84",
      "high": "91.78",
      "low": "87.52",
      "close": "88.68",
      "average": "89.5163",
      "volume": "172377",
      "turnover": "15431000.5",
      "trades": "1184"
    },
    {
      "date": "2021-12-09",
      "bid": "90.34",
      "ask": "90.60",
      "open": "90.04",
      "high": "92.92",
      "low": "88.00",
      "close": "90.34",
      "average": "91.1426",
      "volume": "163672",
      "turnover": "14917998.11",
      "trades": "1010"
    },
    {
      "date": "2021-12-10",
      "bid": "88.30",
      "ask": "88.44",
      "open": "92.46",
      "high": "92.46",
      "low": "87.48",
      "close": "88.20",
      "average": "88.5352",
      "volume": "110739",
      "turnover": "9803918.11",
      "trades": "826"
    },
    {
      "date": "2021-12-13",
      "bid": "87.56",
      "ask": "87.90",
      "open": "87.00",
      "high": "88.62",
      "low": "86.80",
      "close": "87.66",
      "average": "87.8046",
      "volume": "112647",
      "turnover": "9891252.52",
      "trades": "837"
    },
    {
      "date": "2021-12-14",
      "bid": "86.36",
      "ask": "86.58",
      "open": "89.00",
      "high": "90.56",
      "low": "86.22",
      "close": "86.70",
      "average": "88.1996",
      "volume": "120331",
      "turnover": "10615928.9",
      "trades": "734"
    },
    {
      "date": "2021-12-15",
      "bid": "83.54",
      "ask": "83.68",
      "open": "85.62",
      "high": "87.00",
      "low": "83.34",
      "close": "83.34",
      "average": "84.8886",
      "volume": "106836",
      "turnover": "9068650.69",
      "trades": "826"
    },
    {
      "date": "2021-12-16",
      "bid": "84.04",
      "ask": "84.20",
      "open": "85.56",
      "high": "87.80",
      "low": "83.88",
      "close": "84.00",
      "average": "85.5526",
      "volume": "217421",
      "turnover": "18600921.14",
      "trades": "1545"
    },
    {
      "date": "2021-12-17",
      "bid": "84.66",
      "ask": "84.86",
      "open": "84.70",
      "high": "84.90",
      "low": "81.00",
      "close": "84.90",
      "average": "82.9365",
      "volume": "229442",
      "turnover": "19029098.43",
      "trades": "1390"
    },
    {
      "date": "2021-12-20",
      "bid": "91.00",
      "ask": "91.18",
      "open": "83.90",
      "high": "91.78",
      "low": "83.64",
      "close": "91.68",
      "average": "88.2437",
      "volume": "325588",
      "turnover": "28731117",
      "trades": "1696"
    },
    {
      "date": "2021-12-21",
      "bid": "84.60",
      "ask": "84.68",
      "open": "92.00",
      "high": "92.20",
      "low": "84.38",
      "close": "84.44",
      "average": "86.4637",
      "volume": "268918",
      "turnover": "23251667.48",
      "trades": "1777"
    },
    {
      "date": "2021-12-22",
      "bid": "86.12",
      "ask": "86.38",
      "open": "85.00",
      "high": "88.02",
      "low": "85.00",
      "close": "85.86",
      "average": "86.5977",
      "volume": "179232",
      "turnover": "15521112.12",
      "trades": "1199"
    },
    {
      "date": "2021-12-23",
      "bid": "88.20",
      "ask": "88.36",
      "open": "86.80",
      "high": "90.86",
      "low": "85.84",
      "close": "87.96",
      "average": "88.5824",
      "volume": "219125",
      "turnover": "19410820.26",
      "trades": "1358"
    },
    {
      "date": "2021-12-27",
      "bid": "91.74",
      "ask": "91.98",
      "open": "87.96",
      "high": "91.98",
      "low": "87.16",
      "close": "91.60",
      "average": "90.6912",
      "volume": "167616",
      "turnover": "15201316.68",
      "trades": "932"
    },
    {
      "date": "2021-12-28",
      "bid": "91.80",
      "ask": "92.04",
      "open": "91.60",
      "high": "94.52",
      "low": "91.48",
      "close": "91.94",
      "average": "92.7107",
      "volume": "135465",
      "turnover": "12555795.13",
      "trades": "826"
    },
    {
      "date": "2021-12-29",
      "bid": "85.90",
      "ask": "86.08",
      "open": "92.82",
      "high": "93.22",
      "low": "84.34",
      "close": "86.00",
      "average": "86.4856",
      "volume": "600531",
      "turnover": "51936314.78",
      "trades": "2928"
    },
    {
      "date": "2021-12-30",
      "bid": "87.88",
      "ask": "88.08",
      "open": "86.16",
      "high": "88.80",
      "low": "85.04",
      "close": "88.80",
      "average": "86.9581",
      "volume": "263300",
      "turnover": "22893610.35",
      "trades": "1554"
    },
    {
      "date": "2022-01-03",
      "bid": "89.60",
      "ask": "89.84",
      "open": "88.80",
      "high": "91.72",
      "low": "88.34",
      "close": "89.88",
      "average": "89.897",
      "volume": "179408",
      "turnover": "16128295.9",
      "trades": "985"
    },
    {
      "date": "2022-01-04",
      "bid": "89.92",
      "ask": "90.06",
      "open": "95.72",
      "high": "97.78",
      "low": "88.36",
      "close": "89.92",
      "average": "91.8028",
      "volume": "662513",
      "turnover": "60844040.29",
      "trades": "3253"
    },
    {
      "date": "2022-01-05",
      "bid": "86.98",
      "ask": "87.22",
      "open": "89.94",
      "high": "90.22",
      "low": "86.10",
      "close": "87.24",
      "average": "87.5949",
      "volume": "211085",
      "turnover": "18489736.41",
      "trades": "971"
    },
    {
      "date": "2022-01-07",
      "bid": "84.42",
      "ask": "84.64",
      "open": "87.24",
      "high": "87.32",
      "low": "84.02",
      "close": "84.54",
      "average": "85.1659",
      "volume": "300351",
      "turnover": "25577521.28",
      "trades": "1598"
    },
    {
      "date": "2022-01-10",
      "bid": "83.36",
      "ask": "83.56",
      "open": "84.56",
      "high": "86.08",
      "low": "81.74",
      "close": "83.70",
      "average": "83.3023",
      "volume": "336733",
      "turnover": "28049339.96",
      "trades": "1827"
    },
    {
      "date": "2022-01-11",
      "bid": "84.12",
      "ask": "84.22",
      "open": "83.88",
      "high": "86.50",
      "low": "82.62",
      "close": "84.10",
      "average": "83.8965",
      "volume": "195171",
      "turnover": "16374178.24",
      "trades": "1094"
    },
    {
      "date": "2022-01-12",
      "bid": "83.86",
      "ask": "84.04",
      "open": "88.24",
      "high": "90.50",
      "low": "83.74",
      "close": "83.74",
      "average": "86.5777",
      "volume": "441643",
      "turnover": "38251416.69",
      "trades": "1927"
    },
    {
      "date": "2022-01-13",
      "bid": "81.22",
      "ask": "81.62",
      "open": "83.74",
      "high": "84.06",
      "low": "80.90",
      "close": "81.28",
      "average": "82.1609",
      "volume": "388398",
      "turnover": "31907900.16",
      "trades": "1957"
    },
    {
      "date": "2022-01-14",
      "bid": "78.80",
      "ask": "78.88",
      "open": "80.22",
      "high": "80.94",
      "low": "77.84",
      "close": "78.84",
      "average": "79.1413",
      "volume": "404204",
      "turnover": "31988630.88",
      "trades": "2008"
    },
    {
      "date": "2022-01-17",
      "bid": "78.74",
      "ask": "78.90",
      "open": "78.92",
      "high": "79.50",
      "low": "76.30",
      "close": "78.96",
      "average": "78.2588",
      "volume": "154975",
      "turnover": "12127805.82",
      "trades": "874"
    },
    {
      "date": "2022-01-18",
      "bid": "76.18",
      "ask": "76.40",
      "open": "77.98",
      "high": "77.98",
      "low": "74.78",
      "close": "76.44",
      "average": "75.9312",
      "volume": "391109",
      "turnover": "29697286.94",
      "trades": "1327"
    },
    {
      "date": "2022-01-19",
      "bid": "76.80",
      "ask": "76.98",
      "open": "75.02",
      "high": "78.08",
      "low": "74.32",
      "close": "77.00",
      "average": "76.3421",
      "volume": "210797",
      "turnover": "16090832.11",
      "trades": "1124"
    },
    {
      "date": "2022-01-20",
      "bid": "78.68",
      "ask": "78.86",
      "open": "77.40",
      "high": "79.54",
      "low": "75.30",
      "close": "78.94",
      "average": "77.8228",
      "volume": "177326",
      "turnover": "13799774.04",
      "trades": "1037"
    },
    {
      "date": "2022-01-21",
      "bid": "75.36",
      "ask": "75.48",
      "open": "78.00",
      "high": "78.00",
      "low": "75.00",
      "close": "75.22",
      "average": "75.9385",
      "volume": "184798",
      "turnover": "14033273.94",
      "trades": "964"
    },
    {
      "date": "2022-01-24",
      "bid": "67.76",
      "ask": "67.92",
      "open": "74.98",
      "high": "74.98",
      "low": "67.28",
      "close": "67.44",
      "average": "69.3955",
      "volume": "622008",
      "turnover": "43186893.75",
      "trades": "2690"
    },
    {
      "date": "2022-01-25",
      "bid": "66.44",
      "ask": "66.56",
      "open": "67.52",
      "high": "70.08",
      "low": "66.00",
      "close": "66.20",
      "average": "67.593",
      "volume": "429399",
      "turnover": "29024472.08",
      "trades": "1753"
    },
    {
      "date": "2022-01-26",
      "bid": "69.32",
      "ask": "69.50",
      "open": "66.20",
      "high": "70.84",
      "low": "66.06",
      "close": "70.02",
      "average": "69.2184",
      "volume": "303537",
      "turnover": "21010777.64",
      "trades": "1399"
    },
    {
      "date": "2022-01-27",
      "bid": "70.00",
      "ask": "70.24",
      "open": "68.70",
      "high": "70.78",
      "low": "67.20",
      "close": "70.16",
      "average": "69.3589",
      "volume": "171166",
      "turnover": "11871888.3",
      "trades": "1042"
    },
    {
      "date": "2022-01-28",
      "bid": "69.56",
      "ask": "69.80",
      "open": "70.16",
      "high": "71.14",
      "low": "68.20",
      "close": "69.76",
      "average": "69.4347",
      "volume": "263877",
      "turnover": "18322372.04",
      "trades": "1120"
    },
    {
      "date": "2022-01-31",
      "bid": "74.12",
      "ask": "74.34",
      "open": "70.80",
      "high": "74.50",
      "low": "70.50",
      "close": "73.86",
      "average": "72.3373",
      "volume": "207755",
      "turnover": "15028159.9",
      "trades": "1074"
    },
    {
      "date": "2022-02-01",
      "bid": "75.62",
      "ask": "75.80",
      "open": "74.10",
      "high": "76.60",
      "low": "74.10",
      "close": "75.80",
      "average": "75.4363",
      "volume": "158650",
      "turnover": "11968063.45",
      "trades": "868"
    },
    {
      "date": "2022-02-02",
      "bid": "75.08",
      "ask": "75.10",
      "open": "76.42",
      "high": "77.08",
      "low": "75.10",
      "close": "75.14",
      "average": "75.9784",
      "volume": "176321",
      "turnover": "13396816.96",
      "trades": "1106"
    },
    {
      "date": "2022-02-03",
      "bid": "64.12",
      "ask": "64.34",
      "open": "75.00",
      "high": "75.48",
      "low": "63.30",
      "close": "63.80",
      "average": "66.8412",
      "volume": "764912",
      "turnover": "51125178.55",
      "trades": "3974"
    },
    {
      "date": "2022-02-04",
      "bid": "66.80",
      "ask": "66.90",
      "open": "64.00",
      "high": "68.40",
      "low": "63.20",
      "close": "67.76",
      "average": "66.4949",
      "volume": "482732",
      "turnover": "32099097.12",
      "trades": "2356"
    },
    {
      "date": "2022-02-07",
      "bid": "66.62",
      "ask": "66.90",
      "open": "69.00",
      "high": "69.58",
      "low": "65.46",
      "close": "66.24",
      "average": "66.7987",
      "volume": "302074",
      "turnover": "20178167.07",
      "trades": "1609"
    },
    {
      "date": "2022-02-08",
      "bid": "65.98",
      "ask": "66.18",
      "open": "66.24",
      "high": "66.52",
      "low": "64.10",
      "close": "66.38",
      "average": "65.2778",
      "volume": "338699",
      "turnover": "22109579.4",
      "trades": "1634"
    },
    {
      "date": "2022-02-09",
      "bid": "68.60",
      "ask": "68.84",
      "open": "66.38",
      "high": "70.10",
      "low": "66.38",
      "close": "68.98",
      "average": "68.7136",
      "volume": "200317",
      "turnover": "13766459.53",
      "trades": "1348"
    },
    {
      "date": "2022-02-10",
      "bid": "69.84",
      "ask": "70.14",
      "open": "68.98",
      "high": "70.42",
      "low": "67.60",
      "close": "70.24",
      "average": "69.0766",
      "volume": "187875",
      "turnover": "12978628.72",
      "trades": "1143"
    },
    {
      "date": "2022-02-11",
      "bid": "69.24",
      "ask": "69.36",
      "open": "68.80",
      "high": "70.96",
      "low": "68.24",
      "close": "69.00",
      "average": "69.6825",
      "volume": "125080",
      "turnover": "8716581",
      "trades": "739"
    },
    {
      "date": "2022-02-14",
      "bid": "63.70",
      "ask": "63.80",
      "open": "67.00",
      "high": "67.00",
      "low": "62.68",
      "close": "63.58",
      "average": "63.9605",
      "volume": "613819",
      "turnover": "39199331.1",
      "trades": "1819"
    },
    {
      "date": "2022-02-15",
      "bid": "66.64",
      "ask": "66.90",
      "open": "63.78",
      "high": "67.06",
      "low": "63.78",
      "close": "66.12",
      "average": "65.58",
      "volume": "340950",
      "turnover": "22359498.26",
      "trades": "1302"
    },
    {
      "date": "2022-02-16",
      "bid": "64.68",
      "ask": "64.98",
      "open": "66.76",
      "high": "67.06",
      "low": "64.32",
      "close": "65.16",
      "average": "65.4571",
      "volume": "226194",
      "turnover": "14803951.21",
      "trades": "854"
    },
    {
      "date": "2022-02-17",
      "bid": "62.16",
      "ask": "62.42",
      "open": "65.16",
      "high": "65.74",
      "low": "61.84",
      "close": "62.00",
      "average": "63.1985",
      "volume": "155563",
      "turnover": "9833518.32",
      "trades": "830"
    },
    {
      "date": "2022-02-18",
      "bid": "58.40",
      "ask": "58.58",
      "open": "60.90",
      "high": "61.98",
      "low": "58.12",
      "close": "58.12",
      "average": "59.7151",
      "volume": "220711",
      "turnover": "13180157.46",
      "trades": "1199"
    },
    {
      "date": "2022-02-21",
      "bid": "56.32",
      "ask": "56.50",
      "open": "59.02",
      "high": "59.02",
      "low": "55.30",
      "close": "56.12",
      "average": "56.363",
      "volume": "367786",
      "turnover": "20729236.48",
      "trades": "2008"
    },
    {
      "date": "2022-02-22",
      "bid": "57.20",
      "ask": "57.52",
      "open": "53.90",
      "high": "59.22",
      "low": "53.70",
      "close": "57.24",
      "average": "57.388",
      "volume": "238635",
      "turnover": "13693199.9",
      "trades": "1242"
    },
    {
      "date": "2022-02-23",
      "bid": "55.92",
      "ask": "56.06",
      "open": "59.00",
      "high": "59.08",
      "low": "55.84",
      "close": "55.96",
      "average": "57.1711",
      "volume": "149716",
      "turnover": "8559469.49",
      "trades": "684"
    },
    {
      "date": "2022-02-24",
      "bid": "56.54",
      "ask": "56.94",
      "open": "52.00",
      "high": "57.00",
      "low": "50.82",
      "close": "56.54",
      "average": "53.4599",
      "volume": "308753",
      "turnover": "16501761.3",
      "trades": "1232"
    },
    {
      "date": "2022-02-25",
      "bid": "56.98",
      "ask": "57.28",
      "open": "57.00",
      "high": "58.16",
      "low": "56.08",
      "close": "57.06",
      "average": "57.0414",
      "volume": "145232",
      "turnover": "8284224.62",
      "trades": "777"
    },
    {
      "date": "2022-02-28",
      "bid": "61.92",
      "ask": "62.34",
      "open": "56.48",
      "high": "62.98",
      "low": "56.00",
      "close": "62.92",
      "average": "60.3152",
      "volume": "332091",
      "turnover": "20030120.94",
      "trades": "1427"
    },
    {
      "date": "2022-03-01",
      "bid": "61.86",
      "ask": "62.00",
      "open": "63.00",
      "high": "63.78",
      "low": "59.54",
      "close": "61.80",
      "average": "61.9328",
      "volume": "236655",
      "turnover": "14656933.56",
      "trades": "1077"
    },
    {
      "date": "2022-03-02",
      "bid": "60.50",
      "ask": "60.62",
      "open": "62.34",
      "high": "62.90",
      "low": "59.10",
      "close": "60.44",
      "average": "60.804",
      "volume": "195498",
      "turnover": "11887078",
      "trades": "786"
    },
    {
      "date": "2022-03-03",
      "bid": "57.58",
      "ask": "57.80",
      "open": "60.88",
      "high": "60.98",
      "low": "57.24",
      "close": "57.64",
      "average": "58.9664",
      "volume": "180446",
      "turnover": "10640254.74",
      "trades": "810"
    },
    {
      "date": "2022-03-04",
      "bid": "56.38",
      "ask": "56.60",
      "open": "57.58",
      "high": "58.64",
      "low": "55.86",
      "close": "56.68",
      "average": "56.8595",
      "volume": "134750",
      "turnover": "7661864.8",
      "trades": "693"
    },
    {
      "date": "2022-03-07",
      "bid": "54.24",
      "ask": "54.46",
      "open": "56.00",
      "high": "56.08",
      "low": "51.52",
      "close": "53.78",
      "average": "54.093",
      "volume": "290544",
      "turnover": "15716321.46",
      "trades": "1155"
    },
    {
      "date": "2022-03-08",
      "bid": "54.48",
      "ask": "54.74",
      "open": "53.76",
      "high": "57.10",
      "low": "52.98",
      "close": "54.42",
      "average": "54.724",
      "volume": "218180",
      "turnover": "11939365.34",
      "trades": "994"
    },
    {
      "date": "2022-03-09",
      "bid": "59.40",
      "ask": "59.78",
      "open": "59.02",
      "high": "60.00",
      "low": "56.64",
      "close": "59.54",
      "average": "58.7702",
      "volume": "385348",
      "turnover": "22647008.97",
      "trades": "1388"
    },
    {
      "date": "2022-03-10",
      "bid": "57.14",
      "ask": "57.26",
      "open": "61.10",
      "high": "61.12",
      "low": "56.94",
      "close": "56.94",
      "average": "59.1998",
      "volume": "288869",
      "turnover": "17101222.14",
      "trades": "1089"
    },
    {
      "date": "2022-03-11",
      "bid": "58.50",
      "ask": "58.80",
      "open": "57.00",
      "high": "60.12",
      "low": "56.90",
      "close": "58.60",
      "average": "58.6582",
      "volume": "223411",
      "turnover": "13104563.58",
      "trades": "1101"
    },
    {
      "date": "2022-03-14",
      "bid": "59.88",
      "ask": "60.00",
      "open": "58.94",
      "high": "60.06",
      "low": "57.86",
      "close": "60.00",
      "average": "59.0341",
      "volume": "111388",
      "turnover": "6575692.04",
      "trades": "542"
    },
    {
      "date": "2022-03-15",
      "bid": "56.82",
      "ask": "57.06",
      "open": "58.00",
      "high": "59.24",
      "low": "55.80",
      "close": "56.92",
      "average": "57.427",
      "volume": "611885",
      "turnover": "35138130.79",
      "trades": "2065"
    },
    {
      "date": "2022-03-16",
      "bid": "61.14",
      "ask": "61.42",
      "open": "58.70",
      "high": "61.70",
      "low": "57.40",
      "close": "61.70",
      "average": "59.3671",
      "volume": "444825",
      "turnover": "26407773.14",
      "trades": "1632"
    },
    {
      "date": "2022-03-17",
      "bid": "61.74",
      "ask": "61.82",
      "open": "62.02",
      "high": "63.62",
      "low": "61.08",
      "close": "61.66",
      "average": "62.1632",
      "volume": "246022",
      "turnover": "15293513.98",
      "trades": "915"
    },
    {
      "date": "2022-03-18",
      "bid": "63.22",
      "ask": "63.44",
      "open": "60.90",
      "high": "63.96",
      "low": "60.52",
      "close": "63.96",
      "average": "62.5726",
      "volume": "196395",
      "turnover": "12288780.36",
      "trades": "815"
    },
    {
      "date": "2022-03-21",
      "bid": "61.64",
      "ask": "61.78",
      "open": "63.92",
      "high": "64.00",
      "low": "60.14",
      "close": "62.08",
      "average": "61.7562",
      "volume": "159685",
      "turnover": "9859104.97",
      "trades": "845"
    },
    {
      "date": "2022-03-22",
      "bid": "62.82",
      "ask": "62.94",
      "open": "62.08",
      "high": "63.02",
      "low": "59.88",
      "close": "62.86",
      "average": "61.3273",
      "volume": "228347",
      "turnover": "13993577.26",
      "trades": "854"
    },
    {
      "date": "2022-03-23",
      "bid": "63.58",
      "ask": "63.78",
      "open": "62.86",
      "high": "65.70",
      "low": "61.60",
      "close": "63.74",
      "average": "63.0878",
      "volume": "199499",
      "turnover": "12585967.66",
      "trades": "961"
    },
    {
      "date": "2022-03-24",
      "bid": "64.50",
      "ask": "64.66",
      "open": "63.74",
      "high": "64.76",
      "low": "62.70",
      "close": "64.68",
      "average": "63.7344",
      "volume": "145273",
      "turnover": "9258884.68",
      "trades": "714"
    },
    {
      "date": "2022-03-25",
      "bid": "62.36",
      "ask": "62.46",
      "open": "65.70",
      "high": "66.50",
      "low": "62.12",
      "close": "62.30",
      "average": "64.248",
      "volume": "206764",
      "turnover": "13284043.46",
      "trades": "907"
    },
    {
      "date": "2022-03-28",
      "bid": "64.84",
      "ask": "64.98",
      "open": "62.54",
      "high": "67.58",
      "low": "62.54",
      "close": "65.08",
      "average": "65.2781",
      "volume": "346536",
      "turnover": "22623683.93",
      "trades": "1532"
    },
    {
      "date": "2022-03-29",
      "bid": "67.24",
      "ask": "67.42",
      "open": "66.30",
      "high": "67.44",
      "low": "64.50",
      "close": "67.42",
      "average": "66.2229",
      "volume": "172432",
      "turnover": "11418670.56",
      "trades": "932"
    },
    {
      "date": "2022-03-30",
      "bid": "66.00",
      "ask": "66.12",
      "open": "67.66",
      "high": "67.92",
      "low": "63.94",
      "close": "66.18",
      "average": "65.1894",
      "volume": "214233",
      "turnover": "13965590.5",
      "trades": "1264"
    },
    {
      "date": "2022-03-31",
      "bid": "61.36",
      "ask": "61.46",
      "open": "66.66",
      "high": "66.66",
      "low": "61.36",
      "close": "61.38",
      "average": "63.1793",
      "volume": "302750",
      "turnover": "19127240.16",
      "trades": "1289"
    },
    {
      "date": "2022-04-01",
      "bid": "62.70",
      "ask": "62.85",
      "open": "61.40",
      "high": "63.20",
      "low": "60.85",
      "close": "62.90",
      "average": "62.2808",
      "volume": "125597",
      "turnover": "7822128.89",
      "trades": "715"
    },
    {
      "date": "2022-04-04",
      "bid": "66.35",
      "ask": "66.45",
      "open": "63.60",
      "high": "66.70",
      "low": "62.70",
      "close": "66.55",
      "average": "65.1909",
      "volume": "231265",
      "turnover": "15076004.43",
      "trades": "1014"
    },
    {
      "date": "2022-04-05",
      "bid": "67.30",
      "ask": "67.70",
      "open": "66.55",
      "high": "70.45",
      "low": "66.10",
      "close": "67.70",
      "average": "68.553",
      "volume": "278784",
      "turnover": "19111853.23",
      "trades": "1156"
    },
    {
      "date": "2022-04-06",
      "bid": "64.10",
      "ask": "64.30",
      "open": "67.00",
      "high": "68.35",
      "low": "64.05",
      "close": "64.20",
      "average": "65.1859",
      "volume": "259788",
      "turnover": "16934560",
      "trades": "1130"
    },
    {
      "date": "2022-04-07",
      "bid": "64.30",
      "ask": "64.55",
      "open": "65.00",
      "high": "65.70",
      "low": "63.75",
      "close": "64.55",
      "average": "64.6838",
      "volume": "171922",
      "turnover": "11119343.15",
      "trades": "890"
    },
    {
      "date": "2022-04-08",
      "bid": "65.55",
      "ask": "65.80",
      "open": "64.95",
      "high": "66.15",
      "low": "63.95",
      "close": "65.85",
      "average": "65.2523",
      "volume": "132181",
      "turnover": "8624824.75",
      "trades": "704"
    },
    {
      "date": "2022-04-11",
      "bid": "60.10",
      "ask": "60.40",
      "open": "66.55",
      "high": "66.55",
      "low": "59.50",
      "close": "60.00",
      "average": "61.0792",
      "volume": "652519",
      "turnover": "39855405.2",
      "trades": "2264"
    },
    {
      "date": "2022-04-12",
      "bid": "61.35",
      "ask": "61.50",
      "open": "60.10",
      "high": "62.40",
      "low": "59.15",
      "close": "61.50",
      "average": "60.9151",
      "volume": "176205",
      "turnover": "10733546.55",
      "trades": "1019"
    },
    {
      "date": "2022-04-13",
      "bid": "61.85",
      "ask": "62.20",
      "open": "61.55",
      "high": "62.10",
      "low": "60.00",
      "close": "61.90",
      "average": "61.167",
      "volume": "120887",
      "turnover": "7394294.5",
      "trades": "626"
    },
    {
      "date": "2022-04-14",
      "bid": "62.30",
      "ask": "62.50",
      "open": "62.85",
      "high": "62.85",
      "low": "61.20",
      "close": "62.15",
      "average": "62.0642",
      "volume": "64730",
      "turnover": "4017417.4",
      "trades": "314"
    },
    {
      "date": "2022-04-19",
      "bid": "57.40",
      "ask": "57.55",
      "open": "62.90",
      "high": "63.00",
      "low": "56.25",
      "close": "57.60",
      "average": "59.0384",
      "volume": "505022",
      "turnover": "29816275.1",
      "trades": "2466"
    },
    {
      "date": "2022-04-20",
      "bid": "54.80",
      "ask": "55.10",
      "open": "58.20",
      "high": "58.30",
      "low": "54.70",
      "close": "54.95",
      "average": "55.7835",
      "volume": "329402",
      "turnover": "18375245.95",
      "trades": "1449"
    },
    {
      "date": "2022-04-21",
      "bid": "61.80",
      "ask": "62.15",
      "open": "58.25",
      "high": "64.35",
      "low": "55.90",
      "close": "61.50",
      "average": "61.4298",
      "volume": "701593",
      "turnover": "43098764.45",
      "trades": "2791"
    },
    {
      "date": "2022-04-22",
      "bid": "61.05",
      "ask": "61.25",
      "open": "62.10",
      "high": "63.80",
      "low": "58.10",
      "close": "61.05",
      "average": "60.9868",
      "volume": "559011",
      "turnover": "34092680.29",
      "trades": "2158"
    },
    {
      "date": "2022-04-25",
      "bid": "60.75",
      "ask": "60.95",
      "open": "59.75",
      "high": "62.90",
      "low": "59.00",
      "close": "60.95",
      "average": "61.07",
      "volume": "335446",
      "turnover": "20485644.25",
      "trades": "1429"
    },
    {
      "date": "2022-04-26",
      "bid": "57.55",
      "ask": "57.70",
      "open": "61.00",
      "high": "61.80",
      "low": "57.30",
      "close": "57.80",
      "average": "58.344",
      "volume": "315506",
      "turnover": "18407781.89",
      "trades": "1546"
    },
    {
      "date": "2022-04-27",
      "bid": "56.90",
      "ask": "57.10",
      "open": "58.55",
      "high": "59.00",
      "low": "56.50",
      "close": "56.90",
      "average": "57.5759",
      "volume": "232031",
      "turnover": "13359386.3",
      "trades": "1045"
    },
    {
      "date": "2022-04-28",
      "bid": "56.00",
      "ask": "56.20",
      "open": "57.05",
      "high": "57.95",
      "low": "55.50",
      "close": "56.15",
      "average": "56.6094",
      "volume": "190287",
      "turnover": "10772411.65",
      "trades": "825"
    },
    {
      "date": "2022-04-29",
      "bid": "54.65",
      "ask": "54.85",
      "open": "57.30",
      "high": "58.80",
      "low": "53.95",
      "close": "54.60",
      "average": "55.7759",
      "volume": "318013",
      "turnover": "17736358.43",
      "trades": "1243"
    },
    {
      "date": "2022-05-02",
      "bid": "53.15",
      "ask": "53.30",
      "open": "54.65",
      "high": "55.95",
      "low": "52.00",
      "close": "53.15",
      "average": "53.9788",
      "volume": "288498",
      "turnover": "15575425.46",
      "trades": "1078"
    },
    {
      "date": "2022-05-03",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.85",
      "high": "55.20",
      "low": "52.60",
      "close": "53.75",
      "average": "54.0045",
      "volume": "266280",
      "turnover": "14375598.55",
      "trades": "1221"
    },
    {
      "date": "2022-05-04",
      "bid": "52.15",
      "ask": "52.35",
      "open": "53.70",
      "high": "54.00",
      "low": "51.75",
      "close": "51.75",
      "average": "52.8472",
      "volume": "343461",
      "turnover": "18150952.14",
      "trades": "1247"
    },
    {
      "date": "2022-05-05",
      "bid": "52.50",
      "ask": "52.70",
      "open": "53.05",
      "high": "55.10",
      "low": "52.45",
      "close": "52.65",
      "average": "53.8547",
      "volume": "337249",
      "turnover": "18161060.68",
      "trades": "1479"
    },
    {
      "date": "2022-05-06",
      "bid": "53.25",
      "ask": "53.50",
      "open": "52.05",
      "high": "53.85",
      "low": "51.80",
      "close": "53.30",
      "average": "52.8293",
      "volume": "171259",
      "turnover": "9047484.27",
      "trades": "813"
    },
    {
      "date": "2022-05-09",
      "bid": "51.00",
      "ask": "51.20",
      "open": "53.50",
      "high": "55.10",
      "low": "50.85",
      "close": "51.05",
      "average": "52.6519",
      "volume": "269884",
      "turnover": "14209434.4",
      "trades": "1033"
    },
    {
      "date": "2022-05-10",
      "bid": "50.70",
      "ask": "50.90",
      "open": "51.80",
      "high": "52.40",
      "low": "50.20",
      "close": "50.95",
      "average": "51.0169",
      "volume": "256480",
      "turnover": "13084826.05",
      "trades": "1046"
    },
    {
      "date": "2022-05-11",
      "bid": "52.65",
      "ask": "52.80",
      "open": "51.15",
      "high": "53.15",
      "low": "50.80",
      "close": "52.85",
      "average": "52.1612",
      "volume": "226018",
      "turnover": "11789386.25",
      "trades": "966"
    },
    {
      "date": "2022-05-12",
      "bid": "51.45",
      "ask": "51.65",
      "open": "50.80",
      "high": "51.80",
      "low": "49.26",
      "close": "51.40",
      "average": "50.3513",
      "volume": "317984",
      "turnover": "16011370.8",
      "trades": "1244"
    },
    {
      "date": "2022-05-13",
      "bid": "54.35",
      "ask": "54.50",
      "open": "52.00",
      "high": "54.55",
      "low": "51.30",
      "close": "54.50",
      "average": "53.5949",
      "volume": "285775",
      "turnover": "15315978.1",
      "trades": "1501"
    },
    {
      "date": "2022-05-16",
      "bid": "55.65",
      "ask": "55.95",
      "open": "55.00",
      "high": "56.30",
      "low": "53.60",
      "close": "55.90",
      "average": "55.1966",
      "volume": "241425",
      "turnover": "13325944.5",
      "trades": "1216"
    },
    {
      "date": "2022-05-17",
      "bid": "56.30",
      "ask": "56.50",
      "open": "56.20",
      "high": "57.70",
      "low": "55.60",
      "close": "56.50",
      "average": "56.7144",
      "volume": "149361",
      "turnover": "8470956.9",
      "trades": "723"
    },
    {
      "date": "2022-05-18",
      "bid": "56.75",
      "ask": "57.05",
      "open": "56.95",
      "high": "57.60",
      "low": "55.85",
      "close": "57.10",
      "average": "56.6431",
      "volume": "147394",
      "turnover": "8348826.05",
      "trades": "843"
    },
    {
      "date": "2022-05-19",
      "bid": "61.80",
      "ask": "62.05",
      "open": "56.80",
      "high": "62.20",
      "low": "56.10",
      "close": "61.40",
      "average": "59.8581",
      "volume": "332395",
      "turnover": "19896794.89",
      "trades": "1517"
    },
    {
      "date": "2022-05-20",
      "bid": "62.35",
      "ask": "62.85",
      "open": "62.05",
      "high": "63.90",
      "low": "60.75",
      "close": "63.00",
      "average": "62.62",
      "volume": "315787",
      "turnover": "19774555.7",
      "trades": "1470"
    },
    {
      "date": "2022-05-23",
      "bid": "58.20",
      "ask": "58.40",
      "open": "64.20",
      "high": "65.30",
      "low": "58.20",
      "close": "58.50",
      "average": "61.2441",
      "volume": "380474",
      "turnover": "23300542.1",
      "trades": "1281"
    },
    {
      "date": "2022-05-24",
      "bid": "55.45",
      "ask": "55.70",
      "open": "58.10",
      "high": "58.10",
      "low": "55.20",
      "close": "55.65",
      "average": "56.6421",
      "volume": "301710",
      "turnover": "17089543.05",
      "trades": "1204"
    },
    {
      "date": "2022-05-25",
      "bid": "55.90",
      "ask": "56.05",
      "open": "55.60",
      "high": "56.10",
      "low": "54.30",
      "close": "55.70",
      "average": "55.2171",
      "volume": "100548",
      "turnover": "5551970.45",
      "trades": "495"
    },
    {
      "date": "2022-05-27",
      "bid": "59.95",
      "ask": "60.05",
      "open": "55.85",
      "high": "60.45",
      "low": "55.85",
      "close": "60.45",
      "average": "58.6763",
      "volume": "202707",
      "turnover": "11893977.48",
      "trades": "1006"
    },
    {
      "date": "2022-05-30",
      "bid": "60.20",
      "ask": "60.40",
      "open": "60.60",
      "high": "62.15",
      "low": "59.65",
      "close": "60.10",
      "average": "60.9801",
      "volume": "214039",
      "turnover": "13048348.88",
      "trades": "888"
    },
    {
      "date": "2022-05-31",
      "bid": "59.80",
      "ask": "60.05",
      "open": "59.85",
      "high": "61.30",
      "low": "57.90",
      "close": "59.00",
      "average": "59.0824",
      "volume": "1261520",
      "turnover": "74532977.84",
      "trades": "1079"
    },
    {
      "date": "2022-06-01",
      "bid": "57.35",
      "ask": "57.55",
      "open": "59.45",
      "high": "60.25",
      "low": "57.25",
      "close": "57.25",
      "average": "58.4895",
      "volume": "163879",
      "turnover": "9585179.27",
      "trades": "758"
    },
    {
      "date": "2022-06-02",
      "bid": "59.65",
      "ask": "59.75",
      "open": "57.25",
      "high": "59.75",
      "low": "57.25",
      "close": "59.75",
      "average": "58.7057",
      "volume": "95968",
      "turnover": "5633865.25",
      "trades": "628"
    },
    {
      "date": "2022-06-03",
      "bid": "57.35",
      "ask": "57.50",
      "open": "58.35",
      "high": "60.00",
      "low": "57.50",
      "close": "57.50",
      "average": "58.2928",
      "volume": "143818",
      "turnover": "8383549.2",
      "trades": "676"
    },
    {
      "date": "2022-06-07",
      "bid": "58.55",
      "ask": "58.75",
      "open": "57.50",
      "high": "58.90",
      "low": "56.10",
      "close": "58.75",
      "average": "57.438",
      "volume": "155331",
      "turnover": "8917460.52",
      "trades": "710"
    },
    {
      "date": "2022-06-08",
      "bid": "62.50",
      "ask": "62.60",
      "open": "58.75",
      "high": "62.70",
      "low": "58.75",
      "close": "62.50",
      "average": "61.2801",
      "volume": "238168",
      "turnover": "14594554.15",
      "trades": "933"
    },
    {
      "date": "2022-06-09",
      "bid": "60.85",
      "ask": "60.95",
      "open": "60.20",
      "high": "62.25",
      "low": "59.60",
      "close": "61.00",
      "average": "61.007",
      "volume": "180346",
      "turnover": "11002545.25",
      "trades": "673"
    },
    {
      "date": "2022-06-10",
      "bid": "57.80",
      "ask": "57.90",
      "open": "60.95",
      "high": "60.95",
      "low": "57.65",
      "close": "57.70",
      "average": "58.795",
      "volume": "159245",
      "turnover": "9362772",
      "trades": "693"
    },
    {
      "date": "2022-06-13",
      "bid": "55.45",
      "ask": "55.70",
      "open": "57.70",
      "high": "57.70",
      "low": "54.30",
      "close": "55.60",
      "average": "55.1495",
      "volume": "347129",
      "turnover": "19143955.93",
      "trades": "1363"
    },
    {
      "date": "2022-06-14",
      "bid": "52.55",
      "ask": "52.75",
      "open": "55.20",
      "high": "56.30",
      "low": "52.35",
      "close": "52.50",
      "average": "53.4784",
      "volume": "278470",
      "turnover": "14891672.4",
      "trades": "920"
    },
    {
      "date": "2022-06-15",
      "bid": "53.35",
      "ask": "53.55",
      "open": "53.00",
      "high": "53.65",
      "low": "51.20",
      "close": "53.65",
      "average": "52.3452",
      "volume": "228008",
      "turnover": "11935174.85",
      "trades": "734"
    },
    {
      "date": "2022-06-16",
      "bid": "50.45",
      "ask": "50.65",
      "open": "55.50",
      "high": "55.65",
      "low": "49.84",
      "close": "50.45",
      "average": "51.9414",
      "volume": "382644",
      "turnover": "19875137.73",
      "trades": "1481"
    },
    {
      "date": "2022-06-17",
      "bid": "50.70",
      "ask": "50.90",
      "open": "51.30",
      "high": "51.50",
      "low": "47.50",
      "close": "50.35",
      "average": "49.5073",
      "volume": "546036",
      "turnover": "27032782.04",
      "trades": "1708"
    },
    {
      "date": "2022-06-20",
      "bid": "52.10",
      "ask": "52.20",
      "open": "50.50",
      "high": "52.35",
      "low": "49.86",
      "close": "52.10",
      "average": "51.129",
      "volume": "167869",
      "turnover": "8582937.46",
      "trades": "729"
    },
    {
      "date": "2022-06-21",
      "bid": "53.20",
      "ask": "53.40",
      "open": "52.95",
      "high": "53.70",
      "low": "51.55",
      "close": "53.20",
      "average": "52.6574",
      "volume": "207179",
      "turnover": "10909713.95",
      "trades": "686"
    },
    {
      "date": "2022-06-22",
      "bid": "52.35",
      "ask": "52.45",
      "open": "54.40",
      "high": "54.40",
      "low": "49.34",
      "close": "52.30",
      "average": "50.7466",
      "volume": "197695",
      "turnover": "10032093",
      "trades": "845"
    },
    {
      "date": "2022-06-23",
      "bid": "53.35",
      "ask": "53.50",
      "open": "52.00",
      "high": "53.70",
      "low": "51.05",
      "close": "53.50",
      "average": "52.3792",
      "volume": "160505",
      "turnover": "8407121.3",
      "trades": "685"
    },
    {
      "date": "2022-06-27",
      "bid": "54.30",
      "ask": "54.55",
      "open": "55.00",
      "high": "56.00",
      "low": "53.70",
      "close": "54.35",
      "average": "54.9744",
      "volume": "213370",
      "turnover": "11729706.75",
      "trades": "912"
    },
    {
      "date": "2022-06-28",
      "bid": "52.55",
      "ask": "52.70",
      "open": "53.45",
      "high": "54.55",
      "low": "52.55",
      "close": "52.55",
      "average": "53.2818",
      "volume": "122431",
      "turnover": "6523322.38",
      "trades": "546"
    },
    {
      "date": "2022-06-29",
      "bid": "50.40",
      "ask": "50.55",
      "open": "52.55",
      "high": "52.55",
      "low": "49.66",
      "close": "50.30",
      "average": "50.6106",
      "volume": "234044",
      "turnover": "11845201.07",
      "trades": "790"
    },
    {
      "date": "2022-06-30",
      "bid": "48.86",
      "ask": "49.06",
      "open": "49.92",
      "high": "50.15",
      "low": "48.30",
      "close": "48.90",
      "average": "49.0156",
      "volume": "171007",
      "turnover": "8382009.5",
      "trades": "804"
    },
    {
      "date": "2022-07-01",
      "bid": "49.94",
      "ask": "50.10",
      "open": "51.75",
      "high": "51.75",
      "low": "48.20",
      "close": "50.00",
      "average": "50.1041",
      "volume": "246338",
      "turnover": "12342538.77",
      "trades": "873"
    },
    {
      "date": "2022-07-04",
      "bid": "48.18",
      "ask": "48.30",
      "open": "51.00",
      "high": "51.30",
      "low": "48.10",
      "close": "48.12",
      "average": "48.7811",
      "volume": "190389",
      "turnover": "9286586.53",
      "trades": "787"
    },
    {
      "date": "2022-07-05",
      "bid": "48.42",
      "ask": "48.60",
      "open": "48.14",
      "high": "50.20",
      "low": "47.24",
      "close": "48.46",
      "average": "48.6044",
      "volume": "236019",
      "turnover": "11471767.11",
      "trades": "1091"
    },
    {
      "date": "2022-07-06",
      "bid": "49.50",
      "ask": "49.72",
      "open": "48.46",
      "high": "50.15",
      "low": "48.46",
      "close": "49.40",
      "average": "49.5147",
      "volume": "203645",
      "turnover": "10083418.28",
      "trades": "979"
    },
    {
      "date": "2022-07-07",
      "bid": "51.30",
      "ask": "51.50",
      "open": "49.90",
      "high": "51.45",
      "low": "49.00",
      "close": "51.25",
      "average": "50.2986",
      "volume": "194030",
      "turnover": "9759420.65",
      "trades": "639"
    },
    {
      "date": "2022-07-08",
      "bid": "53.55",
      "ask": "53.70",
      "open": "51.70",
      "high": "54.00",
      "low": "50.90",
      "close": "53.65",
      "average": "52.5466",
      "volume": "252561",
      "turnover": "13271214.55",
      "trades": "871"
    },
    {
      "date": "2022-07-11",
      "bid": "53.00",
      "ask": "53.10",
      "open": "53.65",
      "high": "55.60",
      "low": "52.90",
      "close": "53.00",
      "average": "54.2295",
      "volume": "152606",
      "turnover": "8275748.85",
      "trades": "661"
    },
    {
      "date": "2022-07-12",
      "bid": "52.90",
      "ask": "53.15",
      "open": "53.30",
      "high": "53.35",
      "low": "51.40",
      "close": "52.75",
      "average": "52.2205",
      "volume": "82657",
      "turnover": "4316393.55",
      "trades": "387"
    },
    {
      "date": "2022-07-13",
      "bid": "52.45",
      "ask": "52.60",
      "open": "51.90",
      "high": "52.60",
      "low": "50.00",
      "close": "52.30",
      "average": "51.2954",
      "volume": "191837",
      "turnover": "9840354.15",
      "trades": "606"
    },
    {
      "date": "2022-07-14",
      "bid": "53.10",
      "ask": "53.20",
      "open": "51.50",
      "high": "53.85",
      "low": "51.50",
      "close": "53.30",
      "average": "52.7594",
      "volume": "181993",
      "turnover": "9600946.94",
      "trades": "576"
    },
    {
      "date": "2022-07-15",
      "bid": "54.40",
      "ask": "54.60",
      "open": "53.70",
      "high": "54.60",
      "low": "52.65",
      "close": "54.50",
      "average": "53.6509",
      "volume": "225703",
      "turnover": "12109262.75",
      "trades": "762"
    },
    {
      "date": "2022-07-18",
      "bid": "55.90",
      "ask": "56.15",
      "open": "55.45",
      "high": "56.60",
      "low": "54.55",
      "close": "56.05",
      "average": "55.7035",
      "volume": "189632",
      "turnover": "10563160.9",
      "trades": "926"
    },
    {
      "date": "2022-07-19",
      "bid": "79.25",
      "ask": "79.40",
      "open": "59.80",
      "high": "79.70",
      "low": "58.05",
      "close": "79.00",
      "average": "71.6295",
      "volume": "1346886",
      "turnover": "96328776.76",
      "trades": "5462"
    },
    {
      "date": "2022-07-20",
      "bid": "100.20",
      "ask": "100.30",
      "open": "79.00",
      "high": "100.60",
      "low": "78.75",
      "close": "98.40",
      "average": "93.1781",
      "volume": "3357150",
      "turnover": "312878184.7",
      "trades": "20310"
    },
    {
      "date": "2022-07-21",
      "bid": "91.20",
      "ask": "91.45",
      "open": "98.40",
      "high": "105.80",
      "low": "90.55",
      "close": "90.65",
      "average": "97.9124",
      "volume": "1807331",
      "turnover": "176933423.74",
      "trades": "11301"
    },
    {
      "date": "2022-07-22",
      "bid": "81.15",
      "ask": "81.35",
      "open": "90.65",
      "high": "92.50",
      "low": "80.65",
      "close": "80.90",
      "average": "84.7218",
      "volume": "1220209",
      "turnover": "103416357.26",
      "trades": "9704"
    },
    {
      "date": "2022-07-25",
      "bid": "80.85",
      "ask": "81.00",
      "open": "80.95",
      "high": "84.80",
      "low": "77.70",
      "close": "81.20",
      "average": "81.3315",
      "volume": "607492",
      "turnover": "49407633.35",
      "trades": "2854"
    },
    {
      "date": "2022-07-26",
      "bid": "78.70",
      "ask": "78.90",
      "open": "81.50",
      "high": "83.35",
      "low": "78.25",
      "close": "78.25",
      "average": "80.5259",
      "volume": "403152",
      "turnover": "32464136",
      "trades": "2076"
    },
    {
      "date": "2022-07-27",
      "bid": "83.20",
      "ask": "83.45",
      "open": "78.20",
      "high": "83.90",
      "low": "77.40",
      "close": "83.05",
      "average": "81.7547",
      "volume": "452913",
      "turnover": "37027792.85",
      "trades": "2114"
    },
    {
      "date": "2022-07-28",
      "bid": "84.10",
      "ask": "84.35",
      "open": "83.90",
      "high": "85.80",
      "low": "81.75",
      "close": "84.10",
      "average": "83.4858",
      "volume": "269372",
      "turnover": "22488973.66",
      "trades": "1447"
    },
    {
      "date": "2022-07-29",
      "bid": "81.40",
      "ask": "81.60",
      "open": "84.85",
      "high": "86.45",
      "low": "80.80",
      "close": "81.25",
      "average": "82.6499",
      "volume": "385313",
      "turnover": "31845018",
      "trades": "1969"
    },
    {
      "date": "2022-08-01",
      "bid": "83.75",
      "ask": "84.00",
      "open": "81.25",
      "high": "85.30",
      "low": "80.40",
      "close": "84.55",
      "average": "83.0375",
      "volume": "292003",
      "turnover": "24247456.48",
      "trades": "1599"
    },
    {
      "date": "2022-08-02",
      "bid": "85.80",
      "ask": "86.00",
      "open": "84.65",
      "high": "86.35",
      "low": "82.25",
      "close": "85.90",
      "average": "84.5194",
      "volume": "292470",
      "turnover": "24720021.95",
      "trades": "1513"
    },
    {
      "date": "2022-08-03",
      "bid": "87.25",
      "ask": "87.65",
      "open": "86.00",
      "high": "87.90",
      "low": "84.50",
      "close": "87.30",
      "average": "86.5219",
      "volume": "314312",
      "turnover": "27194498.2",
      "trades": "1354"
    },
    {
      "date": "2022-08-04",
      "bid": "90.50",
      "ask": "90.80",
      "open": "87.95",
      "high": "92.00",
      "low": "86.90",
      "close": "90.00",
      "average": "90.0795",
      "volume": "326352",
      "turnover": "29397778.98",
      "trades": "1693"
    },
    {
      "date": "2022-08-05",
      "bid": "87.15",
      "ask": "87.45",
      "open": "91.15",
      "high": "91.15",
      "low": "86.50",
      "close": "87.15",
      "average": "87.6504",
      "volume": "253469",
      "turnover": "22216600",
      "trades": "1459"
    },
    {
      "date": "2022-08-08",
      "bid": "87.00",
      "ask": "87.35",
      "open": "87.20",
      "high": "89.15",
      "low": "86.40",
      "close": "86.90",
      "average": "87.6202",
      "volume": "182637",
      "turnover": "16002699.15",
      "trades": "966"
    },
    {
      "date": "2022-08-09",
      "bid": "83.40",
      "ask": "83.85",
      "open": "86.90",
      "high": "87.55",
      "low": "82.90",
      "close": "83.35",
      "average": "84.012",
      "volume": "204184",
      "turnover": "17153950.32",
      "trades": "1147"
    },
    {
      "date": "2022-08-10",
      "bid": "83.55",
      "ask": "83.70",
      "open": "83.40",
      "high": "85.00",
      "low": "81.20",
      "close": "83.40",
      "average": "82.9715",
      "volume": "220609",
      "turnover": "18305843.22",
      "trades": "1356"
    },
    {
      "date": "2022-08-11",
      "bid": "81.85",
      "ask": "82.05",
      "open": "83.55",
      "high": "85.30",
      "low": "81.60",
      "close": "82.00",
      "average": "82.5155",
      "volume": "187631",
      "turnover": "15482471.9",
      "trades": "1128"
    },
    {
      "date": "2022-08-12",
      "bid": "82.15",
      "ask": "82.40",
      "open": "83.05",
      "high": "84.55",
      "low": "81.70",
      "close": "82.20",
      "average": "82.8125",
      "volume": "133895",
      "turnover": "11088182.95",
      "trades": "685"
    },
    {
      "date": "2022-08-15",
      "bid": "82.20",
      "ask": "82.35",
      "open": "81.15",
      "high": "84.75",
      "low": "81.15",
      "close": "82.50",
      "average": "83.4644",
      "volume": "163292",
      "turnover": "13629280.6",
      "trades": "947"
    },
    {
      "date": "2022-08-16",
      "bid": "82.25",
      "ask": "82.45",
      "open": "82.50",
      "high": "84.50",
      "low": "81.80",
      "close": "82.45",
      "average": "83.0561",
      "volume": "158984",
      "turnover": "13204588.95",
      "trades": "868"
    },
    {
      "date": "2022-08-17",
      "bid": "80.70",
      "ask": "80.95",
      "open": "82.50",
      "high": "83.30",
      "low": "80.40",
      "close": "80.55",
      "average": "81.6172",
      "volume": "187330",
      "turnover": "15290445.78",
      "trades": "1080"
    },
    {
      "date": "2022-08-18",
      "bid": "77.00",
      "ask": "77.20",
      "open": "80.45",
      "high": "81.50",
      "low": "76.30",
      "close": "76.95",
      "average": "78.5511",
      "volume": "223185",
      "turnover": "17531421.7",
      "trades": "1627"
    },
    {
      "date": "2022-08-19",
      "bid": "73.75",
      "ask": "73.85",
      "open": "76.95",
      "high": "77.35",
      "low": "73.55",
      "close": "73.95",
      "average": "75.5498",
      "volume": "171446",
      "turnover": "12952708.6",
      "trades": "1090"
    },
    {
      "date": "2022-08-22",
      "bid": "70.00",
      "ask": "70.10",
      "open": "72.20",
      "high": "73.95",
      "low": "69.80",
      "close": "69.80",
      "average": "71.468",
      "volume": "654424",
      "turnover": "46770963.05",
      "trades": "2721"
    },
    {
      "date": "2022-08-23",
      "bid": "67.60",
      "ask": "67.90",
      "open": "69.55",
      "high": "71.90",
      "low": "66.85",
      "close": "67.60",
      "average": "68.5607",
      "volume": "295922",
      "turnover": "20287387.64",
      "trades": "1558"
    },
    {
      "date": "2022-08-24",
      "bid": "68.70",
      "ask": "69.50",
      "open": "67.55",
      "high": "70.55",
      "low": "66.90",
      "close": "69.40",
      "average": "68.7848",
      "volume": "203406",
      "turnover": "13990474",
      "trades": "1082"
    },
    {
      "date": "2022-08-25",
      "bid": "67.50",
      "ask": "67.80",
      "open": "69.45",
      "high": "70.60",
      "low": "67.15",
      "close": "67.60",
      "average": "68.72",
      "volume": "141801",
      "turnover": "9744921.65",
      "trades": "864"
    },
    {
      "date": "2022-08-26",
      "bid": "63.95",
      "ask": "64.15",
      "open": "69.00",
      "high": "69.10",
      "low": "63.70",
      "close": "63.70",
      "average": "65.9346",
      "volume": "195115",
      "turnover": "12866596.86",
      "trades": "1229"
    },
    {
      "date": "2022-08-29",
      "bid": "63.35",
      "ask": "63.55",
      "open": "62.10",
      "high": "65.35",
      "low": "62.10",
      "close": "63.65",
      "average": "63.8465",
      "volume": "153237",
      "turnover": "9783927.1",
      "trades": "869"
    },
    {
      "date": "2022-08-30",
      "bid": "62.95",
      "ask": "63.10",
      "open": "62.30",
      "high": "64.95",
      "low": "62.30",
      "close": "63.35",
      "average": "63.8064",
      "volume": "108677",
      "turnover": "6934334.25",
      "trades": "680"
    },
    {
      "date": "2022-08-31",
      "bid": "63.30",
      "ask": "63.50",
      "open": "62.55",
      "high": "64.50",
      "low": "62.15",
      "close": "63.35",
      "average": "63.498",
      "volume": "126146",
      "turnover": "8010022.28",
      "trades": "726"
    },
    {
      "date": "2022-09-01",
      "bid": "61.30",
      "ask": "61.50",
      "open": "62.40",
      "high": "63.00",
      "low": "61.20",
      "close": "61.30",
      "average": "62.1298",
      "volume": "137632",
      "turnover": "8551036.35",
      "trades": "695"
    },
    {
      "date": "2022-09-02",
      "bid": "63.95",
      "ask": "64.10",
      "open": "62.45",
      "high": "64.10",
      "low": "61.30",
      "close": "63.90",
      "average": "62.9949",
      "volume": "183321",
      "turnover": "11548284.9",
      "trades": "873"
    },
    {
      "date": "2022-09-05",
      "bid": "62.20",
      "ask": "62.35",
      "open": "62.80",
      "high": "62.80",
      "low": "60.85",
      "close": "62.40",
      "average": "61.8206",
      "volume": "122106",
      "turnover": "7548650.15",
      "trades": "721"
    },
    {
      "date": "2022-09-06",
      "bid": "62.25",
      "ask": "62.50",
      "open": "63.10",
      "high": "63.50",
      "low": "61.25",
      "close": "62.35",
      "average": "62.3854",
      "volume": "202834",
      "turnover": "12653506",
      "trades": "1019"
    },
    {
      "date": "2022-09-07",
      "bid": "61.10",
      "ask": "61.35",
      "open": "60.90",
      "high": "61.80",
      "low": "59.50",
      "close": "61.05",
      "average": "60.6609",
      "volume": "131941",
      "turnover": "8003756.81",
      "trades": "669"
    },
    {
      "date": "2022-09-08",
      "bid": "61.40",
      "ask": "61.55",
      "open": "61.05",
      "high": "61.90",
      "low": "59.15",
      "close": "61.55",
      "average": "60.5689",
      "volume": "118817",
      "turnover": "7197035.73",
      "trades": "801"
    },
    {
      "date": "2022-09-09",
      "bid": "63.05",
      "ask": "63.15",
      "open": "61.95",
      "high": "63.60",
      "low": "61.85",
      "close": "63.30",
      "average": "62.8977",
      "volume": "98078",
      "turnover": "6169094.29",
      "trades": "616"
    },
    {
      "date": "2022-09-12",
      "bid": "62.85",
      "ask": "63.15",
      "open": "65.55",
      "high": "65.55",
      "low": "61.40",
      "close": "63.10",
      "average": "63.3121",
      "volume": "287003",
      "turnover": "18170071.26",
      "trades": "1537"
    },
    {
      "date": "2022-09-13",
      "bid": "59.90",
      "ask": "60.20",
      "open": "63.10",
      "high": "63.90",
      "low": "59.10",
      "close": "59.75",
      "average": "60.9637",
      "volume": "398533",
      "turnover": "24297572.96",
      "trades": "2005"
    },
    {
      "date": "2022-09-14",
      "bid": "60.05",
      "ask": "60.20",
      "open": "59.75",
      "high": "61.55",
      "low": "59.00",
      "close": "60.15",
      "average": "60.3245",
      "volume": "136197",
      "turnover": "8216008.95",
      "trades": "888"
    },
    {
      "date": "2022-09-15",
      "bid": "60.25",
      "ask": "60.40",
      "open": "60.10",
      "high": "61.10",
      "low": "59.60",
      "close": "60.20",
      "average": "60.3513",
      "volume": "113817",
      "turnover": "6869009.35",
      "trades": "724"
    },
    {
      "date": "2022-09-16",
      "bid": "57.40",
      "ask": "57.55",
      "open": "60.20",
      "high": "61.10",
      "low": "57.10",
      "close": "58.95",
      "average": "58.9193",
      "volume": "1573319",
      "turnover": "92697214.79",
      "trades": "1461"
    },
    {
      "date": "2022-09-19",
      "bid": "59.40",
      "ask": "59.55",
      "open": "58.95",
      "high": "60.65",
      "low": "57.45",
      "close": "59.25",
      "average": "59.4001",
      "volume": "151848",
      "turnover": "9019783.69",
      "trades": "818"
    },
    {
      "date": "2022-09-20",
      "bid": "59.55",
      "ask": "59.75",
      "open": "59.10",
      "high": "60.40",
      "low": "57.80",
      "close": "59.60",
      "average": "59.2017",
      "volume": "173720",
      "turnover": "10284516.85",
      "trades": "742"
    },
    {
      "date": "2022-09-21",
      "bid": "58.60",
      "ask": "58.75",
      "open": "58.55",
      "high": "59.65",
      "low": "57.15",
      "close": "58.50",
      "average": "57.9594",
      "volume": "183956",
      "turnover": "10661970.35",
      "trades": "881"
    },
    {
      "date": "2022-09-22",
      "bid": "56.55",
      "ask": "56.70",
      "open": "58.50",
      "high": "58.50",
      "low": "56.35",
      "close": "56.55",
      "average": "56.9318",
      "volume": "134483",
      "turnover": "7656355.05",
      "trades": "771"
    },
    {
      "date": "2022-09-23",
      "bid": "55.05",
      "ask": "55.20",
      "open": "56.10",
      "high": "56.10",
      "low": "54.10",
      "close": "54.95",
      "average": "55.0931",
      "volume": "193739",
      "turnover": "10673793.05",
      "trades": "1093"
    },
    {
      "date": "2022-09-26",
      "bid": "54.70",
      "ask": "54.85",
      "open": "54.95",
      "high": "56.00",
      "low": "53.00",
      "close": "54.70",
      "average": "54.9039",
      "volume": "108656",
      "turnover": "5965799.55",
      "trades": "575"
    },
    {
      "date": "2022-09-27",
      "bid": "54.95",
      "ask": "55.15",
      "open": "54.70",
      "high": "55.65",
      "low": "54.05",
      "close": "54.85",
      "average": "54.952",
      "volume": "79878",
      "turnover": "4389568.05",
      "trades": "495"
    },
    {
      "date": "2022-09-28",
      "bid": "55.35",
      "ask": "55.55",
      "open": "54.75",
      "high": "55.70",
      "low": "52.90",
      "close": "55.60",
      "average": "54.4232",
      "volume": "125855",
      "turnover": "6849428.2",
      "trades": "737"
    },
    {
      "date": "2022-09-29",
      "bid": "55.70",
      "ask": "55.95",
      "open": "56.00",
      "high": "56.65",
      "low": "54.65",
      "close": "55.60",
      "average": "55.5815",
      "volume": "147130",
      "turnover": "8176535",
      "trades": "643"
    },
    {
      "date": "2022-09-30",
      "bid": "59.05",
      "ask": "59.25",
      "open": "55.80",
      "high": "59.65",
      "low": "55.75",
      "close": "59.65",
      "average": "57.7752",
      "volume": "223245",
      "turnover": "12898027.4",
      "trades": "986"
    },
    {
      "date": "2022-10-03",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.00",
      "high": "60.00",
      "low": "57.00",
      "close": "59.00",
      "average": "58.6164",
      "volume": "313381",
      "turnover": "18369699.22",
      "trades": "1286"
    },
    {
      "date": "2022-10-04",
      "bid": "62.95",
      "ask": "63.10",
      "open": "61.55",
      "high": "64.75",
      "low": "60.70",
      "close": "62.95",
      "average": "63.2675",
      "volume": "391691",
      "turnover": "24781259.95",
      "trades": "1738"
    },
    {
      "date": "2022-10-05",
      "bid": "61.85",
      "ask": "62.00",
      "open": "63.80",
      "high": "66.20",
      "low": "61.00",
      "close": "62.25",
      "average": "63.6583",
      "volume": "366437",
      "turnover": "23333110.05",
      "trades": "1671"
    },
    {
      "date": "2022-10-06",
      "bid": "65.00",
      "ask": "65.40",
      "open": "63.50",
      "high": "65.55",
      "low": "62.70",
      "close": "65.30",
      "average": "64.5222",
      "volume": "252031",
      "turnover": "16262612.02",
      "trades": "1192"
    },
    {
      "date": "2022-10-07",
      "bid": "63.95",
      "ask": "64.15",
      "open": "65.00",
      "high": "66.90",
      "low": "63.55",
      "close": "63.80",
      "average": "65.0253",
      "volume": "241554",
      "turnover": "15707219.9",
      "trades": "1203"
    },
    {
      "date": "2022-10-10",
      "bid": "61.80",
      "ask": "61.90",
      "open": "64.40",
      "high": "64.60",
      "low": "61.80",
      "close": "61.80",
      "average": "62.606",
      "volume": "161928",
      "turnover": "10137658.8",
      "trades": "792"
    },
    {
      "date": "2022-10-11",
      "bid": "62.95",
      "ask": "63.15",
      "open": "61.00",
      "high": "63.30",
      "low": "60.40",
      "close": "63.30",
      "average": "62.359",
      "volume": "130127",
      "turnover": "8122269.58",
      "trades": "675"
    },
    {
      "date": "2022-10-12",
      "bid": "60.10",
      "ask": "60.40",
      "open": "63.40",
      "high": "63.50",
      "low": "59.50",
      "close": "60.20",
      "average": "61.1017",
      "volume": "193619",
      "turnover": "11838759.89",
      "trades": "1024"
    },
    {
      "date": "2022-10-13",
      "bid": "59.80",
      "ask": "59.90",
      "open": "60.20",
      "high": "62.50",
      "low": "57.55",
      "close": "59.95",
      "average": "59.0682",
      "volume": "164752",
      "turnover": "9735600.42",
      "trades": "1012"
    },
    {
      "date": "2022-10-14",
      "bid": "60.85",
      "ask": "61.05",
      "open": "61.10",
      "high": "62.20",
      "low": "60.60",
      "close": "61.20",
      "average": "61.3039",
      "volume": "186456",
      "turnover": "11436230.73",
      "trades": "975"
    },
    {
      "date": "2022-10-17",
      "bid": "61.90",
      "ask": "62.00",
      "open": "63.30",
      "high": "63.30",
      "low": "60.75",
      "close": "62.20",
      "average": "61.8924",
      "volume": "197456",
      "turnover": "12219340.56",
      "trades": "924"
    },
    {
      "date": "2022-10-18",
      "bid": "62.55",
      "ask": "62.85",
      "open": "63.00",
      "high": "64.05",
      "low": "61.10",
      "close": "62.70",
      "average": "62.5989",
      "volume": "288516",
      "turnover": "18070570.72",
      "trades": "1251"
    },
    {
      "date": "2022-10-19",
      "bid": "58.00",
      "ask": "58.20",
      "open": "63.55",
      "high": "63.55",
      "low": "56.20",
      "close": "59.00",
      "average": "59.0507",
      "volume": "414705",
      "turnover": "24495924.75",
      "trades": "1631"
    },
    {
      "date": "2022-10-20",
      "bid": "54.10",
      "ask": "54.35",
      "open": "60.95",
      "high": "60.95",
      "low": "51.50",
      "close": "53.70",
      "average": "54.3289",
      "volume": "690858",
      "turnover": "37599179.79",
      "trades": "2365"
    },
    {
      "date": "2022-10-21",
      "bid": "53.15",
      "ask": "53.30",
      "open": "54.40",
      "high": "55.55",
      "low": "52.40",
      "close": "53.15",
      "average": "53.9391",
      "volume": "253127",
      "turnover": "13653117.31",
      "trades": "1242"
    },
    {
      "date": "2022-10-24",
      "bid": "50.00",
      "ask": "50.05",
      "open": "52.75",
      "high": "53.50",
      "low": "49.92",
      "close": "50.00",
      "average": "51.0543",
      "volume": "238815",
      "turnover": "12192523.75",
      "trades": "1147"
    },
    {
      "date": "2022-10-25",
      "bid": "51.45",
      "ask": "51.70",
      "open": "50.05",
      "high": "52.60",
      "low": "49.66",
      "close": "51.45",
      "average": "51.0298",
      "volume": "255625",
      "turnover": "13044499.7",
      "trades": "1033"
    },
    {
      "date": "2022-10-26",
      "bid": "52.95",
      "ask": "53.15",
      "open": "51.70",
      "high": "53.20",
      "low": "50.95",
      "close": "53.10",
      "average": "52.4704",
      "volume": "154038",
      "turnover": "8082202.47",
      "trades": "629"
    },
    {
      "date": "2022-10-27",
      "bid": "52.25",
      "ask": "52.40",
      "open": "53.05",
      "high": "53.75",
      "low": "51.95",
      "close": "52.15",
      "average": "52.7229",
      "volume": "98834",
      "turnover": "5210814.84",
      "trades": "574"
    },
    {
      "date": "2022-10-28",
      "bid": "51.65",
      "ask": "51.90",
      "open": "52.85",
      "high": "52.85",
      "low": "50.65",
      "close": "51.85",
      "average": "51.6083",
      "volume": "125822",
      "turnover": "6493458.8",
      "trades": "689"
    },
    {
      "date": "2022-10-31",
      "bid": "52.65",
      "ask": "52.80",
      "open": "51.85",
      "high": "53.00",
      "low": "51.30",
      "close": "52.85",
      "average": "52.3237",
      "volume": "148275",
      "turnover": "7761150.9",
      "trades": "580"
    },
    {
      "date": "2022-11-01",
      "bid": "53.70",
      "ask": "53.95",
      "open": "52.80",
      "high": "55.20",
      "low": "52.50",
      "close": "53.75",
      "average": "53.8802",
      "volume": "204795",
      "turnover": "11037068.33",
      "trades": "799"
    },
    {
      "date": "2022-11-02",
      "bid": "53.55",
      "ask": "53.80",
      "open": "53.75",
      "high": "54.40",
      "low": "52.95",
      "close": "53.60",
      "average": "53.582",
      "volume": "128343",
      "turnover": "6876893.55",
      "trades": "505"
    },
    {
      "date": "2022-11-03",
      "bid": "53.70",
      "ask": "53.90",
      "open": "54.90",
      "high": "55.40",
      "low": "52.75",
      "close": "53.80",
      "average": "53.9079",
      "volume": "233102",
      "turnover": "12566003.75",
      "trades": "920"
    },
    {
      "date": "2022-11-04",
      "bid": "53.80",
      "ask": "53.90",
      "open": "54.50",
      "high": "54.65",
      "low": "52.85",
      "close": "53.70",
      "average": "53.6878",
      "volume": "76375",
      "turnover": "4100403.5",
      "trades": "368"
    },
    {
      "date": "2022-11-07",
      "bid": "53.20",
      "ask": "53.35",
      "open": "53.70",
      "high": "54.00",
      "low": "52.30",
      "close": "53.30",
      "average": "53.0502",
      "volume": "115369",
      "turnover": "6120274.25",
      "trades": "594"
    },
    {
      "date": "2022-11-08",
      "bid": "53.20",
      "ask": "53.30",
      "open": "53.60",
      "high": "53.60",
      "low": "52.00",
      "close": "53.30",
      "average": "52.6233",
      "volume": "113233",
      "turnover": "5958698.55",
      "trades": "561"
    },
    {
      "date": "2022-11-09",
      "bid": "52.20",
      "ask": "52.30",
      "open": "53.75",
      "high": "53.75",
      "low": "51.50",
      "close": "52.30",
      "average": "52.1866",
      "volume": "93082",
      "turnover": "4857632.7",
      "trades": "458"
    },
    {
      "date": "2022-11-10",
      "bid": "53.60",
      "ask": "53.85",
      "open": "52.30",
      "high": "54.10",
      "low": "50.55",
      "close": "53.90",
      "average": "52.4461",
      "volume": "328664",
      "turnover": "17236504.2",
      "trades": "1345"
    },
    {
      "date": "2022-11-11",
      "bid": "54.95",
      "ask": "55.05",
      "open": "55.00",
      "high": "55.95",
      "low": "53.20",
      "close": "55.05",
      "average": "54.7359",
      "volume": "244448",
      "turnover": "13380027.4",
      "trades": "892"
    },
    {
      "date": "2022-11-14",
      "bid": "54.80",
      "ask": "54.95",
      "open": "54.60",
      "high": "55.25",
      "low": "53.60",
      "close": "54.90",
      "average": "54.4928",
      "volume": "156686",
      "turnover": "8538252.25",
      "trades": "662"
    },
    {
      "date": "2022-11-15",
      "bid": "54.10",
      "ask": "54.25",
      "open": "54.35",
      "high": "55.00",
      "low": "53.20",
      "close": "54.10",
      "average": "53.8494",
      "volume": "107016",
      "turnover": "5762707.95",
      "trades": "517"
    },
    {
      "date": "2022-11-16",
      "bid": "51.65",
      "ask": "53.30",
      "open": "54.10",
      "high": "54.90",
      "low": "51.60",
      "close": "51.80",
      "average": "53.021",
      "volume": "228113",
      "turnover": "12094093.91",
      "trades": "753"
    },
    {
      "date": "2022-11-17",
      "bid": "51.30",
      "ask": "51.40",
      "open": "52.60",
      "high": "52.60",
      "low": "51.00",
      "close": "51.40",
      "average": "51.476",
      "volume": "144985",
      "turnover": "7463145.58",
      "trades": "633"
    },
    {
      "date": "2022-11-18",
      "bid": "51.35",
      "ask": "51.45",
      "open": "52.05",
      "high": "52.05",
      "low": "50.50",
      "close": "51.35",
      "average": "50.9733",
      "volume": "155622",
      "turnover": "7932623.2",
      "trades": "589"
    },
    {
      "date": "2022-11-21",
      "bid": "51.60",
      "ask": "51.70",
      "open": "51.75",
      "high": "52.30",
      "low": "50.90",
      "close": "51.80",
      "average": "51.5679",
      "volume": "103414",
      "turnover": "5332844.2",
      "trades": "463"
    },
    {
      "date": "2022-11-22",
      "bid": "52.20",
      "ask": "52.35",
      "open": "51.80",
      "high": "52.40",
      "low": "49.76",
      "close": "52.35",
      "average": "50.9696",
      "volume": "220471",
      "turnover": "11237307.66",
      "trades": "804"
    },
    {
      "date": "2022-11-23",
      "bid": "52.80",
      "ask": "52.95",
      "open": "52.35",
      "high": "54.55",
      "low": "52.35",
      "close": "53.35",
      "average": "53.6863",
      "volume": "138920",
      "turnover": "7456590.85",
      "trades": "647"
    },
    {
      "date": "2022-11-24",
      "bid": "56.20",
      "ask": "56.35",
      "open": "53.35",
      "high": "56.40",
      "low": "52.50",
      "close": "56.35",
      "average": "55.0551",
      "volume": "237607",
      "turnover": "13081474",
      "trades": "828"
    },
    {
      "date": "2022-11-25",
      "bid": "55.00",
      "ask": "55.40",
      "open": "56.15",
      "high": "57.60",
      "low": "54.90",
      "close": "55.20",
      "average": "56.1048",
      "volume": "204554",
      "turnover": "11478545.4",
      "trades": "828"
    },
    {
      "date": "2022-11-28",
      "bid": "57.00",
      "ask": "57.15",
      "open": "55.20",
      "high": "58.55",
      "low": "54.85",
      "close": "57.20",
      "average": "56.9266",
      "volume": "199451",
      "turnover": "11366557.95",
      "trades": "758"
    },
    {
      "date": "2022-11-29",
      "bid": "54.10",
      "ask": "54.20",
      "open": "62.80",
      "high": "62.80",
      "low": "53.50",
      "close": "54.25",
      "average": "56.9148",
      "volume": "1134206",
      "turnover": "64541616.05",
      "trades": "5087"
    },
    {
      "date": "2022-11-30",
      "bid": "53.50",
      "ask": "53.65",
      "open": "54.25",
      "high": "55.75",
      "low": "53.00",
      "close": "53.70",
      "average": "54.36",
      "volume": "251425",
      "turnover": "13667474.05",
      "trades": "942"
    },
    {
      "date": "2022-12-01",
      "bid": "54.35",
      "ask": "54.55",
      "open": "54.90",
      "high": "55.50",
      "low": "53.65",
      "close": "54.50",
      "average": "54.7706",
      "volume": "197069",
      "turnover": "10793584.55",
      "trades": "723"
    },
    {
      "date": "2022-12-02",
      "bid": "55.10",
      "ask": "55.20",
      "open": "54.30",
      "high": "55.40",
      "low": "53.25",
      "close": "55.35",
      "average": "54.5024",
      "volume": "148022",
      "turnover": "8066976.75",
      "trades": "654"
    },
    {
      "date": "2022-12-05",
      "bid": "56.30",
      "ask": "56.35",
      "open": "54.90",
      "high": "56.50",
      "low": "54.85",
      "close": "56.50",
      "average": "55.8788",
      "volume": "219693",
      "turnover": "12276192.95",
      "trades": "888"
    },
    {
      "date": "2022-12-06",
      "bid": "52.60",
      "ask": "52.75",
      "open": "55.80",
      "high": "55.80",
      "low": "52.45",
      "close": "52.45",
      "average": "53.3498",
      "volume": "306819",
      "turnover": "16368723.9",
      "trades": "1242"
    },
    {
      "date": "2022-12-07",
      "bid": "52.55",
      "ask": "52.90",
      "open": "52.45",
      "high": "54.00",
      "low": "51.40",
      "close": "52.70",
      "average": "52.328",
      "volume": "207782",
      "turnover": "10874641.3",
      "trades": "898"
    },
    {
      "date": "2022-12-08",
      "bid": "52.55",
      "ask": "52.70",
      "open": "52.70",
      "high": "53.60",
      "low": "50.80",
      "close": "52.80",
      "average": "52.1821",
      "volume": "193133",
      "turnover": "10070755",
      "trades": "848"
    },
    {
      "date": "2022-12-09",
      "bid": "53.45",
      "ask": "53.60",
      "open": "53.10",
      "high": "53.75",
      "low": "51.70",
      "close": "53.50",
      "average": "52.7719",
      "volume": "136738",
      "turnover": "7215930.85",
      "trades": "556"
    },
    {
      "date": "2022-12-12",
      "bid": "55.60",
      "ask": "55.80",
      "open": "53.10",
      "high": "56.10",
      "low": "52.80",
      "close": "55.80",
      "average": "55.2165",
      "volume": "284890",
      "turnover": "15733195.58",
      "trades": "1014"
    },
    {
      "date": "2022-12-13",
      "bid": "58.80",
      "ask": "59.00",
      "open": "56.95",
      "high": "60.75",
      "low": "55.80",
      "close": "59.00",
      "average": "57.8501",
      "volume": "902071",
      "turnover": "52177236.26",
      "trades": "3173"
    },
    {
      "date": "2022-12-14",
      "bid": "58.05",
      "ask": "58.20",
      "open": "58.95",
      "high": "59.00",
      "low": "56.75",
      "close": "58.15",
      "average": "57.9104",
      "volume": "171602",
      "turnover": "9937550.4",
      "trades": "742"
    },
    {
      "date": "2022-12-15",
      "bid": "55.40",
      "ask": "55.90",
      "open": "57.95",
      "high": "58.00",
      "low": "55.20",
      "close": "55.30",
      "average": "56.2968",
      "volume": "188773",
      "turnover": "10627659.31",
      "trades": "810"
    },
    {
      "date": "2022-12-16",
      "bid": "54.60",
      "ask": "54.75",
      "open": "55.30",
      "high": "55.80",
      "low": "53.95",
      "close": "54.75",
      "average": "54.7547",
      "volume": "185585",
      "turnover": "10161552.52",
      "trades": "728"
    },
    {
      "date": "2022-12-19",
      "bid": "53.30",
      "ask": "53.45",
      "open": "54.80",
      "high": "54.80",
      "low": "52.40",
      "close": "53.50",
      "average": "53.4866",
      "volume": "204736",
      "turnover": "10950204.6",
      "trades": "786"
    },
    {
      "date": "2022-12-20",
      "bid": "51.85",
      "ask": "52.00",
      "open": "52.40",
      "high": "53.25",
      "low": "51.60",
      "close": "52.05",
      "average": "52.2814",
      "volume": "249397",
      "turnover": "13038781.6",
      "trades": "939"
    },
    {
      "date": "2022-12-21",
      "bid": "51.55",
      "ask": "51.60",
      "open": "52.25",
      "high": "53.00",
      "low": "50.30",
      "close": "51.55",
      "average": "51.6317",
      "volume": "327376",
      "turnover": "16903437.03",
      "trades": "1163"
    },
    {
      "date": "2022-12-22",
      "bid": "50.20",
      "ask": "50.40",
      "open": "51.60",
      "high": "52.00",
      "low": "49.88",
      "close": "50.30",
      "average": "50.7117",
      "volume": "264230",
      "turnover": "13399875.63",
      "trades": "930"
    },
    {
      "date": "2022-12-23",
      "bid": "50.50",
      "ask": "50.75",
      "open": "50.40",
      "high": "51.65",
      "low": "50.30",
      "close": "50.40",
      "average": "50.9313",
      "volume": "152571",
      "turnover": "7770950.5",
      "trades": "664"
    },
    {
      "date": "2022-12-27",
      "bid": "49.80",
      "ask": "49.86",
      "open": "50.40",
      "high": "50.55",
      "low": "49.34",
      "close": "49.84",
      "average": "49.8087",
      "volume": "318642",
      "turnover": "15871073.87",
      "trades": "990"
    },
    {
      "date": "2022-12-28",
      "bid": "48.74",
      "ask": "48.94",
      "open": "49.84",
      "high": "49.84",
      "low": "48.28",
      "close": "48.66",
      "average": "48.8678",
      "volume": "239131",
      "turnover": "11685797.82",
      "trades": "952"
    },
    {
      "date": "2022-12-29",
      "bid": "49.70",
      "ask": "49.88",
      "open": "48.66",
      "high": "49.88",
      "low": "47.68",
      "close": "49.84",
      "average": "48.6878",
      "volume": "272782",
      "turnover": "13281039.94",
      "trades": "1245"
    },
    {
      "date": "2022-12-30",
      "bid": "49.24",
      "ask": "49.30",
      "open": "49.82",
      "high": "50.00",
      "low": "48.78",
      "close": "49.22",
      "average": "49.2878",
      "volume": "219969",
      "turnover": "10841672.66",
      "trades": "708"
    },
    {
      "date": "2023-01-02",
      "bid": "51.50",
      "ask": "51.65",
      "open": "49.96",
      "high": "52.30",
      "low": "49.96",
      "close": "51.70",
      "average": "51.3578",
      "volume": "248988",
      "turnover": "12787484.15",
      "trades": "768"
    },
    {
      "date": "2023-01-03",
      "bid": "51.80",
      "ask": "51.95",
      "open": "52.00",
      "high": "53.25",
      "low": "51.50",
      "close": "51.85",
      "average": "52.3521",
      "volume": "201808",
      "turnover": "10565066.15",
      "trades": "680"
    },
    {
      "date": "2023-01-04",
      "bid": "53.50",
      "ask": "53.65",
      "open": "52.35",
      "high": "54.70",
      "low": "52.30",
      "close": "53.50",
      "average": "53.5956",
      "volume": "399208",
      "turnover": "21395767.82",
      "trades": "1628"
    },
    {
      "date": "2023-01-05",
      "bid": "53.60",
      "ask": "53.85",
      "open": "53.80",
      "high": "54.70",
      "low": "52.20",
      "close": "53.80",
      "average": "53.6554",
      "volume": "212943",
      "turnover": "11425537.9",
      "trades": "897"
    },
    {
      "date": "2023-01-09",
      "bid": "56.90",
      "ask": "57.00",
      "open": "55.00",
      "high": "57.90",
      "low": "55.00",
      "close": "57.30",
      "average": "56.8154",
      "volume": "571299",
      "turnover": "32460160.35",
      "trades": "1993"
    },
    {
      "date": "2023-01-10",
      "bid": "63.40",
      "ask": "63.55",
      "open": "57.30",
      "high": "65.50",
      "low": "55.60",
      "close": "63.50",
      "average": "61.8505",
      "volume": "988615",
      "turnover": "61148171.94",
      "trades": "3121"
    },
    {
      "date": "2023-01-11",
      "bid": "65.60",
      "ask": "65.75",
      "open": "63.85",
      "high": "67.00",
      "low": "63.05",
      "close": "65.60",
      "average": "65.055",
      "volume": "754454",
      "turnover": "49080633.74",
      "trades": "2569"
    },
    {
      "date": "2023-01-12",
      "bid": "69.60",
      "ask": "69.75",
      "open": "66.00",
      "high": "69.85",
      "low": "65.25",
      "close": "69.85",
      "average": "67.8094",
      "volume": "671855",
      "turnover": "45558591.05",
      "trades": "2831"
    },
    {
      "date": "2023-01-13",
      "bid": "75.10",
      "ask": "75.25",
      "open": "69.95",
      "high": "75.35",
      "low": "68.00",
      "close": "75.25",
      "average": "71.8771",
      "volume": "632675",
      "turnover": "45526279.6",
      "trades": "2603"
    },
    {
      "date": "2023-01-16",
      "bid": "76.30",
      "ask": "76.40",
      "open": "75.50",
      "high": "76.90",
      "low": "72.40",
      "close": "76.25",
      "average": "74.615",
      "volume": "479678",
      "turnover": "35820948.31",
      "trades": "1889"
    },
    {
      "date": "2023-01-17",
      "bid": "71.75",
      "ask": "71.95",
      "open": "76.40",
      "high": "76.60",
      "low": "70.75",
      "close": "71.65",
      "average": "73.197",
      "volume": "524353",
      "turnover": "38372170.38",
      "trades": "2088"
    },
    {
      "date": "2023-01-18",
      "bid": "69.20",
      "ask": "69.35",
      "open": "72.00",
      "high": "72.85",
      "low": "68.85",
      "close": "69.30",
      "average": "70.0513",
      "volume": "460754",
      "turnover": "32276531.3",
      "trades": "1835"
    },
    {
      "date": "2023-01-19",
      "bid": "70.25",
      "ask": "70.40",
      "open": "70.15",
      "high": "72.15",
      "low": "68.40",
      "close": "70.30",
      "average": "70.4342",
      "volume": "398730",
      "turnover": "28084881.15",
      "trades": "1653"
    },
    {
      "date": "2023-01-20",
      "bid": "70.70",
      "ask": "70.90",
      "open": "70.35",
      "high": "70.95",
      "low": "68.80",
      "close": "70.95",
      "average": "70.1625",
      "volume": "179020",
      "turnover": "12560521.1",
      "trades": "859"
    },
    {
      "date": "2023-01-23",
      "bid": "71.35",
      "ask": "71.45",
      "open": "71.30",
      "high": "74.40",
      "low": "70.00",
      "close": "71.50",
      "average": "72.059",
      "volume": "402429",
      "turnover": "29009212.23",
      "trades": "1535"
    },
    {
      "date": "2023-01-24",
      "bid": "66.10",
      "ask": "66.35",
      "open": "71.70",
      "high": "71.95",
      "low": "65.90",
      "close": "66.15",
      "average": "68.0349",
      "volume": "406931",
      "turnover": "27685247.1",
      "trades": "1712"
    },
    {
      "date": "2023-01-25",
      "bid": "65.35",
      "ask": "65.45",
      "open": "66.15",
      "high": "66.40",
      "low": "64.50",
      "close": "65.55",
      "average": "65.2924",
      "volume": "179037",
      "turnover": "11689737.05",
      "trades": "1024"
    },
    {
      "date": "2023-01-26",
      "bid": "66.65",
      "ask": "66.90",
      "open": "66.05",
      "high": "68.25",
      "low": "64.95",
      "close": "67.00",
      "average": "66.6817",
      "volume": "319441",
      "turnover": "21301042.69",
      "trades": "1384"
    },
    {
      "date": "2023-01-27",
      "bid": "67.45",
      "ask": "67.80",
      "open": "66.85",
      "high": "67.80",
      "low": "65.65",
      "close": "67.50",
      "average": "66.7101",
      "volume": "162084",
      "turnover": "10812536.25",
      "trades": "932"
    },
    {
      "date": "2023-01-30",
      "bid": "63.30",
      "ask": "63.65",
      "open": "67.50",
      "high": "67.50",
      "low": "63.35",
      "close": "63.40",
      "average": "64.653",
      "volume": "233206",
      "turnover": "15077511.55",
      "trades": "1194"
    },
    {
      "date": "2023-01-31",
      "bid": "62.30",
      "ask": "62.50",
      "open": "62.90",
      "high": "63.00",
      "low": "61.50",
      "close": "62.65",
      "average": "62.3452",
      "volume": "189553",
      "turnover": "11817480.11",
      "trades": "1035"
    },
    {
      "date": "2023-02-01",
      "bid": "61.05",
      "ask": "61.45",
      "open": "62.50",
      "high": "63.55",
      "low": "61.00",
      "close": "61.45",
      "average": "62.0671",
      "volume": "235476",
      "turnover": "14615375.46",
      "trades": "1152"
    },
    {
      "date": "2023-02-02",
      "bid": "53.30",
      "ask": "53.40",
      "open": "62.20",
      "high": "63.90",
      "low": "53.25",
      "close": "53.50",
      "average": "55.8124",
      "volume": "1583030",
      "turnover": "88356977.6",
      "trades": "5687"
    },
    {
      "date": "2023-02-03",
      "bid": "59.15",
      "ask": "59.25",
      "open": "53.00",
      "high": "59.55",
      "low": "52.80",
      "close": "59.05",
      "average": "56.6738",
      "volume": "1176942",
      "turnover": "66699963.46",
      "trades": "3903"
    },
    {
      "date": "2023-02-06",
      "bid": "57.35",
      "ask": "57.50",
      "open": "59.80",
      "high": "61.85",
      "low": "57.05",
      "close": "57.45",
      "average": "58.7237",
      "volume": "548501",
      "turnover": "32215643.62",
      "trades": "1810"
    },
    {
      "date": "2023-02-07",
      "bid": "57.15",
      "ask": "57.30",
      "open": "57.40",
      "high": "57.90",
      "low": "56.40",
      "close": "57.20",
      "average": "57.1032",
      "volume": "295621",
      "turnover": "16881048.3",
      "trades": "1249"
    },
    {
      "date": "2023-02-08",
      "bid": "56.50",
      "ask": "56.70",
      "open": "57.80",
      "high": "58.05",
      "low": "55.95",
      "close": "56.35",
      "average": "56.8113",
      "volume": "220944",
      "turnover": "12552115.15",
      "trades": "907"
    },
    {
      "date": "2023-02-09",
      "bid": "55.60",
      "ask": "55.90",
      "open": "56.40",
      "high": "57.40",
      "low": "55.05",
      "close": "55.50",
      "average": "55.7258",
      "volume": "178975",
      "turnover": "9973461.4",
      "trades": "873"
    },
    {
      "date": "2023-02-10",
      "bid": "54.25",
      "ask": "54.35",
      "open": "55.10",
      "high": "55.50",
      "low": "52.90",
      "close": "54.20",
      "average": "53.9627",
      "volume": "395302",
      "turnover": "21331629.21",
      "trades": "1524"
    },
    {
      "date": "2023-02-13",
      "bid": "53.40",
      "ask": "53.65",
      "open": "54.65",
      "high": "54.65",
      "low": "51.75",
      "close": "53.60",
      "average": "53.032",
      "volume": "239628",
      "turnover": "12708591.99",
      "trades": "1165"
    },
    {
      "date": "2023-02-14",
      "bid": "52.60",
      "ask": "52.70",
      "open": "53.65",
      "high": "54.10",
      "low": "52.25",
      "close": "52.35",
      "average": "53.022",
      "volume": "167274",
      "turnover": "8869712.35",
      "trades": "797"
    },
    {
      "date": "2023-02-15",
      "bid": "51.65",
      "ask": "51.80",
      "open": "52.10",
      "high": "52.45",
      "low": "51.00",
      "close": "51.65",
      "average": "51.5414",
      "volume": "225292",
      "turnover": "11611973.66",
      "trades": "810"
    },
    {
      "date": "2023-02-16",
      "bid": "51.55",
      "ask": "51.70",
      "open": "51.80",
      "high": "52.50",
      "low": "51.05",
      "close": "51.70",
      "average": "51.6288",
      "volume": "158971",
      "turnover": "8207380.85",
      "trades": "754"
    },
    {
      "date": "2023-02-17",
      "bid": "51.45",
      "ask": "51.60",
      "open": "51.10",
      "high": "51.85",
      "low": "50.70",
      "close": "51.60",
      "average": "51.3567",
      "volume": "169630",
      "turnover": "8711616.73",
      "trades": "690"
    },
    {
      "date": "2023-02-20",
      "bid": "53.45",
      "ask": "53.70",
      "open": "51.95",
      "high": "53.60",
      "low": "51.30",
      "close": "53.30",
      "average": "52.4051",
      "volume": "147594",
      "turnover": "7734670.35",
      "trades": "625"
    },
    {
      "date": "2023-02-21",
      "bid": "52.45",
      "ask": "52.75",
      "open": "53.30",
      "high": "53.40",
      "low": "52.30",
      "close": "52.35",
      "average": "52.7864",
      "volume": "102388",
      "turnover": "5405084.13",
      "trades": "540"
    },
    {
      "date": "2023-02-22",
      "bid": "52.85",
      "ask": "52.95",
      "open": "52.35",
      "high": "53.20",
      "low": "50.85",
      "close": "52.95",
      "average": "52.4134",
      "volume": "180390",
      "turnover": "9455119.97",
      "trades": "698"
    },
    {
      "date": "2023-02-23",
      "bid": "53.40",
      "ask": "53.55",
      "open": "53.30",
      "high": "55.35",
      "low": "53.30",
      "close": "53.35",
      "average": "54.2581",
      "volume": "332564",
      "turnover": "18051117.95",
      "trades": "1150"
    },
    {
      "date": "2023-02-24",
      "bid": "52.90",
      "ask": "53.00",
      "open": "53.35",
      "high": "54.35",
      "low": "52.95",
      "close": "53.05",
      "average": "53.505",
      "volume": "161205",
      "turnover": "8625366.25",
      "trades": "729"
    },
    {
      "date": "2023-02-27",
      "bid": "54.30",
      "ask": "54.45",
      "open": "54.15",
      "high": "54.95",
      "low": "53.55",
      "close": "54.35",
      "average": "54.1849",
      "volume": "160787",
      "turnover": "8712151.55",
      "trades": "750"
    },
    {
      "date": "2023-02-28",
      "bid": "53.75",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.35",
      "low": "53.40",
      "close": "54.00",
      "average": "53.9525",
      "volume": "115791",
      "turnover": "6246880.68",
      "trades": "602"
    },
    {
      "date": "2023-03-01",
      "bid": "53.65",
      "ask": "53.90",
      "open": "54.05",
      "high": "55.05",
      "low": "53.20",
      "close": "53.85",
      "average": "54.1189",
      "volume": "163708",
      "turnover": "8859796.1",
      "trades": "707"
    },
    {
      "date": "2023-03-02",
      "bid": "53.60",
      "ask": "53.75",
      "open": "53.85",
      "high": "54.75",
      "low": "52.70",
      "close": "54.00",
      "average": "53.8372",
      "volume": "115754",
      "turnover": "6231042.2",
      "trades": "550"
    },
    {
      "date": "2023-03-03",
      "bid": "55.25",
      "ask": "55.45",
      "open": "54.35",
      "high": "55.85",
      "low": "53.55",
      "close": "55.30",
      "average": "55.063",
      "volume": "188232",
      "turnover": "10364868.35",
      "trades": "734"
    },
    {
      "date": "2023-03-06",
      "bid": "53.65",
      "ask": "53.75",
      "open": "55.35",
      "high": "55.50",
      "low": "53.40",
      "close": "53.65",
      "average": "54.3025",
      "volume": "144446",
      "turnover": "7843780.42",
      "trades": "646"
    },
    {
      "date": "2023-03-07",
      "bid": "52.90",
      "ask": "53.10",
      "open": "52.85",
      "high": "54.50",
      "low": "52.40",
      "close": "52.95",
      "average": "53.3827",
      "volume": "158325",
      "turnover": "8451683.65",
      "trades": "622"
    },
    {
      "date": "2023-03-08",
      "bid": "52.20",
      "ask": "52.35",
      "open": "52.50",
      "high": "52.90",
      "low": "51.70",
      "close": "52.35",
      "average": "52.1673",
      "volume": "173391",
      "turnover": "9045333.75",
      "trades": "727"
    },
    {
      "date": "2023-03-09",
      "bid": "53.40",
      "ask": "53.70",
      "open": "52.50",
      "high": "54.25",
      "low": "52.10",
      "close": "53.40",
      "average": "53.0762",
      "volume": "172132",
      "turnover": "9136172.85",
      "trades": "697"
    },
    {
      "date": "2023-03-10",
      "bid": "51.65",
      "ask": "51.80",
      "open": "52.00",
      "high": "52.50",
      "low": "51.05",
      "close": "51.65",
      "average": "51.5879",
      "volume": "204885",
      "turnover": "10569766.41",
      "trades": "1149"
    },
    {
      "date": "2023-03-13",
      "bid": "50.85",
      "ask": "50.95",
      "open": "51.65",
      "high": "51.80",
      "low": "48.90",
      "close": "50.85",
      "average": "49.9067",
      "volume": "373549",
      "turnover": "18642591.69",
      "trades": "1324"
    },
    {
      "date": "2023-03-14",
      "bid": "50.90",
      "ask": "51.05",
      "open": "51.00",
      "high": "52.00",
      "low": "50.45",
      "close": "51.00",
      "average": "51.1954",
      "volume": "149928",
      "turnover": "7675640.7",
      "trades": "581"
    },
    {
      "date": "2023-03-15",
      "bid": "49.38",
      "ask": "49.54",
      "open": "51.70",
      "high": "51.75",
      "low": "49.14",
      "close": "49.40",
      "average": "49.9038",
      "volume": "225223",
      "turnover": "11239488.36",
      "trades": "761"
    },
    {
      "date": "2023-03-16",
      "bid": "50.15",
      "ask": "50.30",
      "open": "49.54",
      "high": "50.35",
      "low": "48.26",
      "close": "50.30",
      "average": "49.2655",
      "volume": "189096",
      "turnover": "9318629.44",
      "trades": "765"
    },
    {
      "date": "2023-03-17",
      "bid": "48.90",
      "ask": "49.04",
      "open": "50.25",
      "high": "50.90",
      "low": "48.42",
      "close": "48.62",
      "average": "49.7043",
      "volume": "208310",
      "turnover": "10354349.77",
      "trades": "770"
    },
    {
      "date": "2023-03-20",
      "bid": "47.00",
      "ask": "47.20",
      "open": "48.44",
      "high": "48.44",
      "low": "46.50",
      "close": "47.16",
      "average": "47.1779",
      "volume": "379689",
      "turnover": "17912916.2",
      "trades": "1257"
    },
    {
      "date": "2023-03-21",
      "bid": "48.64",
      "ask": "48.74",
      "open": "47.30",
      "high": "49.42",
      "low": "47.30",
      "close": "48.64",
      "average": "48.7132",
      "volume": "225165",
      "turnover": "10969921.13",
      "trades": "811"
    },
    {
      "date": "2023-03-22",
      "bid": "47.22",
      "ask": "47.32",
      "open": "48.10",
      "high": "48.62",
      "low": "46.84",
      "close": "47.40",
      "average": "47.5706",
      "volume": "166415",
      "turnover": "7916152.98",
      "trades": "710"
    },
    {
      "date": "2023-03-23",
      "bid": "47.60",
      "ask": "47.82",
      "open": "47.00",
      "high": "48.20",
      "low": "46.74",
      "close": "47.72",
      "average": "47.3759",
      "volume": "135354",
      "turnover": "6412519.48",
      "trades": "527"
    },
    {
      "date": "2023-03-24",
      "bid": "46.74",
      "ask": "46.88",
      "open": "47.72",
      "high": "47.90",
      "low": "46.64",
      "close": "46.76",
      "average": "47.1175",
      "volume": "136498",
      "turnover": "6431438.76",
      "trades": "550"
    },
    {
      "date": "2023-03-27",
      "bid": "46.56",
      "ask": "46.58",
      "open": "47.10",
      "high": "47.86",
      "low": "46.50",
      "close": "46.56",
      "average": "46.9143",
      "volume": "103291",
      "turnover": "4845775.3",
      "trades": "479"
    },
    {
      "date": "2023-03-28",
      "bid": "46.22",
      "ask": "46.38",
      "open": "46.58",
      "high": "46.98",
      "low": "46.00",
      "close": "46.24",
      "average": "46.3392",
      "volume": "168994",
      "turnover": "7831054.38",
      "trades": "604"
    },
    {
      "date": "2023-03-29",
      "bid": "49.54",
      "ask": "49.64",
      "open": "47.26",
      "high": "50.35",
      "low": "46.50",
      "close": "49.78",
      "average": "48.8843",
      "volume": "367265",
      "turnover": "17949406.3",
      "trades": "1034"
    },
    {
      "date": "2023-03-30",
      "bid": "50.55",
      "ask": "50.65",
      "open": "50.50",
      "high": "52.00",
      "low": "49.86",
      "close": "50.80",
      "average": "50.8046",
      "volume": "204219",
      "turnover": "10375390.02",
      "trades": "703"
    },
    {
      "date": "2023-03-31",
      "bid": "51.10",
      "ask": "51.25",
      "open": "50.75",
      "high": "51.50",
      "low": "50.15",
      "close": "51.25",
      "average": "51.0164",
      "volume": "136819",
      "turnover": "6980018.15",
      "trades": "468"
    },
    {
      "date": "2023-04-03",
      "bid": "50.25",
      "ask": "50.35",
      "open": "51.25",
      "high": "51.65",
      "low": "49.46",
      "close": "50.15",
      "average": "50.357",
      "volume": "103145",
      "turnover": "5193879.38",
      "trades": "501"
    },
    {
      "date": "2023-04-04",
      "bid": "50.65",
      "ask": "50.80",
      "open": "50.15",
      "high": "52.05",
      "low": "50.00",
      "close": "50.75",
      "average": "51.1335",
      "volume": "156168",
      "turnover": "7986140.65",
      "trades": "608"
    },
    {
      "date": "2023-04-05",
      "bid": "52.05",
      "ask": "52.15",
      "open": "50.75",
      "high": "53.30",
      "low": "50.10",
      "close": "52.10",
      "average": "52.1767",
      "volume": "367840",
      "turnover": "19192326.89",
      "trades": "1174"
    },
    {
      "date": "2023-04-06",
      "bid": "54.20",
      "ask": "54.45",
      "open": "52.90",
      "high": "56.30",
      "low": "52.35",
      "close": "54.70",
      "average": "54.7041",
      "volume": "304160",
      "turnover": "16639018.63",
      "trades": "1207"
    },
    {
      "date": "2023-04-11",
      "bid": "53.40",
      "ask": "53.50",
      "open": "55.50",
      "high": "55.95",
      "low": "53.05",
      "close": "53.40",
      "average": "54.338",
      "volume": "270797",
      "turnover": "14714554.15",
      "trades": "1056"
    },
    {
      "date": "2023-04-12",
      "bid": "51.60",
      "ask": "51.75",
      "open": "53.35",
      "high": "54.00",
      "low": "51.50",
      "close": "51.60",
      "average": "52.5532",
      "volume": "136887",
      "turnover": "7193772.05",
      "trades": "713"
    },
    {
      "date": "2023-04-13",
      "bid": "52.65",
      "ask": "52.80",
      "open": "51.70",
      "high": "52.80",
      "low": "51.60",
      "close": "52.70",
      "average": "52.2779",
      "volume": "123913",
      "turnover": "6477914.43",
      "trades": "508"
    },
    {
      "date": "2023-04-14",
      "bid": "53.10",
      "ask": "53.20",
      "open": "52.80",
      "high": "54.55",
      "low": "52.80",
      "close": "53.15",
      "average": "53.54",
      "volume": "144651",
      "turnover": "7744615.2",
      "trades": "604"
    },
    {
      "date": "2023-04-17",
      "bid": "52.65",
      "ask": "52.75",
      "open": "53.45",
      "high": "53.95",
      "low": "51.90",
      "close": "52.45",
      "average": "52.696",
      "volume": "128638",
      "turnover": "6779587.46",
      "trades": "655"
    },
    {
      "date": "2023-04-18",
      "bid": "50.90",
      "ask": "51.00",
      "open": "52.00",
      "high": "52.30",
      "low": "50.50",
      "close": "50.90",
      "average": "51.2593",
      "volume": "144915",
      "turnover": "7428145.5",
      "trades": "814"
    },
    {
      "date": "2023-04-19",
      "bid": "51.20",
      "ask": "51.35",
      "open": "50.85",
      "high": "51.70",
      "low": "50.55",
      "close": "51.70",
      "average": "51.2066",
      "volume": "106348",
      "turnover": "5445717.98",
      "trades": "539"
    },
    {
      "date": "2023-04-20",
      "bid": "45.62",
      "ask": "45.80",
      "open": "48.00",
      "high": "49.06",
      "low": "45.42",
      "close": "45.66",
      "average": "46.7949",
      "volume": "1001036",
      "turnover": "46855496.06",
      "trades": "3735"
    },
    {
      "date": "2023-04-21",
      "bid": "47.00",
      "ask": "47.10",
      "open": "45.86",
      "high": "47.18",
      "low": "45.14",
      "close": "47.06",
      "average": "46.4645",
      "volume": "441512",
      "turnover": "20515588.68",
      "trades": "1834"
    },
    {
      "date": "2023-04-24",
      "bid": "47.06",
      "ask": "47.16",
      "open": "47.10",
      "high": "47.84",
      "low": "46.14",
      "close": "47.12",
      "average": "47.0131",
      "volume": "247183",
      "turnover": "11619186.18",
      "trades": "1135"
    },
    {
      "date": "2023-04-25",
      "bid": "47.20",
      "ask": "47.36",
      "open": "47.12",
      "high": "48.10",
      "low": "46.54",
      "close": "47.20",
      "average": "47.3635",
      "volume": "180018",
      "turnover": "8525604.86",
      "trades": "862"
    },
    {
      "date": "2023-04-26",
      "bid": "46.90",
      "ask": "47.02",
      "open": "46.90",
      "high": "47.10",
      "low": "46.14",
      "close": "46.94",
      "average": "46.5878",
      "volume": "158120",
      "turnover": "7366462.24",
      "trades": "729"
    },
    {
      "date": "2023-04-27",
      "bid": "47.96",
      "ask": "48.06",
      "open": "46.94",
      "high": "48.18",
      "low": "46.44",
      "close": "48.14",
      "average": "47.6362",
      "volume": "149063",
      "turnover": "7100790.09",
      "trades": "684"
    },
    {
      "date": "2023-04-28",
      "bid": "50.20",
      "ask": "50.40",
      "open": "48.14",
      "high": "50.65",
      "low": "47.70",
      "close": "50.35",
      "average": "49.3399",
      "volume": "231465",
      "turnover": "11420371.68",
      "trades": "996"
    },
    {
      "date": "2023-05-02",
      "bid": "51.80",
      "ask": "51.95",
      "open": "50.40",
      "high": "52.40",
      "low": "50.30",
      "close": "51.95",
      "average": "51.4809",
      "volume": "204280",
      "turnover": "10516457.85",
      "trades": "782"
    },
    {
      "date": "2023-05-03",
      "bid": "51.00",
      "ask": "51.30",
      "open": "51.95",
      "high": "52.20",
      "low": "50.15",
      "close": "51.10",
      "average": "51.2597",
      "volume": "142113",
      "turnover": "7284887.85",
      "trades": "538"
    },
    {
      "date": "2023-05-04",
      "bid": "52.10",
      "ask": "52.50",
      "open": "51.10",
      "high": "52.50",
      "low": "50.60",
      "close": "52.50",
      "average": "51.5531",
      "volume": "123600",
      "turnover": "6371918.1",
      "trades": "535"
    },
    {
      "date": "2023-05-05",
      "bid": "54.05",
      "ask": "54.15",
      "open": "52.50",
      "high": "54.40",
      "low": "52.20",
      "close": "54.40",
      "average": "53.4268",
      "volume": "171218",
      "turnover": "9147626.58",
      "trades": "713"
    },
    {
      "date": "2023-05-08",
      "bid": "55.40",
      "ask": "55.45",
      "open": "54.75",
      "high": "56.80",
      "low": "54.35",
      "close": "55.30",
      "average": "55.4084",
      "volume": "468739",
      "turnover": "25972051.95",
      "trades": "1637"
    },
    {
      "date": "2023-05-09",
      "bid": "54.00",
      "ask": "54.30",
      "open": "55.80",
      "high": "56.40",
      "low": "52.55",
      "close": "54.10",
      "average": "53.9932",
      "volume": "243560",
      "turnover": "13150511.15",
      "trades": "956"
    },
    {
      "date": "2023-05-10",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.30",
      "high": "55.05",
      "low": "53.10",
      "close": "54.05",
      "average": "54.219",
      "volume": "233092",
      "turnover": "12638705.15",
      "trades": "860"
    },
    {
      "date": "2023-05-11",
      "bid": "54.75",
      "ask": "54.85",
      "open": "54.80",
      "high": "55.50",
      "low": "54.00",
      "close": "54.80",
      "average": "54.9131",
      "volume": "140139",
      "turnover": "7695464.8",
      "trades": "666"
    },
    {
      "date": "2023-05-12",
      "bid": "53.55",
      "ask": "53.65",
      "open": "55.05",
      "high": "55.20",
      "low": "52.65",
      "close": "53.70",
      "average": "53.5163",
      "volume": "156997",
      "turnover": "8401966.75",
      "trades": "756"
    },
    {
      "date": "2023-05-15",
      "bid": "56.90",
      "ask": "57.10",
      "open": "55.00",
      "high": "57.80",
      "low": "55.00",
      "close": "57.10",
      "average": "56.7551",
      "volume": "372959",
      "turnover": "21165203.02",
      "trades": "1360"
    },
    {
      "date": "2023-05-16",
      "bid": "54.25",
      "ask": "54.50",
      "open": "57.15",
      "high": "58.10",
      "low": "54.15",
      "close": "54.40",
      "average": "55.5736",
      "volume": "253217",
      "turnover": "14071561.6",
      "trades": "954"
    },
    {
      "date": "2023-05-17",
      "bid": "52.70",
      "ask": "52.90",
      "open": "54.80",
      "high": "54.80",
      "low": "52.50",
      "close": "52.75",
      "average": "53.3351",
      "volume": "140231",
      "turnover": "7479235.1",
      "trades": "523"
    },
    {
      "date": "2023-05-19",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.75",
      "high": "53.40",
      "low": "51.75",
      "close": "51.75",
      "average": "52.2296",
      "volume": "140855",
      "turnover": "7357223.53",
      "trades": "673"
    },
    {
      "date": "2023-05-22",
      "bid": "52.50",
      "ask": "52.60",
      "open": "52.00",
      "high": "52.55",
      "low": "50.85",
      "close": "52.45",
      "average": "51.4975",
      "volume": "125492",
      "turnover": "6462371.28",
      "trades": "564"
    },
    {
      "date": "2023-05-23",
      "bid": "55.35",
      "ask": "55.40",
      "open": "52.45",
      "high": "56.00",
      "low": "52.35",
      "close": "55.50",
      "average": "54.9251",
      "volume": "212062",
      "turnover": "11647692",
      "trades": "813"
    },
    {
      "date": "2023-05-24",
      "bid": "53.35",
      "ask": "53.50",
      "open": "55.30",
      "high": "55.30",
      "low": "53.00",
      "close": "53.35",
      "average": "53.8606",
      "volume": "171891",
      "turnover": "9258166.44",
      "trades": "690"
    },
    {
      "date": "2023-05-25",
      "bid": "51.30",
      "ask": "51.45",
      "open": "53.35",
      "high": "53.55",
      "low": "51.20",
      "close": "51.20",
      "average": "52.074",
      "volume": "184997",
      "turnover": "9633535.35",
      "trades": "741"
    },
    {
      "date": "2023-05-26",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.20",
      "high": "52.95",
      "low": "50.50",
      "close": "51.20",
      "average": "51.2679",
      "volume": "131661",
      "turnover": "6749454.1",
      "trades": "643"
    },
    {
      "date": "2023-05-29",
      "bid": "49.10",
      "ask": "49.18",
      "open": "52.10",
      "high": "52.10",
      "low": "48.90",
      "close": "49.10",
      "average": "49.7754",
      "volume": "194699",
      "turnover": "9691329.14",
      "trades": "827"
    },
    {
      "date": "2023-05-30",
      "bid": "47.50",
      "ask": "47.60",
      "open": "49.56",
      "high": "49.62",
      "low": "47.32",
      "close": "47.32",
      "average": "48.069",
      "volume": "168682",
      "turnover": "8108373.84",
      "trades": "696"
    },
    {
      "date": "2023-05-31",
      "bid": "45.80",
      "ask": "45.90",
      "open": "47.34",
      "high": "47.86",
      "low": "45.60",
      "close": "45.80",
      "average": "46.4092",
      "volume": "288924",
      "turnover": "13408667.79",
      "trades": "906"
    },
    {
      "date": "2023-06-01",
      "bid": "45.86",
      "ask": "45.94",
      "open": "46.10",
      "high": "47.88",
      "low": "44.94",
      "close": "45.74",
      "average": "45.7881",
      "volume": "160082",
      "turnover": "7328070.63",
      "trades": "790"
    },
    {
      "date": "2023-06-02",
      "bid": "45.64",
      "ask": "45.80",
      "open": "45.74",
      "high": "45.88",
      "low": "44.90",
      "close": "45.70",
      "average": "45.3756",
      "volume": "312058",
      "turnover": "14158449.43",
      "trades": "1094"
    },
    {
      "date": "2023-06-05",
      "bid": "44.94",
      "ask": "45.14",
      "open": "45.60",
      "high": "46.26",
      "low": "44.90",
      "close": "45.00",
      "average": "45.5202",
      "volume": "157078",
      "turnover": "7150223.56",
      "trades": "652"
    },
    {
      "date": "2023-06-07",
      "bid": "44.60",
      "ask": "44.80",
      "open": "45.60",
      "high": "46.16",
      "low": "44.36",
      "close": "44.74",
      "average": "45.2505",
      "volume": "185422",
      "turnover": "8390354.53",
      "trades": "702"
    },
    {
      "date": "2023-06-08",
      "bid": "43.96",
      "ask": "44.08",
      "open": "44.80",
      "high": "45.06",
      "low": "41.02",
      "close": "43.96",
      "average": "43.3985",
      "volume": "533431",
      "turnover": "23150338.92",
      "trades": "1431"
    },
    {
      "date": "2023-06-09",
      "bid": "44.02",
      "ask": "44.14",
      "open": "44.24",
      "high": "44.84",
      "low": "43.56",
      "close": "44.02",
      "average": "44.0432",
      "volume": "101300",
      "turnover": "4461578.66",
      "trades": "554"
    },
    {
      "date": "2023-06-12",
      "bid": "47.32",
      "ask": "47.44",
      "open": "44.14",
      "high": "47.44",
      "low": "44.02",
      "close": "47.24",
      "average": "46.3558",
      "volume": "363483",
      "turnover": "16849536.46",
      "trades": "964"
    },
    {
      "date": "2023-06-13",
      "bid": "47.86",
      "ask": "48.06",
      "open": "47.26",
      "high": "48.42",
      "low": "47.26",
      "close": "47.92",
      "average": "47.9161",
      "volume": "219123",
      "turnover": "10499191.38",
      "trades": "734"
    },
    {
      "date": "2023-06-14",
      "bid": "48.74",
      "ask": "48.78",
      "open": "47.92",
      "high": "48.94",
      "low": "46.90",
      "close": "48.62",
      "average": "48.3381",
      "volume": "157823",
      "turnover": "7633999.07",
      "trades": "486"
    },
    {
      "date": "2023-06-15",
      "bid": "47.72",
      "ask": "47.88",
      "open": "48.74",
      "high": "49.62",
      "low": "47.40",
      "close": "47.92",
      "average": "48.4957",
      "volume": "139858",
      "turnover": "6782907.35",
      "trades": "583"
    },
    {
      "date": "2023-06-16",
      "bid": "49.64",
      "ask": "49.82",
      "open": "47.92",
      "high": "50.50",
      "low": "47.84",
      "close": "49.64",
      "average": "49.5747",
      "volume": "268395",
      "turnover": "13304183.43",
      "trades": "815"
    },
    {
      "date": "2023-06-19",
      "bid": "48.10",
      "ask": "48.30",
      "open": "49.00",
      "high": "49.14",
      "low": "46.92",
      "close": "48.28",
      "average": "47.9257",
      "volume": "203707",
      "turnover": "9765479.76",
      "trades": "944"
    },
    {
      "date": "2023-06-20",
      "bid": "46.32",
      "ask": "46.60",
      "open": "48.28",
      "high": "48.28",
      "low": "46.08",
      "close": "46.62",
      "average": "46.7468",
      "volume": "90856",
      "turnover": "4247303.84",
      "trades": "455"
    },
    {
      "date": "2023-06-21",
      "bid": "45.42",
      "ask": "45.60",
      "open": "47.22",
      "high": "47.22",
      "low": "45.42",
      "close": "45.54",
      "average": "46.0499",
      "volume": "106539",
      "turnover": "4905895.62",
      "trades": "449"
    },
    {
      "date": "2023-06-22",
      "bid": "46.70",
      "ask": "46.80",
      "open": "45.60",
      "high": "47.04",
      "low": "44.92",
      "close": "46.76",
      "average": "46.2008",
      "volume": "111438",
      "turnover": "5148848.05",
      "trades": "494"
    },
    {
      "date": "2023-06-26",
      "bid": "44.52",
      "ask": "44.70",
      "open": "46.80",
      "high": "48.08",
      "low": "44.56",
      "close": "44.80",
      "average": "46.1358",
      "volume": "188151",
      "turnover": "8680501.24",
      "trades": "885"
    },
    {
      "date": "2023-06-27",
      "bid": "43.28",
      "ask": "43.42",
      "open": "45.00",
      "high": "45.98",
      "low": "42.50",
      "close": "43.24",
      "average": "43.6099",
      "volume": "261144",
      "turnover": "11388402.84",
      "trades": "1171"
    },
    {
      "date": "2023-06-28",
      "bid": "42.20",
      "ask": "42.38",
      "open": "43.24",
      "high": "43.94",
      "low": "42.12",
      "close": "42.20",
      "average": "42.5317",
      "volume": "144865",
      "turnover": "6161388.82",
      "trades": "710"
    },
    {
      "date": "2023-06-29",
      "bid": "42.24",
      "ask": "42.32",
      "open": "42.30",
      "high": "43.10",
      "low": "41.92",
      "close": "42.34",
      "average": "42.5169",
      "volume": "143313",
      "turnover": "6093219.48",
      "trades": "630"
    },
    {
      "date": "2023-06-30",
      "bid": "43.48",
      "ask": "43.66",
      "open": "42.50",
      "high": "43.58",
      "low": "42.16",
      "close": "43.46",
      "average": "42.9223",
      "volume": "96400",
      "turnover": "4138032.88",
      "trades": "439"
    },
    {
      "date": "2023-07-03",
      "bid": "42.66",
      "ask": "42.80",
      "open": "43.30",
      "high": "43.54",
      "low": "42.50",
      "close": "42.80",
      "average": "42.9948",
      "volume": "77908",
      "turnover": "3349638.98",
      "trades": "432"
    },
    {
      "date": "2023-07-04",
      "bid": "44.54",
      "ask": "44.78",
      "open": "43.50",
      "high": "49.90",
      "low": "42.56",
      "close": "44.74",
      "average": "44.8257",
      "volume": "286643",
      "turnover": "12846784.42",
      "trades": "901"
    },
    {
      "date": "2023-07-05",
      "bid": "44.04",
      "ask": "44.16",
      "open": "44.74",
      "high": "44.88",
      "low": "43.36",
      "close": "44.16",
      "average": "44.0301",
      "volume": "122753",
      "turnover": "5404864.39",
      "trades": "477"
    },
    {
      "date": "2023-07-06",
      "bid": "41.54",
      "ask": "41.66",
      "open": "43.66",
      "high": "44.16",
      "low": "41.00",
      "close": "41.70",
      "average": "42.2051",
      "volume": "274929",
      "turnover": "11610298.34",
      "trades": "916"
    },
    {
      "date": "2023-07-07",
      "bid": "42.52",
      "ask": "42.64",
      "open": "41.70",
      "high": "43.34",
      "low": "41.20",
      "close": "42.50",
      "average": "42.3157",
      "volume": "127400",
      "turnover": "5391119.38",
      "trades": "570"
    },
    {
      "date": "2023-07-10",
      "bid": "42.08",
      "ask": "42.24",
      "open": "42.48",
      "high": "42.48",
      "low": "41.72",
      "close": "42.20",
      "average": "42.03",
      "volume": "74870",
      "turnover": "3146786.62",
      "trades": "459"
    },
    {
      "date": "2023-07-11",
      "bid": "41.72",
      "ask": "41.86",
      "open": "42.38",
      "high": "43.86",
      "low": "41.66",
      "close": "41.86",
      "average": "42.767",
      "volume": "173400",
      "turnover": "7415796.46",
      "trades": "643"
    },
    {
      "date": "2023-07-12",
      "bid": "42.16",
      "ask": "42.34",
      "open": "41.86",
      "high": "42.66",
      "low": "41.50",
      "close": "42.34",
      "average": "42.1367",
      "volume": "66627",
      "turnover": "2807438.76",
      "trades": "339"
    },
    {
      "date": "2023-07-13",
      "bid": "42.16",
      "ask": "42.30",
      "open": "42.24",
      "high": "42.70",
      "low": "41.76",
      "close": "42.32",
      "average": "42.3265",
      "volume": "65195",
      "turnover": "2759490.02",
      "trades": "302"
    },
    {
      "date": "2023-07-14",
      "bid": "41.78",
      "ask": "41.88",
      "open": "42.78",
      "high": "42.78",
      "low": "41.60",
      "close": "41.82",
      "average": "41.9482",
      "volume": "68697",
      "turnover": "2881624.8",
      "trades": "384"
    },
    {
      "date": "2023-07-17",
      "bid": "43.74",
      "ask": "43.94",
      "open": "41.82",
      "high": "44.96",
      "low": "41.20",
      "close": "43.88",
      "average": "43.8046",
      "volume": "150283",
      "turnover": "6583508.54",
      "trades": "601"
    },
    {
      "date": "2023-07-18",
      "bid": "44.22",
      "ask": "44.42",
      "open": "43.90",
      "high": "44.50",
      "low": "43.10",
      "close": "44.44",
      "average": "43.8507",
      "volume": "118222",
      "turnover": "5184840.4",
      "trades": "486"
    },
    {
      "date": "2023-07-19",
      "bid": "44.40",
      "ask": "44.50",
      "open": "44.54",
      "high": "45.80",
      "low": "44.14",
      "close": "44.40",
      "average": "44.7786",
      "volume": "69733",
      "turnover": "3122383.74",
      "trades": "386"
    },
    {
      "date": "2023-07-20",
      "bid": "44.80",
      "ask": "45.10",
      "open": "43.08",
      "high": "46.04",
      "low": "42.02",
      "close": "45.06",
      "average": "44.6531",
      "volume": "127684",
      "turnover": "5700560.28",
      "trades": "621"
    },
    {
      "date": "2023-07-21",
      "bid": "44.70",
      "ask": "44.98",
      "open": "45.06",
      "high": "45.46",
      "low": "43.36",
      "close": "45.02",
      "average": "44.2922",
      "volume": "157546",
      "turnover": "6978242.34",
      "trades": "866"
    },
    {
      "date": "2023-07-24",
      "bid": "43.68",
      "ask": "43.80",
      "open": "44.86",
      "high": "44.86",
      "low": "43.02",
      "close": "43.60",
      "average": "43.6417",
      "volume": "119459",
      "turnover": "5213397.84",
      "trades": "683"
    },
    {
      "date": "2023-07-25",
      "bid": "43.84",
      "ask": "43.94",
      "open": "43.80",
      "high": "43.96",
      "low": "42.76",
      "close": "43.96",
      "average": "43.3824",
      "volume": "168745",
      "turnover": "7320561.78",
      "trades": "853"
    },
    {
      "date": "2023-07-26",
      "bid": "47.56",
      "ask": "47.64",
      "open": "44.00",
      "high": "51.35",
      "low": "43.98",
      "close": "47.56",
      "average": "48.0398",
      "volume": "948178",
      "turnover": "45547321.07",
      "trades": "3862"
    },
    {
      "date": "2023-07-27",
      "bid": "49.04",
      "ask": "49.20",
      "open": "48.42",
      "high": "50.60",
      "low": "47.50",
      "close": "49.02",
      "average": "49.3993",
      "volume": "742253",
      "turnover": "36675127.82",
      "trades": "3005"
    },
    {
      "date": "2023-07-28",
      "bid": "49.82",
      "ask": "49.92",
      "open": "49.92",
      "high": "51.80",
      "low": "49.10",
      "close": "50.00",
      "average": "50.038",
      "volume": "504734",
      "turnover": "25265659.63",
      "trades": "1992"
    },
    {
      "date": "2023-07-31",
      "bid": "49.88",
      "ask": "49.96",
      "open": "50.25",
      "high": "50.95",
      "low": "48.00",
      "close": "50.00",
      "average": "49.7327",
      "volume": "456866",
      "turnover": "22736295.16",
      "trades": "1846"
    },
    {
      "date": "2023-08-01",
      "bid": "54.15",
      "ask": "54.35",
      "open": "50.70",
      "high": "55.30",
      "low": "50.30",
      "close": "54.30",
      "average": "53.7139",
      "volume": "711611",
      "turnover": "38175584.28",
      "trades": "2858"
    },
    {
      "date": "2023-08-02",
      "bid": "52.40",
      "ask": "52.55",
      "open": "54.30",
      "high": "54.90",
      "low": "52.40",
      "close": "52.55",
      "average": "53.5699",
      "volume": "327025",
      "turnover": "17518684.35",
      "trades": "1573"
    },
    {
      "date": "2023-08-03",
      "bid": "51.60",
      "ask": "51.75",
      "open": "54.00",
      "high": "54.85",
      "low": "51.25",
      "close": "51.80",
      "average": "52.6938",
      "volume": "248892",
      "turnover": "13114231.55",
      "trades": "1253"
    },
    {
      "date": "2023-08-04",
      "bid": "52.80",
      "ask": "52.95",
      "open": "51.70",
      "high": "54.00",
      "low": "50.65",
      "close": "52.95",
      "average": "52.7399",
      "volume": "186494",
      "turnover": "9836256.5",
      "trades": "1010"
    },
    {
      "date": "2023-08-07",
      "bid": "51.05",
      "ask": "51.25",
      "open": "52.80",
      "high": "53.55",
      "low": "50.85",
      "close": "51.10",
      "average": "52.3526",
      "volume": "149590",
      "turnover": "7831342.9",
      "trades": "899"
    },
    {
      "date": "2023-08-08",
      "bid": "47.70",
      "ask": "47.88",
      "open": "52.45",
      "high": "52.45",
      "low": "47.70",
      "close": "47.78",
      "average": "49.1442",
      "volume": "403520",
      "turnover": "19831514.19",
      "trades": "1855"
    },
    {
      "date": "2023-08-09",
      "bid": "46.84",
      "ask": "47.04",
      "open": "48.10",
      "high": "48.70",
      "low": "46.50",
      "close": "46.90",
      "average": "47.2742",
      "volume": "245921",
      "turnover": "11625726.16",
      "trades": "1388"
    },
    {
      "date": "2023-08-10",
      "bid": "48.30",
      "ask": "48.38",
      "open": "47.06",
      "high": "48.88",
      "low": "46.68",
      "close": "48.40",
      "average": "48.1505",
      "volume": "150742",
      "turnover": "7258638.16",
      "trades": "703"
    },
    {
      "date": "2023-08-11",
      "bid": "47.26",
      "ask": "47.50",
      "open": "48.42",
      "high": "49.30",
      "low": "46.50",
      "close": "47.50",
      "average": "47.8006",
      "volume": "173749",
      "turnover": "8305236.34",
      "trades": "784"
    },
    {
      "date": "2023-08-14",
      "bid": "47.68",
      "ask": "47.94",
      "open": "47.40",
      "high": "48.18",
      "low": "46.82",
      "close": "48.04",
      "average": "47.6644",
      "volume": "139110",
      "turnover": "6630594.56",
      "trades": "568"
    },
    {
      "date": "2023-08-15",
      "bid": "47.28",
      "ask": "47.34",
      "open": "48.04",
      "high": "48.14",
      "low": "47.20",
      "close": "47.40",
      "average": "47.5852",
      "volume": "99050",
      "turnover": "4713314.86",
      "trades": "607"
    },
    {
      "date": "2023-08-16",
      "bid": "46.52",
      "ask": "46.78",
      "open": "47.34",
      "high": "47.74",
      "low": "46.04",
      "close": "46.62",
      "average": "47.0071",
      "volume": "113756",
      "turnover": "5345416.55",
      "trades": "485"
    },
    {
      "date": "2023-08-17",
      "bid": "45.90",
      "ask": "46.12",
      "open": "46.50",
      "high": "47.04",
      "low": "45.70",
      "close": "46.02",
      "average": "46.2624",
      "volume": "112871",
      "turnover": "5221729.08",
      "trades": "516"
    },
    {
      "date": "2023-08-18",
      "bid": "45.60",
      "ask": "45.68",
      "open": "45.60",
      "high": "45.92",
      "low": "44.90",
      "close": "45.72",
      "average": "45.3013",
      "volume": "116280",
      "turnover": "5267908.88",
      "trades": "625"
    },
    {
      "date": "2023-08-21",
      "bid": "45.00",
      "ask": "45.20",
      "open": "45.72",
      "high": "46.16",
      "low": "45.08",
      "close": "45.18",
      "average": "45.5914",
      "volume": "82034",
      "turnover": "3740028.74",
      "trades": "469"
    },
    {
      "date": "2023-08-22",
      "bid": "44.74",
      "ask": "45.04",
      "open": "45.26",
      "high": "45.98",
      "low": "44.74",
      "close": "44.74",
      "average": "45.3471",
      "volume": "100277",
      "turnover": "4547719.25",
      "trades": "495"
    },
    {
      "date": "2023-08-23",
      "bid": "44.90",
      "ask": "44.94",
      "open": "44.82",
      "high": "45.90",
      "low": "44.18",
      "close": "44.94",
      "average": "45.0423",
      "volume": "159462",
      "turnover": "7182613.3",
      "trades": "643"
    },
    {
      "date": "2023-08-24",
      "bid": "42.80",
      "ask": "42.86",
      "open": "45.10",
      "high": "45.52",
      "low": "42.50",
      "close": "42.60",
      "average": "43.3666",
      "volume": "251723",
      "turnover": "10916985.46",
      "trades": "1095"
    },
    {
      "date": "2023-08-25",
      "bid": "42.30",
      "ask": "42.40",
      "open": "42.50",
      "high": "43.12",
      "low": "41.60",
      "close": "42.28",
      "average": "42.2194",
      "volume": "352571",
      "turnover": "14885306.19",
      "trades": "1271"
    },
    {
      "date": "2023-08-28",
      "bid": "42.70",
      "ask": "42.88",
      "open": "42.28",
      "high": "42.96",
      "low": "42.00",
      "close": "42.70",
      "average": "42.4226",
      "volume": "151860",
      "turnover": "6442271.26",
      "trades": "641"
    },
    {
      "date": "2023-08-29",
      "bid": "42.70",
      "ask": "42.86",
      "open": "43.20",
      "high": "43.60",
      "low": "42.44",
      "close": "42.86",
      "average": "42.9149",
      "volume": "109946",
      "turnover": "4718306.68",
      "trades": "601"
    },
    {
      "date": "2023-08-30",
      "bid": "41.98",
      "ask": "42.04",
      "open": "42.88",
      "high": "43.26",
      "low": "41.82",
      "close": "41.96",
      "average": "42.2685",
      "volume": "151681",
      "turnover": "6411363.64",
      "trades": "660"
    },
    {
      "date": "2023-08-31",
      "bid": "42.54",
      "ask": "42.56",
      "open": "41.96",
      "high": "43.00",
      "low": "41.48",
      "close": "42.54",
      "average": "42.2653",
      "volume": "174083",
      "turnover": "7358161.04",
      "trades": "825"
    },
    {
      "date": "2023-09-01",
      "bid": "43.78",
      "ask": "43.90",
      "open": "42.60",
      "high": "44.32",
      "low": "41.84",
      "close": "43.82",
      "average": "43.3508",
      "volume": "188620",
      "turnover": "8177295.86",
      "trades": "710"
    },
    {
      "date": "2023-09-04",
      "bid": "43.72",
      "ask": "43.82",
      "open": "43.68",
      "high": "44.80",
      "low": "43.32",
      "close": "43.84",
      "average": "43.8922",
      "volume": "149591",
      "turnover": "6565882.7",
      "trades": "608"
    },
    {
      "date": "2023-09-05",
      "bid": "43.12",
      "ask": "43.22",
      "open": "43.84",
      "high": "44.18",
      "low": "43.02",
      "close": "43.12",
      "average": "43.4595",
      "volume": "74050",
      "turnover": "3218151.6",
      "trades": "432"
    },
    {
      "date": "2023-09-06",
      "bid": "42.40",
      "ask": "42.52",
      "open": "43.00",
      "high": "43.12",
      "low": "42.06",
      "close": "42.40",
      "average": "42.4767",
      "volume": "161983",
      "turnover": "6880448.89",
      "trades": "725"
    },
    {
      "date": "2023-09-07",
      "bid": "42.24",
      "ask": "42.36",
      "open": "42.26",
      "high": "42.42",
      "low": "41.52",
      "close": "42.12",
      "average": "41.9373",
      "volume": "157251",
      "turnover": "6594792.34",
      "trades": "725"
    },
    {
      "date": "2023-09-08",
      "bid": "41.18",
      "ask": "41.22",
      "open": "42.10",
      "high": "42.28",
      "low": "40.50",
      "close": "41.02",
      "average": "41.1208",
      "volume": "215879",
      "turnover": "8877020.72",
      "trades": "980"
    },
    {
      "date": "2023-09-11",
      "bid": "41.02",
      "ask": "41.14",
      "open": "41.02",
      "high": "41.36",
      "low": "40.16",
      "close": "41.08",
      "average": "40.4107",
      "volume": "994155",
      "turnover": "40174395.51",
      "trades": "822"
    },
    {
      "date": "2023-09-12",
      "bid": "40.38",
      "ask": "40.46",
      "open": "41.10",
      "high": "41.34",
      "low": "40.20",
      "close": "40.32",
      "average": "40.5877",
      "volume": "120537",
      "turnover": "4892244.16",
      "trades": "583"
    },
    {
      "date": "2023-09-13",
      "bid": "40.90",
      "ask": "41.00",
      "open": "40.30",
      "high": "41.10",
      "low": "39.76",
      "close": "41.10",
      "average": "40.4386",
      "volume": "127306",
      "turnover": "5148072.18",
      "trades": "443"
    },
    {
      "date": "2023-09-14",
      "bid": "42.18",
      "ask": "42.28",
      "open": "41.10",
      "high": "42.80",
      "low": "40.82",
      "close": "42.40",
      "average": "41.8772",
      "volume": "130929",
      "turnover": "5482936.56",
      "trades": "505"
    },
    {
      "date": "2023-09-15",
      "bid": "41.60",
      "ask": "41.80",
      "open": "42.42",
      "high": "42.60",
      "low": "41.60",
      "close": "41.60",
      "average": "41.9747",
      "volume": "91546",
      "turnover": "3842580.22",
      "trades": "444"
    },
    {
      "date": "2023-09-18",
      "bid": "38.24",
      "ask": "38.36",
      "open": "41.54",
      "high": "41.54",
      "low": "37.82",
      "close": "38.30",
      "average": "38.9972",
      "volume": "814977",
      "turnover": "31786866.26",
      "trades": "2488"
    },
    {
      "date": "2023-09-19",
      "bid": "37.92",
      "ask": "38.18",
      "open": "37.58",
      "high": "38.24",
      "low": "37.28",
      "close": "37.80",
      "average": "37.7845",
      "volume": "237740",
      "turnover": "8982894.03",
      "trades": "900"
    },
    {
      "date": "2023-09-20",
      "bid": "38.22",
      "ask": "38.30",
      "open": "37.78",
      "high": "38.86",
      "low": "37.30",
      "close": "38.32",
      "average": "38.0773",
      "volume": "302591",
      "turnover": "11549488.2",
      "trades": "629"
    },
    {
      "date": "2023-09-21",
      "bid": "36.46",
      "ask": "36.50",
      "open": "38.20",
      "high": "38.20",
      "low": "36.34",
      "close": "36.46",
      "average": "36.8431",
      "volume": "267302",
      "turnover": "9841601.84",
      "trades": "950"
    },
    {
      "date": "2023-09-22",
      "bid": "36.32",
      "ask": "36.42",
      "open": "36.32",
      "high": "37.28",
      "low": "36.16",
      "close": "36.28",
      "average": "36.5311",
      "volume": "125678",
      "turnover": "4591144.44",
      "trades": "517"
    },
    {
      "date": "2023-09-25",
      "bid": "36.22",
      "ask": "36.36",
      "open": "36.88",
      "high": "36.88",
      "low": "35.66",
      "close": "36.32",
      "average": "36.2107",
      "volume": "122165",
      "turnover": "4423537.05",
      "trades": "572"
    },
    {
      "date": "2023-09-26",
      "bid": "35.22",
      "ask": "35.30",
      "open": "36.32",
      "high": "36.44",
      "low": "34.70",
      "close": "35.22",
      "average": "35.2627",
      "volume": "223092",
      "turnover": "7866850.2",
      "trades": "765"
    },
    {
      "date": "2023-09-27",
      "bid": "34.14",
      "ask": "34.24",
      "open": "35.22",
      "high": "36.00",
      "low": "34.14",
      "close": "34.28",
      "average": "34.9156",
      "volume": "128015",
      "turnover": "4469642.84",
      "trades": "576"
    },
    {
      "date": "2023-09-28",
      "bid": "33.62",
      "ask": "33.84",
      "open": "34.28",
      "high": "34.38",
      "low": "33.52",
      "close": "33.58",
      "average": "33.8016",
      "volume": "137895",
      "turnover": "4661076.28",
      "trades": "524"
    },
    {
      "date": "2023-09-29",
      "bid": "34.16",
      "ask": "34.48",
      "open": "33.82",
      "high": "35.20",
      "low": "33.82",
      "close": "34.40",
      "average": "34.7272",
      "volume": "93721",
      "turnover": "3254642.91",
      "trades": "504"
    },
    {
      "date": "2023-10-02",
      "bid": "34.26",
      "ask": "34.36",
      "open": "34.00",
      "high": "35.36",
      "low": "33.90",
      "close": "34.24",
      "average": "34.4316",
      "volume": "123586",
      "turnover": "4256167.24",
      "trades": "525"
    },
    {
      "date": "2023-10-03",
      "bid": "33.10",
      "ask": "33.30",
      "open": "34.12",
      "high": "34.22",
      "low": "32.78",
      "close": "33.10",
      "average": "33.3539",
      "volume": "120852",
      "turnover": "4031170.6",
      "trades": "604"
    },
    {
      "date": "2023-10-04",
      "bid": "32.76",
      "ask": "32.92",
      "open": "32.92",
      "high": "33.12",
      "low": "32.32",
      "close": "32.80",
      "average": "32.784",
      "volume": "110761",
      "turnover": "3631188.22",
      "trades": "458"
    },
    {
      "date": "2023-10-05",
      "bid": "33.50",
      "ask": "33.58",
      "open": "32.80",
      "high": "33.72",
      "low": "32.54",
      "close": "33.66",
      "average": "33.3485",
      "volume": "85960",
      "turnover": "2866636.3",
      "trades": "395"
    },
    {
      "date": "2023-10-06",
      "bid": "34.02",
      "ask": "34.12",
      "open": "34.00",
      "high": "34.30",
      "low": "33.10",
      "close": "34.12",
      "average": "33.8809",
      "volume": "69061",
      "turnover": "2339555.98",
      "trades": "353"
    },
    {
      "date": "2023-10-09",
      "bid": "33.02",
      "ask": "33.18",
      "open": "34.02",
      "high": "34.34",
      "low": "33.00",
      "close": "33.00",
      "average": "33.4563",
      "volume": "79429",
      "turnover": "2657401.4",
      "trades": "465"
    },
    {
      "date": "2023-10-10",
      "bid": "36.04",
      "ask": "36.10",
      "open": "35.90",
      "high": "36.40",
      "low": "33.78",
      "close": "36.32",
      "average": "35.4561",
      "volume": "242118",
      "turnover": "8583984.8",
      "trades": "1077"
    },
    {
      "date": "2023-10-11",
      "bid": "34.90",
      "ask": "35.10",
      "open": "36.32",
      "high": "36.54",
      "low": "34.80",
      "close": "35.06",
      "average": "35.4943",
      "volume": "137369",
      "turnover": "4876166.3",
      "trades": "604"
    },
    {
      "date": "2023-10-12",
      "bid": "25.26",
      "ask": "25.34",
      "open": "26.50",
      "high": "27.78",
      "low": "24.20",
      "close": "25.40",
      "average": "25.8659",
      "volume": "1799053",
      "turnover": "46539340.63",
      "trades": "4960"
    },
    {
      "date": "2023-10-13",
      "bid": "20.58",
      "ask": "20.68",
      "open": "24.72",
      "high": "25.00",
      "low": "20.56",
      "close": "21.00",
      "average": "21.936",
      "volume": "2296441",
      "turnover": "50380398.64",
      "trades": "4622"
    },
    {
      "date": "2023-10-16",
      "bid": "23.50",
      "ask": "23.52",
      "open": "20.90",
      "high": "24.50",
      "low": "20.14",
      "close": "24.50",
      "average": "21.8919",
      "volume": "944950",
      "turnover": "20673294.27",
      "trades": "1796"
    },
    {
      "date": "2023-10-17",
      "bid": "26.46",
      "ask": "26.66",
      "open": "25.90",
      "high": "26.68",
      "low": "24.38",
      "close": "26.58",
      "average": "25.7124",
      "volume": "915926",
      "turnover": "23563143.65",
      "trades": "1871"
    },
    {
      "date": "2023-10-18",
      "bid": "26.36",
      "ask": "26.52",
      "open": "26.68",
      "high": "32.90",
      "low": "26.30",
      "close": "26.54",
      "average": "28.8316",
      "volume": "949227",
      "turnover": "27371143.78",
      "trades": "2856"
    },
    {
      "date": "2023-10-19",
      "bid": "24.62",
      "ask": "24.68",
      "open": "26.36",
      "high": "26.96",
      "low": "24.48",
      "close": "24.80",
      "average": "25.2383",
      "volume": "249420",
      "turnover": "6298946.27",
      "trades": "769"
    },
    {
      "date": "2023-10-20",
      "bid": "27.42",
      "ask": "27.54",
      "open": "24.82",
      "high": "27.60",
      "low": "24.32",
      "close": "27.56",
      "average": "26.0295",
      "volume": "367231",
      "turnover": "9545706.27",
      "trades": "920"
    },
    {
      "date": "2023-10-23",
      "bid": "27.36",
      "ask": "27.48",
      "open": "27.56",
      "high": "27.90",
      "low": "26.12",
      "close": "27.36",
      "average": "27.0185",
      "volume": "205815",
      "turnover": "5563676.68",
      "trades": "736"
    },
    {
      "date": "2023-10-24",
      "bid": "27.22",
      "ask": "27.48",
      "open": "27.36",
      "high": "27.50",
      "low": "26.36",
      "close": "27.34",
      "average": "26.8941",
      "volume": "93401",
      "turnover": "2511882.02",
      "trades": "471"
    },
    {
      "date": "2023-10-25",
      "bid": "27.68",
      "ask": "27.94",
      "open": "27.96",
      "high": "28.02",
      "low": "26.30",
      "close": "27.84",
      "average": "27.2349",
      "volume": "209860",
      "turnover": "5716725.91",
      "trades": "564"
    },
    {
      "date": "2023-10-26",
      "bid": "24.50",
      "ask": "24.74",
      "open": "26.70",
      "high": "26.70",
      "low": "23.00",
      "close": "24.42",
      "average": "24.469",
      "volume": "346268",
      "turnover": "8469851.48",
      "trades": "1377"
    },
    {
      "date": "2023-10-27",
      "bid": "23.18",
      "ask": "23.36",
      "open": "24.20",
      "high": "24.54",
      "low": "22.86",
      "close": "23.12",
      "average": "23.4829",
      "volume": "207517",
      "turnover": "4873099.2",
      "trades": "595"
    },
    {
      "date": "2023-10-30",
      "bid": "24.00",
      "ask": "24.20",
      "open": "23.42",
      "high": "24.38",
      "low": "22.94",
      "close": "24.08",
      "average": "23.7642",
      "volume": "188129",
      "turnover": "4470691.96",
      "trades": "538"
    },
    {
      "date": "2023-10-31",
      "bid": "21.76",
      "ask": "22.00",
      "open": "24.50",
      "high": "24.50",
      "low": "21.68",
      "close": "21.90",
      "average": "22.5843",
      "volume": "523867",
      "turnover": "11831291.28",
      "trades": "1290"
    },
    {
      "date": "2023-11-01",
      "bid": "23.02",
      "ask": "23.08",
      "open": "21.90",
      "high": "23.14",
      "low": "20.92",
      "close": "23.10",
      "average": "21.931",
      "volume": "273681",
      "turnover": "6002073.36",
      "trades": "802"
    },
    {
      "date": "2023-11-02",
      "bid": "22.68",
      "ask": "22.76",
      "open": "23.30",
      "high": "24.14",
      "low": "22.64",
      "close": "22.80",
      "average": "23.4002",
      "volume": "165300",
      "turnover": "3867982.16",
      "trades": "503"
    },
    {
      "date": "2023-11-03",
      "bid": "23.02",
      "ask": "23.30",
      "open": "23.20",
      "high": "23.40",
      "low": "22.26",
      "close": "23.18",
      "average": "22.7197",
      "volume": "101961",
      "turnover": "2315594.66",
      "trades": "298"
    },
    {
      "date": "2023-11-06",
      "bid": "23.70",
      "ask": "23.78",
      "open": "23.50",
      "high": "24.10",
      "low": "23.02",
      "close": "23.74",
      "average": "23.5838",
      "volume": "122127",
      "turnover": "2880193.43",
      "trades": "423"
    },
    {
      "date": "2023-11-07",
      "bid": "24.56",
      "ask": "24.70",
      "open": "24.00",
      "high": "24.68",
      "low": "23.04",
      "close": "24.60",
      "average": "23.6851",
      "volume": "174640",
      "turnover": "4136361.52",
      "trades": "438"
    },
    {
      "date": "2023-11-08",
      "bid": "25.66",
      "ask": "25.76",
      "open": "24.54",
      "high": "26.40",
      "low": "24.50",
      "close": "25.70",
      "average": "25.6001",
      "volume": "184576",
      "turnover": "4725104.08",
      "trades": "593"
    },
    {
      "date": "2023-11-09",
      "bid": "26.00",
      "ask": "26.20",
      "open": "25.90",
      "high": "26.30",
      "low": "24.40",
      "close": "25.94",
      "average": "25.4388",
      "volume": "168781",
      "turnover": "4293429.28",
      "trades": "522"
    },
    {
      "date": "2023-11-10",
      "bid": "24.66",
      "ask": "24.74",
      "open": "26.38",
      "high": "26.38",
      "low": "24.50",
      "close": "24.50",
      "average": "25.011",
      "volume": "199923",
      "turnover": "5000307.96",
      "trades": "630"
    },
    {
      "date": "2023-11-13",
      "bid": "24.50",
      "ask": "24.56",
      "open": "24.38",
      "high": "24.70",
      "low": "23.70",
      "close": "24.42",
      "average": "24.2282",
      "volume": "117091",
      "turnover": "2836908.18",
      "trades": "453"
    },
    {
      "date": "2023-11-14",
      "bid": "26.52",
      "ask": "26.76",
      "open": "24.72",
      "high": "26.88",
      "low": "24.44",
      "close": "26.88",
      "average": "25.8797",
      "volume": "213713",
      "turnover": "5530836.94",
      "trades": "688"
    },
    {
      "date": "2023-11-15",
      "bid": "26.42",
      "ask": "26.54",
      "open": "26.80",
      "high": "27.60",
      "low": "26.14",
      "close": "26.46",
      "average": "26.8094",
      "volume": "105985",
      "turnover": "2841472.1",
      "trades": "397"
    },
    {
      "date": "2023-11-16",
      "bid": "25.94",
      "ask": "26.14",
      "open": "26.90",
      "high": "26.90",
      "low": "25.50",
      "close": "26.06",
      "average": "25.9115",
      "volume": "79529",
      "turnover": "2060712.16",
      "trades": "380"
    },
    {
      "date": "2023-11-17",
      "bid": "26.16",
      "ask": "26.36",
      "open": "26.00",
      "high": "26.96",
      "low": "25.76",
      "close": "26.28",
      "average": "26.41",
      "volume": "107545",
      "turnover": "2840352.1",
      "trades": "440"
    },
    {
      "date": "2023-11-20",
      "bid": "27.30",
      "ask": "27.44",
      "open": "26.46",
      "high": "27.48",
      "low": "25.80",
      "close": "27.46",
      "average": "26.9507",
      "volume": "92149",
      "turnover": "2483440.5",
      "trades": "418"
    },
    {
      "date": "2023-11-21",
      "bid": "27.58",
      "ask": "27.78",
      "open": "27.30",
      "high": "28.72",
      "low": "26.90",
      "close": "27.52",
      "average": "27.6939",
      "volume": "172404",
      "turnover": "4777016.67",
      "trades": "554"
    },
    {
      "date": "2023-11-22",
      "bid": "26.36",
      "ask": "26.60",
      "open": "27.52",
      "high": "27.96",
      "low": "26.30",
      "close": "26.30",
      "average": "26.8272",
      "volume": "81516",
      "turnover": "2186842.77",
      "trades": "327"
    },
    {
      "date": "2023-11-23",
      "bid": "25.54",
      "ask": "25.72",
      "open": "26.30",
      "high": "26.38",
      "low": "25.46",
      "close": "25.58",
      "average": "25.8048",
      "volume": "78595",
      "turnover": "2028118.68",
      "trades": "330"
    },
    {
      "date": "2023-11-24",
      "bid": "26.22",
      "ask": "26.40",
      "open": "25.72",
      "high": "26.70",
      "low": "25.20",
      "close": "26.06",
      "average": "25.8052",
      "volume": "95525",
      "turnover": "2465043.42",
      "trades": "321"
    },
    {
      "date": "2023-11-27",
      "bid": "25.88",
      "ask": "26.00",
      "open": "26.20",
      "high": "26.82",
      "low": "25.50",
      "close": "25.92",
      "average": "26.1129",
      "volume": "88209",
      "turnover": "2302493.96",
      "trades": "341"
    },
    {
      "date": "2023-11-28",
      "bid": "25.48",
      "ask": "25.60",
      "open": "25.92",
      "high": "25.92",
      "low": "24.90",
      "close": "25.44",
      "average": "25.2161",
      "volume": "62562",
      "turnover": "1577572.34",
      "trades": "294"
    },
    {
      "date": "2023-11-29",
      "bid": "25.86",
      "ask": "26.04",
      "open": "25.46",
      "high": "26.12",
      "low": "25.46",
      "close": "25.88",
      "average": "25.7613",
      "volume": "70567",
      "turnover": "1817935.68",
      "trades": "302"
    },
    {
      "date": "2023-11-30",
      "bid": "25.38",
      "ask": "25.58",
      "open": "26.00",
      "high": "26.00",
      "low": "25.02",
      "close": "25.60",
      "average": "25.4097",
      "volume": "111934",
      "turnover": "2844046.08",
      "trades": "372"
    },
    {
      "date": "2023-12-01",
      "bid": "25.34",
      "ask": "25.50",
      "open": "25.96",
      "high": "26.00",
      "low": "24.50",
      "close": "25.50",
      "average": "25.0242",
      "volume": "163229",
      "turnover": "4084438.32",
      "trades": "554"
    },
    {
      "date": "2023-12-04",
      "bid": "25.14",
      "ask": "25.20",
      "open": "25.50",
      "high": "26.48",
      "low": "24.88",
      "close": "25.12",
      "average": "25.403",
      "volume": "105572",
      "turnover": "2681791.92",
      "trades": "540"
    },
    {
      "date": "2023-12-05",
      "bid": "23.42",
      "ask": "23.48",
      "open": "24.80",
      "high": "26.50",
      "low": "22.86",
      "close": "23.52",
      "average": "24.3857",
      "volume": "372625",
      "turnover": "9079098.52",
      "trades": "829"
    },
    {
      "date": "2023-12-06",
      "bid": "22.74",
      "ask": "22.84",
      "open": "23.30",
      "high": "23.42",
      "low": "21.96",
      "close": "22.92",
      "average": "22.6266",
      "volume": "228937",
      "turnover": "5180083.96",
      "trades": "725"
    },
    {
      "date": "2023-12-07",
      "bid": "22.92",
      "ask": "23.04",
      "open": "24.00",
      "high": "24.00",
      "low": "22.68",
      "close": "23.08",
      "average": "23.3412",
      "volume": "226676",
      "turnover": "5290605.5",
      "trades": "561"
    },
    {
      "date": "2023-12-08",
      "bid": "23.42",
      "ask": "23.58",
      "open": "23.08",
      "high": "24.08",
      "low": "23.00",
      "close": "23.42",
      "average": "23.4724",
      "volume": "172420",
      "turnover": "4047167.88",
      "trades": "524"
    },
    {
      "date": "2023-12-11",
      "bid": "23.00",
      "ask": "23.08",
      "open": "23.00",
      "high": "23.42",
      "low": "22.12",
      "close": "23.00",
      "average": "22.7207",
      "volume": "205556",
      "turnover": "4672564.82",
      "trades": "526"
    },
    {
      "date": "2023-12-12",
      "bid": "24.16",
      "ask": "24.24",
      "open": "22.86",
      "high": "25.06",
      "low": "22.76",
      "close": "24.14",
      "average": "24.0534",
      "volume": "220524",
      "turnover": "5304346.96",
      "trades": "720"
    },
    {
      "date": "2023-12-13",
      "bid": "25.34",
      "ask": "25.42",
      "open": "25.00",
      "high": "25.68",
      "low": "23.62",
      "close": "25.34",
      "average": "25.0953",
      "volume": "262689",
      "turnover": "6591415.74",
      "trades": "845"
    },
    {
      "date": "2023-12-14",
      "bid": "26.30",
      "ask": "26.40",
      "open": "25.36",
      "high": "27.20",
      "low": "25.36",
      "close": "26.26",
      "average": "26.6395",
      "volume": "236088",
      "turnover": "6289093.73",
      "trades": "733"
    },
    {
      "date": "2023-12-15",
      "bid": "26.16",
      "ask": "26.26",
      "open": "26.00",
      "high": "26.70",
      "low": "24.90",
      "close": "26.32",
      "average": "26.031",
      "volume": "224006",
      "turnover": "5831255.68",
      "trades": "704"
    },
    {
      "date": "2023-12-18",
      "bid": "25.14",
      "ask": "25.16",
      "open": "25.62",
      "high": "26.20",
      "low": "24.70",
      "close": "25.14",
      "average": "25.1698",
      "volume": "136343",
      "turnover": "3431731.66",
      "trades": "491"
    },
    {
      "date": "2023-12-19",
      "bid": "23.24",
      "ask": "23.38",
      "open": "25.14",
      "high": "25.68",
      "low": "22.00",
      "close": "23.18",
      "average": "23.1216",
      "volume": "820578",
      "turnover": "18967938.51",
      "trades": "1858"
    },
    {
      "date": "2023-12-20",
      "bid": "23.54",
      "ask": "23.60",
      "open": "23.00",
      "high": "23.62",
      "low": "22.78",
      "close": "23.54",
      "average": "23.3116",
      "volume": "212221",
      "turnover": "4947337.36",
      "trades": "624"
    },
    {
      "date": "2023-12-21",
      "bid": "23.00",
      "ask": "23.04",
      "open": "23.54",
      "high": "23.54",
      "low": "22.78",
      "close": "23.26",
      "average": "23.0906",
      "volume": "159756",
      "turnover": "3688860.2",
      "trades": "476"
    },
    {
      "date": "2023-12-22",
      "bid": "24.60",
      "ask": "24.72",
      "open": "23.26",
      "high": "24.66",
      "low": "22.88",
      "close": "24.66",
      "average": "23.7474",
      "volume": "180143",
      "turnover": "4280919.94",
      "trades": "613"
    },
    {
      "date": "2023-12-27",
      "bid": "27.14",
      "ask": "27.20",
      "open": "24.66",
      "high": "27.28",
      "low": "24.60",
      "close": "27.00",
      "average": "26.3175",
      "volume": "362004",
      "turnover": "9527590.14",
      "trades": "1000"
    },
    {
      "date": "2023-12-28",
      "bid": "28.00",
      "ask": "28.20",
      "open": "27.00",
      "high": "29.40",
      "low": "27.00",
      "close": "28.20",
      "average": "28.3884",
      "volume": "302570",
      "turnover": "8588860.16",
      "trades": "1054"
    },
    {
      "date": "2023-12-29",
      "bid": "26.22",
      "ask": "26.30",
      "open": "28.20",
      "high": "28.34",
      "low": "26.20",
      "close": "26.20",
      "average": "26.7804",
      "volume": "259911",
      "turnover": "6960677.2",
      "trades": "754"
    },
    {
      "date": "2024-01-02",
      "bid": "27.06",
      "ask": "27.18",
      "open": "26.22",
      "high": "27.86",
      "low": "25.74",
      "close": "27.00",
      "average": "26.6799",
      "volume": "162627",
      "turnover": "4338867.48",
      "trades": "539"
    },
    {
      "date": "2024-01-03",
      "bid": "26.10",
      "ask": "26.30",
      "open": "27.90",
      "high": "27.90",
      "low": "25.60",
      "close": "26.00",
      "average": "26.0765",
      "volume": "124006",
      "turnover": "3232016.77",
      "trades": "364"
    },
    {
      "date": "2024-01-04",
      "bid": "25.30",
      "ask": "25.40",
      "open": "26.00",
      "high": "26.52",
      "low": "25.12",
      "close": "25.26",
      "average": "25.5705",
      "volume": "95744",
      "turnover": "2448225.98",
      "trades": "335"
    },
    {
      "date": "2024-01-05",
      "bid": "25.04",
      "ask": "25.26",
      "open": "25.96",
      "high": "25.96",
      "low": "25.00",
      "close": "25.22",
      "average": "25.4289",
      "volume": "54505",
      "turnover": "1386835.61",
      "trades": "176"
    },
    {
      "date": "2024-01-08",
      "bid": "32.50",
      "ask": "32.60",
      "open": "27.04",
      "high": "32.78",
      "low": "27.04",
      "close": "32.62",
      "average": "30.1594",
      "volume": "1371109",
      "turnover": "41352875.32",
      "trades": "3969"
    },
    {
      "date": "2024-01-09",
      "bid": "32.82",
      "ask": "33.02",
      "open": "33.62",
      "high": "35.68",
      "low": "31.28",
      "close": "32.80",
      "average": "33.0838",
      "volume": "879795",
      "turnover": "29106491.42",
      "trades": "2578"
    },
    {
      "date": "2024-01-10",
      "bid": "35.92",
      "ask": "36.02",
      "open": "32.80",
      "high": "36.44",
      "low": "32.00",
      "close": "36.00",
      "average": "35.2555",
      "volume": "603444",
      "turnover": "21292687.46",
      "trades": "2112"
    },
    {
      "date": "2024-01-11",
      "bid": "33.64",
      "ask": "33.70",
      "open": "36.86",
      "high": "36.86",
      "low": "33.12",
      "close": "33.84",
      "average": "34.5928",
      "volume": "437103",
      "turnover": "15119999.63",
      "trades": "1789"
    },
    {
      "date": "2024-01-12",
      "bid": "34.76",
      "ask": "34.92",
      "open": "34.00",
      "high": "34.98",
      "low": "32.16",
      "close": "34.98",
      "average": "33.7396",
      "volume": "295531",
      "turnover": "9977465.94",
      "trades": "1114"
    },
    {
      "date": "2024-01-15",
      "bid": "33.50",
      "ask": "33.66",
      "open": "35.42",
      "high": "35.42",
      "low": "33.46",
      "close": "33.76",
      "average": "33.9924",
      "volume": "115884",
      "turnover": "3939176.1",
      "trades": "579"
    },
    {
      "date": "2024-01-16",
      "bid": "35.26",
      "ask": "35.34",
      "open": "33.76",
      "high": "35.42",
      "low": "33.30",
      "close": "35.28",
      "average": "34.8402",
      "volume": "149188",
      "turnover": "5201742.88",
      "trades": "783"
    },
    {
      "date": "2024-01-17",
      "bid": "34.44",
      "ask": "34.78",
      "open": "35.26",
      "high": "35.26",
      "low": "33.06",
      "close": "34.62",
      "average": "33.7706",
      "volume": "176667",
      "turnover": "5970259.14",
      "trades": "872"
    },
    {
      "date": "2024-01-18",
      "bid": "33.66",
      "ask": "33.92",
      "open": "34.60",
      "high": "34.60",
      "low": "33.00",
      "close": "33.44",
      "average": "33.6478",
      "volume": "165645",
      "turnover": "5573607.89",
      "trades": "785"
    },
    {
      "date": "2024-01-19",
      "bid": "32.92",
      "ask": "33.18",
      "open": "33.40",
      "high": "34.18",
      "low": "32.08",
      "close": "32.50",
      "average": "32.7272",
      "volume": "149460",
      "turnover": "4892180.3",
      "trades": "563"
    },
    {
      "date": "2024-01-22",
      "bid": "31.84",
      "ask": "31.98",
      "open": "32.50",
      "high": "33.86",
      "low": "30.18",
      "close": "31.60",
      "average": "31.2739",
      "volume": "225540",
      "turnover": "7062111.65",
      "trades": "920"
    },
    {
      "date": "2024-01-23",
      "bid": "30.36",
      "ask": "30.48",
      "open": "31.00",
      "high": "31.78",
      "low": "30.00",
      "close": "30.12",
      "average": "30.7413",
      "volume": "104587",
      "turnover": "3215066.84",
      "trades": "440"
    },
    {
      "date": "2024-01-24",
      "bid": "30.32",
      "ask": "30.50",
      "open": "30.12",
      "high": "31.20",
      "low": "29.60",
      "close": "30.32",
      "average": "30.3457",
      "volume": "168289",
      "turnover": "5106654.9",
      "trades": "566"
    },
    {
      "date": "2024-01-25",
      "bid": "30.48",
      "ask": "30.58",
      "open": "30.50",
      "high": "31.26",
      "low": "30.02",
      "close": "30.56",
      "average": "30.5697",
      "volume": "98062",
      "turnover": "2997723.6",
      "trades": "477"
    },
    {
      "date": "2024-01-26",
      "bid": "32.00",
      "ask": "32.04",
      "open": "30.00",
      "high": "32.06",
      "low": "30.00",
      "close": "32.00",
      "average": "31.0467",
      "volume": "143848",
      "turnover": "4465462.41",
      "trades": "549"
    },
    {
      "date": "2024-01-29",
      "bid": "35.14",
      "ask": "35.44",
      "open": "31.68",
      "high": "35.88",
      "low": "30.62",
      "close": "35.88",
      "average": "33.1903",
      "volume": "186469",
      "turnover": "6190613.58",
      "trades": "753"
    },
    {
      "date": "2024-01-30",
      "bid": "34.70",
      "ask": "34.88",
      "open": "34.62",
      "high": "35.30",
      "low": "33.34",
      "close": "34.54",
      "average": "34.5694",
      "volume": "163751",
      "turnover": "5661039.6",
      "trades": "611"
    },
    {
      "date": "2024-01-31",
      "bid": "35.42",
      "ask": "35.50",
      "open": "34.54",
      "high": "35.66",
      "low": "33.86",
      "close": "35.56",
      "average": "34.8255",
      "volume": "105160",
      "turnover": "3666688.5",
      "trades": "408"
    },
    {
      "date": "2024-02-01",
      "bid": "34.32",
      "ask": "34.54",
      "open": "35.58",
      "high": "36.16",
      "low": "34.00",
      "close": "34.00",
      "average": "34.9649",
      "volume": "162120",
      "turnover": "5667610.74",
      "trades": "549"
    },
    {
      "date": "2024-02-02",
      "bid": "31.12",
      "ask": "31.86",
      "open": "34.30",
      "high": "34.68",
      "low": "31.00",
      "close": "31.32",
      "average": "32.7947",
      "volume": "169061",
      "turnover": "5537228.83",
      "trades": "752"
    },
    {
      "date": "2024-02-05",
      "bid": "37.28",
      "ask": "37.48",
      "open": "31.32",
      "high": "37.84",
      "low": "30.84",
      "close": "37.00",
      "average": "35.1281",
      "volume": "552766",
      "turnover": "19412748.36",
      "trades": "1822"
    },
    {
      "date": "2024-02-06",
      "bid": "38.82",
      "ask": "38.88",
      "open": "37.00",
      "high": "40.40",
      "low": "35.12",
      "close": "38.84",
      "average": "38.4795",
      "volume": "457805",
      "turnover": "17620890.48",
      "trades": "1988"
    },
    {
      "date": "2024-02-07",
      "bid": "38.70",
      "ask": "38.80",
      "open": "39.70",
      "high": "40.00",
      "low": "38.18",
      "close": "38.70",
      "average": "38.9426",
      "volume": "184196",
      "turnover": "7172917.16",
      "trades": "739"
    },
    {
      "date": "2024-02-08",
      "bid": "38.26",
      "ask": "38.34",
      "open": "38.70",
      "high": "40.50",
      "low": "37.08",
      "close": "38.30",
      "average": "39.2425",
      "volume": "226616",
      "turnover": "8893425.03",
      "trades": "877"
    },
    {
      "date": "2024-02-09",
      "bid": "36.60",
      "ask": "36.86",
      "open": "38.30",
      "high": "38.88",
      "low": "36.56",
      "close": "36.60",
      "average": "37.4513",
      "volume": "174356",
      "turnover": "6530416.36",
      "trades": "669"
    },
    {
      "date": "2024-02-12",
      "bid": "36.60",
      "ask": "36.72",
      "open": "36.60",
      "high": "36.90",
      "low": "35.56",
      "close": "36.38",
      "average": "36.2703",
      "volume": "104526",
      "turnover": "3791333.3",
      "trades": "483"
    },
    {
      "date": "2024-02-13",
      "bid": "35.02",
      "ask": "35.28",
      "open": "36.38",
      "high": "37.68",
      "low": "35.02",
      "close": "35.22",
      "average": "35.7326",
      "volume": "102150",
      "turnover": "3650778.02",
      "trades": "487"
    },
    {
      "date": "2024-02-14",
      "bid": "34.22",
      "ask": "34.40",
      "open": "35.22",
      "high": "35.26",
      "low": "33.60",
      "close": "34.34",
      "average": "34.2189",
      "volume": "113314",
      "turnover": "3877478.54",
      "trades": "503"
    },
    {
      "date": "2024-02-15",
      "bid": "34.00",
      "ask": "34.10",
      "open": "33.52",
      "high": "34.78",
      "low": "33.42",
      "close": "34.10",
      "average": "34.0878",
      "volume": "92377",
      "turnover": "3148912.52",
      "trades": "509"
    },
    {
      "date": "2024-02-16",
      "bid": "34.32",
      "ask": "34.72",
      "open": "34.10",
      "high": "35.56",
      "low": "34.00",
      "close": "34.28",
      "average": "34.5728",
      "volume": "170342",
      "turnover": "5888223.95",
      "trades": "657"
    },
    {
      "date": "2024-02-19",
      "bid": "33.10",
      "ask": "33.30",
      "open": "34.28",
      "high": "34.76",
      "low": "33.00",
      "close": "33.00",
      "average": "33.5017",
      "volume": "81294",
      "turnover": "2723434.72",
      "trades": "456"
    },
    {
      "date": "2024-02-20",
      "bid": "33.10",
      "ask": "33.32",
      "open": "33.00",
      "high": "33.36",
      "low": "32.28",
      "close": "32.90",
      "average": "32.8746",
      "volume": "74995",
      "turnover": "2465490.86",
      "trades": "396"
    },
    {
      "date": "2024-02-21",
      "bid": "32.98",
      "ask": "33.08",
      "open": "33.18",
      "high": "33.18",
      "low": "32.18",
      "close": "32.96",
      "average": "32.686",
      "volume": "51033",
      "turnover": "1668064.54",
      "trades": "395"
    },
    {
      "date": "2024-02-22",
      "bid": "32.82",
      "ask": "32.92",
      "open": "32.96",
      "high": "33.20",
      "low": "32.12",
      "close": "32.56",
      "average": "32.6041",
      "volume": "41527",
      "turnover": "1353949.38",
      "trades": "337"
    },
    {
      "date": "2024-02-23",
      "bid": "31.88",
      "ask": "31.92",
      "open": "32.56",
      "high": "33.20",
      "low": "31.60",
      "close": "31.84",
      "average": "31.9858",
      "volume": "61998",
      "turnover": "1983055.82",
      "trades": "380"
    },
    {
      "date": "2024-02-26",
      "bid": "31.74",
      "ask": "32.04",
      "open": "31.80",
      "high": "32.24",
      "low": "31.10",
      "close": "32.24",
      "average": "31.5868",
      "volume": "85911",
      "turnover": "2713566.16",
      "trades": "471"
    },
    {
      "date": "2024-02-27",
      "bid": "32.68",
      "ask": "32.76",
      "open": "32.38",
      "high": "32.76",
      "low": "31.16",
      "close": "32.68",
      "average": "32.2138",
      "volume": "59540",
      "turnover": "1918008.86",
      "trades": "374"
    },
    {
      "date": "2024-02-28",
      "bid": "31.14",
      "ask": "31.30",
      "open": "32.90",
      "high": "32.90",
      "low": "31.04",
      "close": "31.12",
      "average": "31.5673",
      "volume": "90671",
      "turnover": "2862409.23",
      "trades": "469"
    },
    {
      "date": "2024-02-29",
      "bid": "31.20",
      "ask": "31.50",
      "open": "31.12",
      "high": "31.88",
      "low": "30.28",
      "close": "31.64",
      "average": "31.0675",
      "volume": "99332",
      "turnover": "3086000.28",
      "trades": "389"
    },
    {
      "date": "2024-03-01",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.64",
      "high": "32.26",
      "low": "30.78",
      "close": "32.26",
      "average": "31.553",
      "volume": "58440",
      "turnover": "1843952.76",
      "trades": "298"
    },
    {
      "date": "2024-03-04",
      "bid": "30.66",
      "ask": "30.80",
      "open": "31.96",
      "high": "32.00",
      "low": "30.64",
      "close": "30.64",
      "average": "31.2999",
      "volume": "55488",
      "turnover": "1736768.54",
      "trades": "331"
    },
    {
      "date": "2024-03-05",
      "bid": "30.24",
      "ask": "30.30",
      "open": "30.64",
      "high": "31.12",
      "low": "30.12",
      "close": "30.26",
      "average": "30.6143",
      "volume": "45604",
      "turnover": "1396133.14",
      "trades": "295"
    },
    {
      "date": "2024-03-06",
      "bid": "31.04",
      "ask": "31.20",
      "open": "30.26",
      "high": "31.20",
      "low": "29.80",
      "close": "30.90",
      "average": "30.4317",
      "volume": "67813",
      "turnover": "2063664.37",
      "trades": "402"
    },
    {
      "date": "2024-03-07",
      "bid": "31.20",
      "ask": "31.36",
      "open": "30.10",
      "high": "31.50",
      "low": "30.02",
      "close": "31.46",
      "average": "30.7469",
      "volume": "51880",
      "turnover": "1595149.78",
      "trades": "312"
    },
    {
      "date": "2024-03-08",
      "bid": "30.84",
      "ask": "31.00",
      "open": "31.46",
      "high": "31.46",
      "low": "30.24",
      "close": "31.00",
      "average": "30.734",
      "volume": "104630",
      "turnover": "3215753.35",
      "trades": "445"
    },
    {
      "date": "2024-03-11",
      "bid": "31.40",
      "ask": "31.74",
      "open": "31.20",
      "high": "32.62",
      "low": "31.00",
      "close": "31.58",
      "average": "31.6202",
      "volume": "130445",
      "turnover": "4124690.7",
      "trades": "424"
    },
    {
      "date": "2024-03-12",
      "bid": "30.88",
      "ask": "31.00",
      "open": "31.58",
      "high": "32.08",
      "low": "30.70",
      "close": "30.70",
      "average": "31.1343",
      "volume": "67196",
      "turnover": "2092085.26",
      "trades": "341"
    },
    {
      "date": "2024-03-13",
      "bid": "30.00",
      "ask": "30.18",
      "open": "30.76",
      "high": "31.00",
      "low": "29.80",
      "close": "30.08",
      "average": "30.0555",
      "volume": "111846",
      "turnover": "3361678.64",
      "trades": "421"
    },
    {
      "date": "2024-03-14",
      "bid": "29.36",
      "ask": "29.40",
      "open": "30.02",
      "high": "30.50",
      "low": "29.34",
      "close": "29.44",
      "average": "29.7638",
      "volume": "103631",
      "turnover": "3084448.92",
      "trades": "406"
    },
    {
      "date": "2024-03-15",
      "bid": "28.56",
      "ask": "28.70",
      "open": "29.44",
      "high": "29.50",
      "low": "28.52",
      "close": "28.56",
      "average": "28.9951",
      "volume": "73226",
      "turnover": "2123194.48",
      "trades": "464"
    },
    {
      "date": "2024-03-18",
      "bid": "28.22",
      "ask": "28.40",
      "open": "28.46",
      "high": "29.10",
      "low": "28.00",
      "close": "28.36",
      "average": "28.4319",
      "volume": "86801",
      "turnover": "2468326.39",
      "trades": "345"
    },
    {
      "date": "2024-03-19",
      "bid": "28.80",
      "ask": "28.90",
      "open": "28.46",
      "high": "28.98",
      "low": "28.26",
      "close": "28.76",
      "average": "28.5867",
      "volume": "45351",
      "turnover": "1296505.36",
      "trades": "193"
    },
    {
      "date": "2024-03-20",
      "bid": "29.20",
      "ask": "29.28",
      "open": "28.02",
      "high": "29.24",
      "low": "27.94",
      "close": "29.00",
      "average": "28.537",
      "volume": "66061",
      "turnover": "1885745.09",
      "trades": "330"
    },
    {
      "date": "2024-03-21",
      "bid": "28.90",
      "ask": "29.08",
      "open": "29.10",
      "high": "29.70",
      "low": "28.56",
      "close": "29.00",
      "average": "29.0619",
      "volume": "101970",
      "turnover": "2963993.96",
      "trades": "366"
    },
    {
      "date": "2024-03-22",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.48",
      "low": "28.10",
      "close": "29.00",
      "average": "29.0049",
      "volume": "85134",
      "turnover": "2469425.89",
      "trades": "342"
    },
    {
      "date": "2024-03-25",
      "bid": "28.98",
      "ask": "29.04",
      "open": "28.18",
      "high": "29.36",
      "low": "28.10",
      "close": "29.00",
      "average": "28.868",
      "volume": "73120",
      "turnover": "2110966.06",
      "trades": "400"
    },
    {
      "date": "2024-03-26",
      "bid": "28.96",
      "ask": "29.10",
      "open": "29.00",
      "high": "29.52",
      "low": "28.74",
      "close": "29.00",
      "average": "29.1187",
      "volume": "45304",
      "turnover": "1319193.18",
      "trades": "273"
    },
    {
      "date": "2024-03-27",
      "bid": "29.32",
      "ask": "29.46",
      "open": "28.90",
      "high": "29.46",
      "low": "28.70",
      "close": "29.36",
      "average": "29.0345",
      "volume": "41619",
      "turnover": "1208387.98",
      "trades": "238"
    },
    {
      "date": "2024-03-28",
      "bid": "29.02",
      "ask": "29.32",
      "open": "29.66",
      "high": "29.66",
      "low": "28.60",
      "close": "29.10",
      "average": "29.1093",
      "volume": "46968",
      "turnover": "1367232.76",
      "trades": "348"
    },
    {
      "date": "2024-04-02",
      "bid": "30.72",
      "ask": "30.92",
      "open": "31.20",
      "high": "33.36",
      "low": "30.52",
      "close": "30.78",
      "average": "32.1398",
      "volume": "450723",
      "turnover": "14487607.61",
      "trades": "1578"
    },
    {
      "date": "2024-04-03",
      "bid": "30.78",
      "ask": "30.92",
      "open": "30.86",
      "high": "31.28",
      "low": "30.10",
      "close": "30.84",
      "average": "30.6762",
      "volume": "113455",
      "turnover": "3480370.3",
      "trades": "583"
    },
    {
      "date": "2024-04-04",
      "bid": "32.00",
      "ask": "32.08",
      "open": "30.84",
      "high": "32.24",
      "low": "30.70",
      "close": "32.20",
      "average": "31.6434",
      "volume": "138648",
      "turnover": "4388335.65",
      "trades": "577"
    },
    {
      "date": "2024-04-05",
      "bid": "31.52",
      "ask": "31.60",
      "open": "32.00",
      "high": "32.18",
      "low": "31.24",
      "close": "31.50",
      "average": "31.6505",
      "volume": "55072",
      "turnover": "1743573.42",
      "trades": "303"
    },
    {
      "date": "2024-04-08",
      "bid": "30.18",
      "ask": "30.28",
      "open": "31.50",
      "high": "31.50",
      "low": "30.00",
      "close": "30.00",
      "average": "30.4802",
      "volume": "97385",
      "turnover": "2968327.2",
      "trades": "461"
    },
    {
      "date": "2024-04-09",
      "bid": "29.94",
      "ask": "30.00",
      "open": "29.84",
      "high": "30.38",
      "low": "29.40",
      "close": "29.90",
      "average": "29.9141",
      "volume": "46874",
      "turnover": "1402192.9",
      "trades": "298"
    },
    {
      "date": "2024-04-10",
      "bid": "29.88",
      "ask": "30.12",
      "open": "29.90",
      "high": "31.00",
      "low": "29.56",
      "close": "29.84",
      "average": "30.1816",
      "volume": "92032",
      "turnover": "2777670.54",
      "trades": "353"
    },
    {
      "date": "2024-04-11",
      "bid": "29.14",
      "ask": "29.32",
      "open": "29.80",
      "high": "30.08",
      "low": "29.12",
      "close": "29.12",
      "average": "29.4334",
      "volume": "81913",
      "turnover": "2410975.56",
      "trades": "318"
    },
    {
      "date": "2024-04-12",
      "bid": "30.22",
      "ask": "30.30",
      "open": "32.00",
      "high": "32.00",
      "low": "30.18",
      "close": "30.40",
      "average": "31.0403",
      "volume": "834691",
      "turnover": "25932024.55",
      "trades": "1791"
    },
    {
      "date": "2024-04-15",
      "bid": "28.42",
      "ask": "28.44",
      "open": "30.40",
      "high": "30.40",
      "low": "28.32",
      "close": "28.38",
      "average": "29.0175",
      "volume": "242300",
      "turnover": "7039950.59",
      "trades": "890"
    },
    {
      "date": "2024-04-16",
      "bid": "29.40",
      "ask": "29.74",
      "open": "28.06",
      "high": "29.56",
      "low": "27.26",
      "close": "29.56",
      "average": "28.7817",
      "volume": "127617",
      "turnover": "3673199.99",
      "trades": "466"
    },
    {
      "date": "2024-04-17",
      "bid": "29.48",
      "ask": "29.56",
      "open": "29.46",
      "high": "29.58",
      "low": "28.50",
      "close": "29.48",
      "average": "29.1011",
      "volume": "210865",
      "turnover": "6136112.61",
      "trades": "520"
    },
    {
      "date": "2024-04-18",
      "bid": "29.20",
      "ask": "29.36",
      "open": "29.20",
      "high": "30.10",
      "low": "27.72",
      "close": "29.06",
      "average": "28.6938",
      "volume": "265650",
      "turnover": "7622427.98",
      "trades": "661"
    },
    {
      "date": "2024-04-19",
      "bid": "29.34",
      "ask": "29.52",
      "open": "28.86",
      "high": "30.16",
      "low": "28.10",
      "close": "29.30",
      "average": "29.3875",
      "volume": "259357",
      "turnover": "7626813.71",
      "trades": "694"
    },
    {
      "date": "2024-04-22",
      "bid": "28.08",
      "ask": "28.26",
      "open": "29.56",
      "high": "30.00",
      "low": "28.08",
      "close": "28.14",
      "average": "28.9961",
      "volume": "163345",
      "turnover": "4736041.53",
      "trades": "498"
    },
    {
      "date": "2024-04-23",
      "bid": "28.04",
      "ask": "28.30",
      "open": "28.70",
      "high": "28.70",
      "low": "27.68",
      "close": "27.96",
      "average": "28.0804",
      "volume": "98303",
      "turnover": "2760389.54",
      "trades": "326"
    },
    {
      "date": "2024-04-24",
      "bid": "27.64",
      "ask": "27.74",
      "open": "27.96",
      "high": "27.96",
      "low": "27.20",
      "close": "27.88",
      "average": "27.5612",
      "volume": "98780",
      "turnover": "2722492.72",
      "trades": "326"
    },
    {
      "date": "2024-04-25",
      "bid": "27.14",
      "ask": "27.22",
      "open": "27.62",
      "high": "27.68",
      "low": "26.46",
      "close": "27.20",
      "average": "27.2717",
      "volume": "200908",
      "turnover": "5479063.43",
      "trades": "617"
    },
    {
      "date": "2024-04-26",
      "bid": "27.00",
      "ask": "27.24",
      "open": "27.22",
      "high": "27.58",
      "low": "25.90",
      "close": "27.32",
      "average": "26.6356",
      "volume": "257784",
      "turnover": "6866238.12",
      "trades": "711"
    },
    {
      "date": "2024-04-29",
      "bid": "28.76",
      "ask": "28.86",
      "open": "27.32",
      "high": "29.00",
      "low": "26.70",
      "close": "29.00",
      "average": "28.3609",
      "volume": "148164",
      "turnover": "4202058.54",
      "trades": "496"
    },
    {
      "date": "2024-04-30",
      "bid": "28.84",
      "ask": "28.98",
      "open": "29.00",
      "high": "29.00",
      "low": "28.42",
      "close": "28.94",
      "average": "28.7338",
      "volume": "32739",
      "turnover": "940706.58",
      "trades": "172"
    },
    {
      "date": "2024-05-02",
      "bid": "28.46",
      "ask": "28.54",
      "open": "29.00",
      "high": "29.54",
      "low": "28.40",
      "close": "28.40",
      "average": "29.124",
      "volume": "125328",
      "turnover": "3650309.5",
      "trades": "445"
    },
    {
      "date": "2024-05-03",
      "bid": "29.54",
      "ask": "29.66",
      "open": "28.42",
      "high": "29.84",
      "low": "28.22",
      "close": "29.74",
      "average": "29.3823",
      "volume": "208900",
      "turnover": "6137961.63",
      "trades": "765"
    },
    {
      "date": "2024-05-06",
      "bid": "29.58",
      "ask": "29.68",
      "open": "29.74",
      "high": "30.40",
      "low": "28.62",
      "close": "29.78",
      "average": "29.4799",
      "volume": "181130",
      "turnover": "5342942.78",
      "trades": "627"
    },
    {
      "date": "2024-05-07",
      "bid": "29.00",
      "ask": "29.08",
      "open": "29.84",
      "high": "30.80",
      "low": "29.00",
      "close": "29.10",
      "average": "29.9036",
      "volume": "139243",
      "turnover": "4163612.76",
      "trades": "428"
    },
    {
      "date": "2024-05-08",
      "bid": "30.62",
      "ask": "30.70",
      "open": "29.10",
      "high": "31.18",
      "low": "29.04",
      "close": "30.62",
      "average": "30.379",
      "volume": "181265",
      "turnover": "5499597.8",
      "trades": "440"
    },
    {
      "date": "2024-05-10",
      "bid": "31.84",
      "ask": "31.92",
      "open": "30.62",
      "high": "32.02",
      "low": "30.22",
      "close": "31.94",
      "average": "31.5488",
      "volume": "162005",
      "turnover": "5111068.55",
      "trades": "573"
    },
    {
      "date": "2024-05-13",
      "bid": "35.30",
      "ask": "35.50",
      "open": "32.50",
      "high": "36.44",
      "low": "32.00",
      "close": "35.18",
      "average": "34.8348",
      "volume": "556316",
      "turnover": "19385064.64",
      "trades": "1388"
    },
    {
      "date": "2024-05-14",
      "bid": "37.66",
      "ask": "37.78",
      "open": "35.18",
      "high": "38.78",
      "low": "35.18",
      "close": "37.50",
      "average": "37.2244",
      "volume": "428894",
      "turnover": "15965327.28",
      "trades": "1262"
    },
    {
      "date": "2024-05-15",
      "bid": "37.98",
      "ask": "38.00",
      "open": "37.50",
      "high": "38.38",
      "low": "36.62",
      "close": "38.00",
      "average": "37.7694",
      "volume": "193872",
      "turnover": "7322430.5",
      "trades": "660"
    },
    {
      "date": "2024-05-16",
      "bid": "37.40",
      "ask": "37.56",
      "open": "38.00",
      "high": "38.78",
      "low": "37.06",
      "close": "37.64",
      "average": "37.754",
      "volume": "111493",
      "turnover": "4209242.91",
      "trades": "395"
    },
    {
      "date": "2024-05-17",
      "bid": "36.40",
      "ask": "36.58",
      "open": "37.80",
      "high": "38.50",
      "low": "36.36",
      "close": "36.50",
      "average": "37.1764",
      "volume": "117719",
      "turnover": "4376696.82",
      "trades": "386"
    },
    {
      "date": "2024-05-20",
      "bid": "38.58",
      "ask": "38.76",
      "open": "36.50",
      "high": "39.76",
      "low": "36.12",
      "close": "38.66",
      "average": "38.2249",
      "volume": "163474",
      "turnover": "6248770.94",
      "trades": "575"
    },
    {
      "date": "2024-05-21",
      "bid": "40.10",
      "ask": "40.14",
      "open": "38.76",
      "high": "40.28",
      "low": "38.12",
      "close": "40.28",
      "average": "39.2919",
      "volume": "273944",
      "turnover": "10764493.53",
      "trades": "841"
    },
    {
      "date": "2024-05-22",
      "bid": "42.34",
      "ask": "42.36",
      "open": "40.38",
      "high": "43.02",
      "low": "39.18",
      "close": "42.34",
      "average": "41.7722",
      "volume": "242333",
      "turnover": "10118830.38",
      "trades": "908"
    },
    {
      "date": "2024-05-23",
      "bid": "43.32",
      "ask": "43.50",
      "open": "42.42",
      "high": "44.40",
      "low": "42.08",
      "close": "43.62",
      "average": "43.361",
      "volume": "269665",
      "turnover": "11692872.26",
      "trades": "932"
    },
    {
      "date": "2024-05-24",
      "bid": "41.00",
      "ask": "41.12",
      "open": "43.00",
      "high": "43.60",
      "low": "40.82",
      "close": "41.00",
      "average": "42.1487",
      "volume": "199969",
      "turnover": "8428305.44",
      "trades": "720"
    },
    {
      "date": "2024-05-27",
      "bid": "39.64",
      "ask": "39.78",
      "open": "41.12",
      "high": "41.46",
      "low": "38.32",
      "close": "39.92",
      "average": "39.4694",
      "volume": "249958",
      "turnover": "9865698.94",
      "trades": "939"
    },
    {
      "date": "2024-05-28",
      "bid": "42.18",
      "ask": "42.24",
      "open": "39.92",
      "high": "43.80",
      "low": "39.44",
      "close": "42.10",
      "average": "42.3828",
      "volume": "325643",
      "turnover": "13801700.68",
      "trades": "1040"
    },
    {
      "date": "2024-05-29",
      "bid": "42.90",
      "ask": "42.92",
      "open": "42.76",
      "high": "45.30",
      "low": "41.96",
      "close": "42.68",
      "average": "43.8428",
      "volume": "230373",
      "turnover": "10100793.67",
      "trades": "1009"
    },
    {
      "date": "2024-05-30",
      "bid": "44.16",
      "ask": "44.42",
      "open": "42.22",
      "high": "44.90",
      "low": "42.22",
      "close": "44.00",
      "average": "43.8207",
      "volume": "185001",
      "turnover": "8115345",
      "trades": "658"
    },
    {
      "date": "2024-05-31",
      "bid": "49.66",
      "ask": "49.76",
      "open": "44.50",
      "high": "49.90",
      "low": "43.08",
      "close": "49.64",
      "average": "47.4322",
      "volume": "600255",
      "turnover": "28440357.78",
      "trades": "1895"
    },
    {
      "date": "2024-06-03",
      "bid": "53.25",
      "ask": "53.30",
      "open": "50.00",
      "high": "53.85",
      "low": "48.70",
      "close": "53.40",
      "average": "51.4184",
      "volume": "400053",
      "turnover": "20601969.48",
      "trades": "1861"
    },
    {
      "date": "2024-06-04",
      "bid": "51.35",
      "ask": "51.70",
      "open": "53.80",
      "high": "54.90",
      "low": "49.72",
      "close": "51.50",
      "average": "51.8591",
      "volume": "321273",
      "turnover": "16661442.91",
      "trades": "1462"
    },
    {
      "date": "2024-06-05",
      "bid": "49.66",
      "ask": "49.68",
      "open": "51.50",
      "high": "53.15",
      "low": "49.24",
      "close": "49.66",
      "average": "50.743",
      "volume": "127704",
      "turnover": "6479892.16",
      "trades": "806"
    },
    {
      "date": "2024-06-07",
      "bid": "51.20",
      "ask": "51.35",
      "open": "49.68",
      "high": "54.05",
      "low": "49.68",
      "close": "51.15",
      "average": "51.6219",
      "volume": "268886",
      "turnover": "13880412.1",
      "trades": "1200"
    },
    {
      "date": "2024-06-10",
      "bid": "52.65",
      "ask": "52.75",
      "open": "51.55",
      "high": "54.50",
      "low": "51.55",
      "close": "52.45",
      "average": "53.1103",
      "volume": "234542",
      "turnover": "12456590.17",
      "trades": "1218"
    },
    {
      "date": "2024-06-11",
      "bid": "53.35",
      "ask": "53.50",
      "open": "53.50",
      "high": "55.90",
      "low": "52.70",
      "close": "53.15",
      "average": "54.5186",
      "volume": "334629",
      "turnover": "18249053.93",
      "trades": "1345"
    },
    {
      "date": "2024-06-12",
      "bid": "48.78",
      "ask": "48.94",
      "open": "53.25",
      "high": "54.65",
      "low": "48.70",
      "close": "48.70",
      "average": "50.8929",
      "volume": "348940",
      "turnover": "17759507.91",
      "trades": "1679"
    },
    {
      "date": "2024-06-13",
      "bid": "48.28",
      "ask": "48.38",
      "open": "48.58",
      "high": "49.36",
      "low": "46.50",
      "close": "48.50",
      "average": "47.9056",
      "volume": "247335",
      "turnover": "11848715.14",
      "trades": "828"
    },
    {
      "date": "2024-06-14",
      "bid": "46.14",
      "ask": "46.26",
      "open": "48.50",
      "high": "49.72",
      "low": "45.90",
      "close": "45.90",
      "average": "47.2336",
      "volume": "173779",
      "turnover": "8160975.58",
      "trades": "712"
    },
    {
      "date": "2024-06-17",
      "bid": "45.86",
      "ask": "46.06",
      "open": "45.54",
      "high": "48.16",
      "low": "45.18",
      "close": "46.00",
      "average": "46.5727",
      "volume": "184421",
      "turnover": "8588961.11",
      "trades": "1100"
    },
    {
      "date": "2024-06-18",
      "bid": "44.98",
      "ask": "45.10",
      "open": "45.86",
      "high": "46.64",
      "low": "44.72",
      "close": "44.98",
      "average": "45.3014",
      "volume": "81472",
      "turnover": "3690799.61",
      "trades": "594"
    },
    {
      "date": "2024-06-19",
      "bid": "42.02",
      "ask": "42.08",
      "open": "44.96",
      "high": "44.96",
      "low": "41.00",
      "close": "41.84",
      "average": "42.1876",
      "volume": "400195",
      "turnover": "16881140.42",
      "trades": "1374"
    },
    {
      "date": "2024-06-20",
      "bid": "42.46",
      "ask": "42.68",
      "open": "40.64",
      "high": "43.18",
      "low": "40.50",
      "close": "42.46",
      "average": "41.7005",
      "volume": "179643",
      "turnover": "7491769.42",
      "trades": "728"
    },
    {
      "date": "2024-06-24",
      "bid": "48.80",
      "ask": "49.00",
      "open": "44.06",
      "high": "49.20",
      "low": "44.06",
      "close": "48.60",
      "average": "47.569",
      "volume": "384348",
      "turnover": "18285130.57",
      "trades": "1823"
    },
    {
      "date": "2024-06-25",
      "bid": "46.62",
      "ask": "46.80",
      "open": "48.60",
      "high": "51.50",
      "low": "45.86",
      "close": "46.60",
      "average": "47.9332",
      "volume": "275328",
      "turnover": "13197002.67",
      "trades": "1363"
    },
    {
      "date": "2024-06-26",
      "bid": "48.50",
      "ask": "48.72",
      "open": "46.68",
      "high": "48.88",
      "low": "46.48",
      "close": "48.84",
      "average": "48.092",
      "volume": "144988",
      "turnover": "6972801.78",
      "trades": "745"
    },
    {
      "date": "2024-06-27",
      "bid": "46.40",
      "ask": "46.46",
      "open": "48.84",
      "high": "49.54",
      "low": "46.10",
      "close": "46.44",
      "average": "47.3686",
      "volume": "92947",
      "turnover": "4402769.8",
      "trades": "516"
    },
    {
      "date": "2024-06-28",
      "bid": "46.28",
      "ask": "46.44",
      "open": "47.00",
      "high": "48.20",
      "low": "46.16",
      "close": "46.28",
      "average": "46.8327",
      "volume": "103579",
      "turnover": "4851035.72",
      "trades": "553"
    },
    {
      "date": "2024-07-01",
      "bid": "46.18",
      "ask": "46.34",
      "open": "46.28",
      "high": "47.06",
      "low": "45.24",
      "close": "46.00",
      "average": "46.041",
      "volume": "81510",
      "turnover": "3752799.68",
      "trades": "463"
    },
    {
      "date": "2024-07-02",
      "bid": "46.82",
      "ask": "46.98",
      "open": "46.00",
      "high": "47.62",
      "low": "45.94",
      "close": "46.66",
      "average": "46.8907",
      "volume": "85577",
      "turnover": "4012731.6",
      "trades": "625"
    },
    {
      "date": "2024-07-03",
      "bid": "47.00",
      "ask": "47.24",
      "open": "46.98",
      "high": "47.68",
      "low": "46.00",
      "close": "47.04",
      "average": "46.9002",
      "volume": "69055",
      "turnover": "3238613.82",
      "trades": "500"
    },
    {
      "date": "2024-07-04",
      "bid": "47.18",
      "ask": "47.36",
      "open": "47.04",
      "high": "47.92",
      "low": "46.66",
      "close": "47.50",
      "average": "47.274",
      "volume": "59777",
      "turnover": "2825897.04",
      "trades": "443"
    },
    {
      "date": "2024-07-05",
      "bid": "48.28",
      "ask": "48.42",
      "open": "47.50",
      "high": "49.02",
      "low": "46.58",
      "close": "48.46",
      "average": "47.8899",
      "volume": "113484",
      "turnover": "5434575.4",
      "trades": "615"
    },
    {
      "date": "2024-07-08",
      "bid": "48.84",
      "ask": "49.00",
      "open": "48.46",
      "high": "50.60",
      "low": "48.28",
      "close": "48.98",
      "average": "49.4525",
      "volume": "108606",
      "turnover": "5370829.11",
      "trades": "642"
    },
    {
      "date": "2024-07-09",
      "bid": "50.65",
      "ask": "50.90",
      "open": "49.00",
      "high": "52.00",
      "low": "49.00",
      "close": "50.40",
      "average": "50.69",
      "volume": "125296",
      "turnover": "6351210.7",
      "trades": "656"
    },
    {
      "date": "2024-07-10",
      "bid": "51.15",
      "ask": "51.55",
      "open": "51.70",
      "high": "51.70",
      "low": "50.15",
      "close": "51.25",
      "average": "51.1415",
      "volume": "78303",
      "turnover": "4004523.5",
      "trades": "508"
    },
    {
      "date": "2024-07-11",
      "bid": "50.90",
      "ask": "51.00",
      "open": "51.25",
      "high": "53.00",
      "low": "49.90",
      "close": "51.15",
      "average": "51.365",
      "volume": "124409",
      "turnover": "6390174.43",
      "trades": "724"
    },
    {
      "date": "2024-07-12",
      "bid": "49.84",
      "ask": "50.15",
      "open": "51.15",
      "high": "51.15",
      "low": "49.00",
      "close": "49.52",
      "average": "49.7054",
      "volume": "102640",
      "turnover": "5102087.46",
      "trades": "571"
    },
    {
      "date": "2024-07-15",
      "bid": "48.68",
      "ask": "48.94",
      "open": "49.52",
      "high": "49.98",
      "low": "47.20",
      "close": "48.34",
      "average": "48.665",
      "volume": "76698",
      "turnover": "3732465.46",
      "trades": "499"
    },
    {
      "date": "2024-07-16",
      "bid": "48.74",
      "ask": "48.86",
      "open": "48.34",
      "high": "49.46",
      "low": "47.80",
      "close": "48.76",
      "average": "48.5352",
      "volume": "60274",
      "turnover": "2925412",
      "trades": "416"
    },
    {
      "date": "2024-07-17",
      "bid": "46.62",
      "ask": "46.70",
      "open": "48.98",
      "high": "48.98",
      "low": "46.40",
      "close": "46.56",
      "average": "47.1524",
      "volume": "119658",
      "turnover": "5642161.18",
      "trades": "637"
    },
    {
      "date": "2024-07-18",
      "bid": "38.84",
      "ask": "39.02",
      "open": "45.58",
      "high": "45.58",
      "low": "38.24",
      "close": "38.80",
      "average": "40.177",
      "volume": "796938",
      "turnover": "32019225.67",
      "trades": "2941"
    },
    {
      "date": "2024-07-19",
      "bid": "42.00",
      "ask": "42.08",
      "open": "41.94",
      "high": "45.00",
      "low": "41.50",
      "close": "41.64",
      "average": "42.954",
      "volume": "681843",
      "turnover": "29323097.51",
      "trades": "2007"
    },
    {
      "date": "2024-07-22",
      "bid": "39.64",
      "ask": "39.84",
      "open": "41.64",
      "high": "41.72",
      "low": "39.20",
      "close": "39.62",
      "average": "40.206",
      "volume": "370555",
      "turnover": "14900535.94",
      "trades": "1202"
    },
    {
      "date": "2024-07-23",
      "bid": "40.24",
      "ask": "40.32",
      "open": "39.62",
      "high": "41.18",
      "low": "39.16",
      "close": "40.08",
      "average": "40.137",
      "volume": "117887",
      "turnover": "4731668",
      "trades": "491"
    },
    {
      "date": "2024-07-24",
      "bid": "41.08",
      "ask": "41.30",
      "open": "40.00",
      "high": "41.40",
      "low": "39.42",
      "close": "41.10",
      "average": "40.242",
      "volume": "140373",
      "turnover": "5649039.74",
      "trades": "461"
    },
    {
      "date": "2024-07-25",
      "bid": "42.04",
      "ask": "42.20",
      "open": "41.10",
      "high": "42.44",
      "low": "40.82",
      "close": "42.28",
      "average": "41.7998",
      "volume": "101500",
      "turnover": "4242631.18",
      "trades": "523"
    },
    {
      "date": "2024-07-26",
      "bid": "40.32",
      "ask": "40.44",
      "open": "42.28",
      "high": "42.80",
      "low": "40.26",
      "close": "40.42",
      "average": "41.1303",
      "volume": "114807",
      "turnover": "4722478.67",
      "trades": "538"
    },
    {
      "date": "2024-07-29",
      "bid": "41.34",
      "ask": "41.50",
      "open": "40.44",
      "high": "42.00",
      "low": "40.44",
      "close": "41.42",
      "average": "41.3846",
      "volume": "71031",
      "turnover": "2939594.74",
      "trades": "338"
    },
    {
      "date": "2024-07-30",
      "bid": "41.18",
      "ask": "41.26",
      "open": "41.42",
      "high": "42.12",
      "low": "41.10",
      "close": "41.46",
      "average": "41.5808",
      "volume": "72957",
      "turnover": "3033524.3",
      "trades": "372"
    },
    {
      "date": "2024-07-31",
      "bid": "40.50",
      "ask": "40.68",
      "open": "41.02",
      "high": "41.96",
      "low": "40.32",
      "close": "40.60",
      "average": "41.2363",
      "volume": "54039",
      "turnover": "2228393.97",
      "trades": "351"
    },
    {
      "date": "2024-08-01",
      "bid": "39.86",
      "ask": "40.08",
      "open": "40.60",
      "high": "41.64",
      "low": "39.72",
      "close": "39.96",
      "average": "40.2913",
      "volume": "62888",
      "turnover": "2533833.48",
      "trades": "325"
    },
    {
      "date": "2024-08-02",
      "bid": "38.40",
      "ask": "38.54",
      "open": "39.72",
      "high": "39.72",
      "low": "38.24",
      "close": "38.44",
      "average": "38.8281",
      "volume": "91900",
      "turnover": "3568306.08",
      "trades": "462"
    },
    {
      "date": "2024-08-05",
      "bid": "36.80",
      "ask": "37.08",
      "open": "35.38",
      "high": "37.38",
      "low": "34.62",
      "close": "37.00",
      "average": "36.3193",
      "volume": "161208",
      "turnover": "5854975.11",
      "trades": "769"
    },
    {
      "date": "2024-08-06",
      "bid": "36.88",
      "ask": "37.04",
      "open": "36.94",
      "high": "38.66",
      "low": "36.36",
      "close": "37.24",
      "average": "37.1587",
      "volume": "86586",
      "turnover": "3217549.04",
      "trades": "458"
    },
    {
      "date": "2024-08-07",
      "bid": "38.28",
      "ask": "38.50",
      "open": "37.28",
      "high": "39.60",
      "low": "37.28",
      "close": "38.54",
      "average": "38.6382",
      "volume": "106875",
      "turnover": "4129454.46",
      "trades": "529"
    },
    {
      "date": "2024-08-08",
      "bid": "38.72",
      "ask": "39.06",
      "open": "38.54",
      "high": "39.38",
      "low": "38.02",
      "close": "39.08",
      "average": "38.7219",
      "volume": "80150",
      "turnover": "3103571.78",
      "trades": "360"
    },
    {
      "date": "2024-08-09",
      "bid": "38.82",
      "ask": "39.00",
      "open": "39.08",
      "high": "39.98",
      "low": "38.52",
      "close": "38.92",
      "average": "39.0269",
      "volume": "56461",
      "turnover": "2203521.02",
      "trades": "335"
    },
    {
      "date": "2024-08-12",
      "bid": "38.10",
      "ask": "38.28",
      "open": "38.92",
      "high": "39.50",
      "low": "38.16",
      "close": "38.16",
      "average": "38.5834",
      "volume": "30454",
      "turnover": "1175022.22",
      "trades": "228"
    },
    {
      "date": "2024-08-13",
      "bid": "37.64",
      "ask": "37.80",
      "open": "38.02",
      "high": "38.76",
      "low": "37.00",
      "close": "37.80",
      "average": "37.8145",
      "volume": "52098",
      "turnover": "1970064.84",
      "trades": "275"
    },
    {
      "date": "2024-08-14",
      "bid": "37.36",
      "ask": "37.66",
      "open": "37.92",
      "high": "38.80",
      "low": "37.32",
      "close": "37.64",
      "average": "38.2067",
      "volume": "44332",
      "turnover": "1693960.25",
      "trades": "272"
    },
    {
      "date": "2024-08-15",
      "bid": "38.12",
      "ask": "38.40",
      "open": "37.64",
      "high": "38.44",
      "low": "37.36",
      "close": "38.34",
      "average": "37.773",
      "volume": "42478",
      "turnover": "1604518.14",
      "trades": "302"
    },
    {
      "date": "2024-08-16",
      "bid": "38.34",
      "ask": "38.84",
      "open": "38.50",
      "high": "39.24",
      "low": "37.62",
      "close": "38.72",
      "average": "38.4855",
      "volume": "89861",
      "turnover": "3458223.89",
      "trades": "411"
    },
    {
      "date": "2024-08-19",
      "bid": "39.54",
      "ask": "39.58",
      "open": "38.72",
      "high": "40.32",
      "low": "37.94",
      "close": "39.42",
      "average": "39.0497",
      "volume": "122047",
      "turnover": "4765895.26",
      "trades": "425"
    },
    {
      "date": "2024-08-20",
      "bid": "43.14",
      "ask": "43.36",
      "open": "39.58",
      "high": "43.36",
      "low": "39.58",
      "close": "42.88",
      "average": "41.9123",
      "volume": "330375",
      "turnover": "13846969.26",
      "trades": "1234"
    },
    {
      "date": "2024-08-21",
      "bid": "46.76",
      "ask": "47.16",
      "open": "43.80",
      "high": "47.48",
      "low": "43.08",
      "close": "47.16",
      "average": "45.6512",
      "volume": "380371",
      "turnover": "17364245.3",
      "trades": "1666"
    },
    {
      "date": "2024-08-22",
      "bid": "49.12",
      "ask": "49.38",
      "open": "48.00",
      "high": "49.76",
      "low": "46.24",
      "close": "49.30",
      "average": "48.2377",
      "volume": "345530",
      "turnover": "16668490.76",
      "trades": "1639"
    },
    {
      "date": "2024-08-23",
      "bid": "52.70",
      "ask": "53.40",
      "open": "49.32",
      "high": "54.75",
      "low": "48.00",
      "close": "52.75",
      "average": "51.3184",
      "volume": "422441",
      "turnover": "21679309.95",
      "trades": "1724"
    },
    {
      "date": "2024-08-26",
      "bid": "49.16",
      "ask": "49.32",
      "open": "52.75",
      "high": "54.00",
      "low": "49.00",
      "close": "49.06",
      "average": "50.4582",
      "volume": "371677",
      "turnover": "18748430.29",
      "trades": "1757"
    },
    {
      "date": "2024-08-27",
      "bid": "51.30",
      "ask": "51.65",
      "open": "49.06",
      "high": "52.70",
      "low": "49.06",
      "close": "51.45",
      "average": "51.4414",
      "volume": "293429",
      "turnover": "15093121.2",
      "trades": "1143"
    },
    {
      "date": "2024-08-28",
      "bid": "50.65",
      "ask": "50.90",
      "open": "51.65",
      "high": "52.60",
      "low": "50.55",
      "close": "50.80",
      "average": "51.6559",
      "volume": "117838",
      "turnover": "6087007.16",
      "trades": "620"
    },
    {
      "date": "2024-08-29",
      "bid": "51.70",
      "ask": "51.80",
      "open": "50.80",
      "high": "53.25",
      "low": "50.50",
      "close": "51.95",
      "average": "52.0756",
      "volume": "137197",
      "turnover": "7144677.4",
      "trades": "723"
    },
    {
      "date": "2024-08-30",
      "bid": "55.20",
      "ask": "55.40",
      "open": "52.00",
      "high": "57.30",
      "low": "51.45",
      "close": "55.20",
      "average": "55.2105",
      "volume": "399146",
      "turnover": "22038031.27",
      "trades": "1668"
    },
    {
      "date": "2024-09-02",
      "bid": "51.95",
      "ask": "52.35",
      "open": "55.20",
      "high": "56.45",
      "low": "51.70",
      "close": "51.95",
      "average": "53.7988",
      "volume": "233172",
      "turnover": "12543641.1",
      "trades": "1166"
    },
    {
      "date": "2024-09-03",
      "bid": "49.20",
      "ask": "49.30",
      "open": "51.95",
      "high": "52.00",
      "low": "48.68",
      "close": "49.00",
      "average": "50.0778",
      "volume": "218437",
      "turnover": "10938894.83",
      "trades": "1078"
    },
    {
      "date": "2024-09-04",
      "bid": "48.92",
      "ask": "49.06",
      "open": "48.50",
      "high": "50.25",
      "low": "47.38",
      "close": "49.06",
      "average": "48.8719",
      "volume": "149685",
      "turnover": "7315430.38",
      "trades": "570"
    },
    {
      "date": "2024-09-05",
      "bid": "49.52",
      "ask": "49.62",
      "open": "49.06",
      "high": "50.00",
      "low": "47.84",
      "close": "49.68",
      "average": "49.1466",
      "volume": "92606",
      "turnover": "4551271.5",
      "trades": "543"
    },
    {
      "date": "2024-09-06",
      "bid": "47.32",
      "ask": "47.64",
      "open": "49.68",
      "high": "49.96",
      "low": "46.80",
      "close": "47.00",
      "average": "48.0348",
      "volume": "126895",
      "turnover": "6094916.24",
      "trades": "585"
    },
    {
      "date": "2024-09-09",
      "bid": "48.50",
      "ask": "48.98",
      "open": "47.16",
      "high": "49.24",
      "low": "47.16",
      "close": "48.60",
      "average": "48.0472",
      "volume": "116052",
      "turnover": "5575911.1",
      "trades": "592"
    },
    {
      "date": "2024-09-10",
      "bid": "47.72",
      "ask": "47.86",
      "open": "49.70",
      "high": "49.70",
      "low": "47.70",
      "close": "47.70",
      "average": "48.4971",
      "volume": "87725",
      "turnover": "4254410.94",
      "trades": "417"
    },
    {
      "date": "2024-09-11",
      "bid": "46.26",
      "ask": "46.46",
      "open": "47.80",
      "high": "48.34",
      "low": "46.00",
      "close": "46.24",
      "average": "47.0065",
      "volume": "98711",
      "turnover": "4640135.76",
      "trades": "507"
    },
    {
      "date": "2024-09-12",
      "bid": "45.00",
      "ask": "45.20",
      "open": "46.24",
      "high": "48.00",
      "low": "44.82",
      "close": "45.08",
      "average": "46.0226",
      "volume": "137140",
      "turnover": "6311631",
      "trades": "614"
    },
    {
      "date": "2024-09-13",
      "bid": "44.72",
      "ask": "44.88",
      "open": "45.04",
      "high": "45.34",
      "low": "43.50",
      "close": "44.92",
      "average": "44.4451",
      "volume": "196427",
      "turnover": "8730374.14",
      "trades": "778"
    },
    {
      "date": "2024-09-16",
      "bid": "43.02",
      "ask": "43.24",
      "open": "44.78",
      "high": "45.34",
      "low": "42.80",
      "close": "43.18",
      "average": "43.6991",
      "volume": "105494",
      "turnover": "4610092.3",
      "trades": "532"
    },
    {
      "date": "2024-09-17",
      "bid": "42.56",
      "ask": "42.80",
      "open": "43.02",
      "high": "43.56",
      "low": "42.10",
      "close": "42.84",
      "average": "42.8689",
      "volume": "109096",
      "turnover": "4676850.16",
      "trades": "571"
    },
    {
      "date": "2024-09-18",
      "bid": "42.42",
      "ask": "42.56",
      "open": "42.38",
      "high": "42.96",
      "low": "41.92",
      "close": "42.50",
      "average": "42.4079",
      "volume": "57894",
      "turnover": "2455162.64",
      "trades": "352"
    },
    {
      "date": "2024-09-19",
      "bid": "42.34",
      "ask": "42.66",
      "open": "42.48",
      "high": "43.50",
      "low": "42.08",
      "close": "42.64",
      "average": "42.6726",
      "volume": "94425",
      "turnover": "4029610.76",
      "trades": "440"
    },
    {
      "date": "2024-09-20",
      "bid": "41.04",
      "ask": "41.30",
      "open": "42.58",
      "high": "42.60",
      "low": "41.00",
      "close": "41.06",
      "average": "41.5689",
      "volume": "88167",
      "turnover": "3664989.72",
      "trades": "449"
    },
    {
      "date": "2024-09-23",
      "bid": "40.60",
      "ask": "40.72",
      "open": "41.02",
      "high": "41.90",
      "low": "40.52",
      "close": "40.66",
      "average": "41.1098",
      "volume": "102192",
      "turnover": "4201089.42",
      "trades": "491"
    },
    {
      "date": "2024-09-24",
      "bid": "39.86",
      "ask": "40.40",
      "open": "40.66",
      "high": "41.40",
      "low": "39.68",
      "close": "40.12",
      "average": "40.0617",
      "volume": "117521",
      "turnover": "4708107.24",
      "trades": "638"
    },
    {
      "date": "2024-09-25",
      "bid": "39.74",
      "ask": "39.94",
      "open": "40.10",
      "high": "41.00",
      "low": "39.60",
      "close": "40.00",
      "average": "40.1825",
      "volume": "89085",
      "turnover": "3579657.66",
      "trades": "525"
    },
    {
      "date": "2024-09-26",
      "bid": "39.58",
      "ask": "39.84",
      "open": "40.00",
      "high": "40.48",
      "low": "39.00",
      "close": "39.66",
      "average": "39.4626",
      "volume": "130140",
      "turnover": "5135667.26",
      "trades": "751"
    },
    {
      "date": "2024-09-27",
      "bid": "40.54",
      "ask": "41.00",
      "open": "39.66",
      "high": "41.90",
      "low": "39.20",
      "close": "40.76",
      "average": "40.781",
      "volume": "164245",
      "turnover": "6696958.95",
      "trades": "600"
    },
    {
      "date": "2024-09-30",
      "bid": "39.86",
      "ask": "40.06",
      "open": "40.48",
      "high": "41.28",
      "low": "39.68",
      "close": "40.06",
      "average": "40.1543",
      "volume": "75103",
      "turnover": "3015699.34",
      "trades": "401"
    },
    {
      "date": "2024-10-01",
      "bid": "39.44",
      "ask": "39.54",
      "open": "40.06",
      "high": "41.00",
      "low": "38.90",
      "close": "39.56",
      "average": "39.9104",
      "volume": "156957",
      "turnover": "6264379.71",
      "trades": "602"
    },
    {
      "date": "2024-10-02",
      "bid": "40.20",
      "ask": "40.50",
      "open": "39.56",
      "high": "40.62",
      "low": "39.12",
      "close": "40.00",
      "average": "39.5252",
      "volume": "108817",
      "turnover": "4301015.13",
      "trades": "411"
    },
    {
      "date": "2024-10-03",
      "bid": "39.02",
      "ask": "39.24",
      "open": "40.00",
      "high": "40.48",
      "low": "38.56",
      "close": "39.04",
      "average": "39.1185",
      "volume": "67983",
      "turnover": "2659392.64",
      "trades": "386"
    },
    {
      "date": "2024-10-04",
      "bid": "40.12",
      "ask": "40.22",
      "open": "39.06",
      "high": "40.16",
      "low": "39.06",
      "close": "40.08",
      "average": "39.7973",
      "volume": "74626",
      "turnover": "2971461.35",
      "trades": "347"
    },
    {
      "date": "2024-10-07",
      "bid": "46.34",
      "ask": "46.76",
      "open": "40.08",
      "high": "49.28",
      "low": "39.30",
      "close": "46.00",
      "average": "45.1892",
      "volume": "1142974",
      "turnover": "51631166.54",
      "trades": "3725"
    },
    {
      "date": "2024-10-08",
      "bid": "43.52",
      "ask": "43.88",
      "open": "46.30",
      "high": "47.20",
      "low": "42.80",
      "close": "43.78",
      "average": "44.3348",
      "volume": "312401",
      "turnover": "13850616.29",
      "trades": "1273"
    },
    {
      "date": "2024-10-09",
      "bid": "43.58",
      "ask": "43.80",
      "open": "43.88",
      "high": "45.00",
      "low": "42.98",
      "close": "43.80",
      "average": "43.8072",
      "volume": "119051",
      "turnover": "5215290.44",
      "trades": "501"
    },
    {
      "date": "2024-10-10",
      "bid": "40.94",
      "ask": "41.02",
      "open": "43.24",
      "high": "44.04",
      "low": "40.70",
      "close": "41.02",
      "average": "41.7242",
      "volume": "206264",
      "turnover": "8606198",
      "trades": "815"
    },
    {
      "date": "2024-10-11",
      "bid": "41.14",
      "ask": "41.86",
      "open": "41.02",
      "high": "41.96",
      "low": "41.02",
      "close": "41.60",
      "average": "41.5689",
      "volume": "71641",
      "turnover": "2978034.56",
      "trades": "415"
    },
    {
      "date": "2024-10-14",
      "bid": "40.84",
      "ask": "40.90",
      "open": "41.86",
      "high": "42.44",
      "low": "40.66",
      "close": "40.98",
      "average": "41.2675",
      "volume": "84827",
      "turnover": "3500601.8",
      "trades": "457"
    },
    {
      "date": "2024-10-15",
      "bid": "40.72",
      "ask": "40.98",
      "open": "40.98",
      "high": "42.14",
      "low": "40.72",
      "close": "40.88",
      "average": "41.4072",
      "volume": "101132",
      "turnover": "4187386.86",
      "trades": "391"
    },
    {
      "date": "2024-10-16",
      "bid": "40.30",
      "ask": "40.48",
      "open": "40.90",
      "high": "41.78",
      "low": "40.16",
      "close": "40.16",
      "average": "40.777",
      "volume": "100726",
      "turnover": "4107218.46",
      "trades": "407"
    },
    {
      "date": "2024-10-17",
      "bid": "41.36",
      "ask": "41.40",
      "open": "45.80",
      "high": "47.30",
      "low": "41.00",
      "close": "41.28",
      "average": "43.8754",
      "volume": "449337",
      "turnover": "19708798.53",
      "trades": "1574"
    },
    {
      "date": "2024-10-18",
      "bid": "40.70",
      "ask": "40.92",
      "open": "42.58",
      "high": "44.00",
      "low": "40.50",
      "close": "40.50",
      "average": "41.6343",
      "volume": "287810",
      "turnover": "12017679.84",
      "trades": "1020"
    },
    {
      "date": "2024-10-21",
      "bid": "40.82",
      "ask": "40.98",
      "open": "40.14",
      "high": "41.70",
      "low": "40.02",
      "close": "40.54",
      "average": "40.9432",
      "volume": "138197",
      "turnover": "5664928.21",
      "trades": "539"
    },
    {
      "date": "2024-10-22",
      "bid": "39.60",
      "ask": "39.74",
      "open": "40.54",
      "high": "40.80",
      "low": "39.46",
      "close": "39.74",
      "average": "39.9007",
      "volume": "168875",
      "turnover": "6738684.33",
      "trades": "648"
    },
    {
      "date": "2024-10-23",
      "bid": "39.82",
      "ask": "39.94",
      "open": "39.74",
      "high": "40.50",
      "low": "39.60",
      "close": "39.78",
      "average": "39.9674",
      "volume": "77468",
      "turnover": "3101748.43",
      "trades": "359"
    },
    {
      "date": "2024-10-24",
      "bid": "39.60",
      "ask": "39.66",
      "open": "39.78",
      "high": "40.30",
      "low": "39.36",
      "close": "39.60",
      "average": "39.7062",
      "volume": "87354",
      "turnover": "3468816.18",
      "trades": "359"
    },
    {
      "date": "2024-10-25",
      "bid": "38.56",
      "ask": "38.84",
      "open": "39.60",
      "high": "39.94",
      "low": "37.98",
      "close": "38.74",
      "average": "38.9027",
      "volume": "143040",
      "turnover": "5564198.57",
      "trades": "633"
    },
    {
      "date": "2024-10-28",
      "bid": "38.40",
      "ask": "38.56",
      "open": "38.80",
      "high": "39.76",
      "low": "38.14",
      "close": "38.50",
      "average": "38.6758",
      "volume": "131678",
      "turnover": "5092741.15",
      "trades": "445"
    },
    {
      "date": "2024-10-29",
      "bid": "37.80",
      "ask": "37.98",
      "open": "38.50",
      "high": "39.58",
      "low": "37.58",
      "close": "37.86",
      "average": "38.2646",
      "volume": "155298",
      "turnover": "5941021.59",
      "trades": "497"
    },
    {
      "date": "2024-10-30",
      "bid": "37.66",
      "ask": "37.78",
      "open": "37.80",
      "high": "38.42",
      "low": "37.36",
      "close": "37.50",
      "average": "37.7077",
      "volume": "90655",
      "turnover": "3418392.62",
      "trades": "383"
    },
    {
      "date": "2024-10-31",
      "bid": "36.36",
      "ask": "36.48",
      "open": "37.48",
      "high": "37.48",
      "low": "36.20",
      "close": "36.30",
      "average": "36.7402",
      "volume": "141119",
      "turnover": "5182915.76",
      "trades": "621"
    },
    {
      "date": "2024-11-01",
      "bid": "36.40",
      "ask": "36.58",
      "open": "36.32",
      "high": "36.78",
      "low": "35.88",
      "close": "36.68",
      "average": "36.3817",
      "volume": "69078",
      "turnover": "2513171.74",
      "trades": "242"
    },
    {
      "date": "2024-11-04",
      "bid": "35.10",
      "ask": "35.20",
      "open": "36.12",
      "high": "36.60",
      "low": "35.04",
      "close": "35.04",
      "average": "35.5505",
      "volume": "139953",
      "turnover": "4975600.88",
      "trades": "579"
    },
    {
      "date": "2024-11-05",
      "bid": "33.58",
      "ask": "33.70",
      "open": "35.00",
      "high": "35.44",
      "low": "33.44",
      "close": "33.56",
      "average": "34.2234",
      "volume": "164390",
      "turnover": "5625986.79",
      "trades": "541"
    },
    {
      "date": "2024-11-06",
      "bid": "32.38",
      "ask": "32.76",
      "open": "33.56",
      "high": "34.84",
      "low": "32.32",
      "close": "32.32",
      "average": "33.1454",
      "volume": "180017",
      "turnover": "5966530.84",
      "trades": "561"
    },
    {
      "date": "2024-11-07",
      "bid": "33.66",
      "ask": "33.96",
      "open": "32.34",
      "high": "34.52",
      "low": "32.34",
      "close": "33.34",
      "average": "33.49",
      "volume": "151545",
      "turnover": "5075398.53",
      "trades": "497"
    },
    {
      "date": "2024-11-08",
      "bid": "32.84",
      "ask": "32.98",
      "open": "33.34",
      "high": "33.58",
      "low": "32.52",
      "close": "32.92",
      "average": "32.8855",
      "volume": "130855",
      "turnover": "4305692.88",
      "trades": "541"
    },
    {
      "date": "2024-11-11",
      "bid": "31.36",
      "ask": "31.56",
      "open": "32.92",
      "high": "33.02",
      "low": "31.32",
      "close": "31.44",
      "average": "31.9997",
      "volume": "185921",
      "turnover": "5950737.92",
      "trades": "567"
    },
    {
      "date": "2024-11-12",
      "bid": "30.28",
      "ask": "30.42",
      "open": "31.00",
      "high": "31.42",
      "low": "30.20",
      "close": "30.22",
      "average": "30.6281",
      "volume": "105339",
      "turnover": "3226219.78",
      "trades": "472"
    },
    {
      "date": "2024-11-13",
      "bid": "32.92",
      "ask": "33.24",
      "open": "30.22",
      "high": "33.38",
      "low": "30.22",
      "close": "32.50",
      "average": "31.8472",
      "volume": "218074",
      "turnover": "6946949.41",
      "trades": "826"
    },
    {
      "date": "2024-11-14",
      "bid": "33.26",
      "ask": "33.34",
      "open": "33.10",
      "high": "33.74",
      "low": "31.62",
      "close": "33.02",
      "average": "32.7119",
      "volume": "348965",
      "turnover": "11435584.74",
      "trades": "1382"
    },
    {
      "date": "2024-11-15",
      "bid": "31.68",
      "ask": "32.02",
      "open": "33.34",
      "high": "33.84",
      "low": "31.32",
      "close": "31.70",
      "average": "32.43",
      "volume": "263840",
      "turnover": "8554965.36",
      "trades": "1128"
    },
    {
      "date": "2024-11-18",
      "bid": "29.92",
      "ask": "30.00",
      "open": "31.92",
      "high": "32.24",
      "low": "29.46",
      "close": "29.84",
      "average": "30.1869",
      "volume": "301312",
      "turnover": "9091239.01",
      "trades": "1088"
    },
    {
      "date": "2024-11-19",
      "bid": "30.00",
      "ask": "30.08",
      "open": "30.00",
      "high": "30.66",
      "low": "29.18",
      "close": "29.98",
      "average": "29.9971",
      "volume": "119748",
      "turnover": "3594251.45",
      "trades": "587"
    },
    {
      "date": "2024-11-20",
      "bid": "30.48",
      "ask": "30.66",
      "open": "31.08",
      "high": "31.30",
      "low": "30.30",
      "close": "30.60",
      "average": "30.8303",
      "volume": "305770",
      "turnover": "9429490.4",
      "trades": "788"
    },
    {
      "date": "2024-11-21",
      "bid": "29.84",
      "ask": "30.22",
      "open": "30.70",
      "high": "31.00",
      "low": "29.78",
      "close": "29.88",
      "average": "30.2648",
      "volume": "105688",
      "turnover": "3199942.55",
      "trades": "480"
    },
    {
      "date": "2024-11-22",
      "bid": "30.60",
      "ask": "30.82",
      "open": "29.92",
      "high": "30.90",
      "low": "29.54",
      "close": "30.68",
      "average": "30.1723",
      "volume": "149841",
      "turnover": "4522440.28",
      "trades": "491"
    },
    {
      "date": "2024-11-25",
      "bid": "31.38",
      "ask": "31.48",
      "open": "30.82",
      "high": "32.28",
      "low": "30.52",
      "close": "31.50",
      "average": "31.2674",
      "volume": "148868",
      "turnover": "4654834.78",
      "trades": "666"
    },
    {
      "date": "2024-11-26",
      "bid": "30.96",
      "ask": "31.38",
      "open": "31.62",
      "high": "31.96",
      "low": "30.50",
      "close": "31.00",
      "average": "31.2903",
      "volume": "126682",
      "turnover": "3963790.33",
      "trades": "496"
    },
    {
      "date": "2024-11-27",
      "bid": "30.82",
      "ask": "31.00",
      "open": "31.38",
      "high": "31.50",
      "low": "30.62",
      "close": "31.00",
      "average": "31.0944",
      "volume": "124344",
      "turnover": "3866419.14",
      "trades": "511"
    },
    {
      "date": "2024-11-28",
      "bid": "32.40",
      "ask": "32.54",
      "open": "31.04",
      "high": "32.60",
      "low": "31.04",
      "close": "32.54",
      "average": "31.9918",
      "volume": "148246",
      "turnover": "4742453.32",
      "trades": "464"
    },
    {
      "date": "2024-11-29",
      "bid": "32.08",
      "ask": "32.24",
      "open": "32.60",
      "high": "33.46",
      "low": "31.80",
      "close": "32.50",
      "average": "32.466",
      "volume": "451620",
      "turnover": "14662284.81",
      "trades": "628"
    },
    {
      "date": "2024-12-02",
      "bid": "31.60",
      "ask": "31.78",
      "open": "32.50",
      "high": "32.56",
      "low": "31.20",
      "close": "31.52",
      "average": "31.7281",
      "volume": "137907",
      "turnover": "4377083.79",
      "trades": "553"
    },
    {
      "date": "2024-12-03",
      "bid": "31.30",
      "ask": "31.52",
      "open": "31.80",
      "high": "32.28",
      "low": "31.30",
      "close": "31.54",
      "average": "31.7861",
      "volume": "107594",
      "turnover": "3419995.66",
      "trades": "444"
    },
    {
      "date": "2024-12-04",
      "bid": "31.48",
      "ask": "31.60",
      "open": "31.56",
      "high": "31.72",
      "low": "31.14",
      "close": "31.44",
      "average": "31.4176",
      "volume": "138706",
      "turnover": "4358690.66",
      "trades": "452"
    },
    {
      "date": "2024-12-05",
      "bid": "31.08",
      "ask": "31.28",
      "open": "31.46",
      "high": "31.46",
      "low": "30.78",
      "close": "31.00",
      "average": "31.0873",
      "volume": "186433",
      "turnover": "5795786.89",
      "trades": "608"
    },
    {
      "date": "2024-12-06",
      "bid": "31.28",
      "ask": "31.42",
      "open": "31.10",
      "high": "31.80",
      "low": "30.78",
      "close": "31.38",
      "average": "31.44",
      "volume": "207123",
      "turnover": "6513607.26",
      "trades": "564"
    },
    {
      "date": "2024-12-09",
      "bid": "30.14",
      "ask": "30.26",
      "open": "31.28",
      "high": "31.38",
      "low": "30.06",
      "close": "30.38",
      "average": "30.6203",
      "volume": "252503",
      "turnover": "7732432.15",
      "trades": "735"
    },
    {
      "date": "2024-12-10",
      "bid": "30.34",
      "ask": "30.38",
      "open": "30.14",
      "high": "30.68",
      "low": "29.82",
      "close": "30.34",
      "average": "30.3214",
      "volume": "79835",
      "turnover": "2420713.29",
      "trades": "350"
    },
    {
      "date": "2024-12-11",
      "bid": "30.42",
      "ask": "30.54",
      "open": "30.34",
      "high": "30.84",
      "low": "30.02",
      "close": "30.52",
      "average": "30.3726",
      "volume": "136768",
      "turnover": "4156759.94",
      "trades": "472"
    },
    {
      "date": "2024-12-12",
      "bid": "30.46",
      "ask": "30.52",
      "open": "30.42",
      "high": "30.70",
      "low": "30.26",
      "close": "30.40",
      "average": "30.4684",
      "volume": "112096",
      "turnover": "3415743.69",
      "trades": "373"
    },
    {
      "date": "2024-12-13",
      "bid": "29.48",
      "ask": "29.62",
      "open": "30.22",
      "high": "30.80",
      "low": "29.18",
      "close": "29.38",
      "average": "29.9587",
      "volume": "231068",
      "turnover": "6899487.22",
      "trades": "648"
    },
    {
      "date": "2024-12-16",
      "bid": "29.30",
      "ask": "29.46",
      "open": "29.42",
      "high": "29.54",
      "low": "28.60",
      "close": "29.40",
      "average": "29.0252",
      "volume": "184537",
      "turnover": "5355930.73",
      "trades": "762"
    },
    {
      "date": "2024-12-17",
      "bid": "28.36",
      "ask": "28.48",
      "open": "29.30",
      "high": "29.78",
      "low": "28.22",
      "close": "28.36",
      "average": "28.8539",
      "volume": "203044",
      "turnover": "5858595.55",
      "trades": "617"
    },
    {
      "date": "2024-12-18",
      "bid": "33.24",
      "ask": "33.44",
      "open": "30.56",
      "high": "33.44",
      "low": "30.26",
      "close": "33.30",
      "average": "31.8397",
      "volume": "1085670",
      "turnover": "34536508.97",
      "trades": "2701"
    },
    {
      "date": "2024-12-19",
      "bid": "37.06",
      "ask": "37.18",
      "open": "34.50",
      "high": "37.26",
      "low": "33.44",
      "close": "36.64",
      "average": "35.5537",
      "volume": "800600",
      "turnover": "28464191.97",
      "trades": "1983"
    },
    {
      "date": "2024-12-20",
      "bid": "38.58",
      "ask": "38.72",
      "open": "37.18",
      "high": "39.16",
      "low": "34.12",
      "close": "38.88",
      "average": "36.5256",
      "volume": "492933",
      "turnover": "18018488.41",
      "trades": "1435"
    },
    {
      "date": "2024-12-23",
      "bid": "37.50",
      "ask": "37.62",
      "open": "38.88",
      "high": "38.88",
      "low": "37.10",
      "close": "37.50",
      "average": "37.9757",
      "volume": "328289",
      "turnover": "12466694.18",
      "trades": "915"
    },
    {
      "date": "2024-12-27",
      "bid": "40.42",
      "ask": "40.50",
      "open": "37.50",
      "high": "41.26",
      "low": "37.48",
      "close": "40.50",
      "average": "40.3104",
      "volume": "379131",
      "turnover": "15283448.69",
      "trades": "1490"
    },
    {
      "date": "2024-12-30",
      "bid": "39.02",
      "ask": "39.10",
      "open": "40.58",
      "high": "41.68",
      "low": "38.32",
      "close": "39.20",
      "average": "39.4717",
      "volume": "306138",
      "turnover": "12083614.98",
      "trades": "1138"
    },
    {
      "date": "2025-01-02",
      "bid": "40.18",
      "ask": "40.34",
      "open": "39.20",
      "high": "40.74",
      "low": "38.14",
      "close": "40.00",
      "average": "39.2928",
      "volume": "267220",
      "turnover": "10500439.27",
      "trades": "1026"
    },
    {
      "date": "2025-01-03",
      "bid": "39.62",
      "ask": "39.86",
      "open": "40.38",
      "high": "41.00",
      "low": "39.52",
      "close": "39.80",
      "average": "40.197",
      "volume": "168247",
      "turnover": "6761792.12",
      "trades": "688"
    },
    {
      "date": "2025-01-07",
      "bid": "36.42",
      "ask": "36.46",
      "open": "39.96",
      "high": "40.80",
      "low": "36.32",
      "close": "36.32",
      "average": "37.7124",
      "volume": "470139",
      "turnover": "17735454.12",
      "trades": "1491"
    },
    {
      "date": "2025-01-08",
      "bid": "35.00",
      "ask": "35.18",
      "open": "35.88",
      "high": "35.96",
      "low": "34.50",
      "close": "34.96",
      "average": "35.1364",
      "volume": "379114",
      "turnover": "13320887.1",
      "trades": "1128"
    },
    {
      "date": "2025-01-09",
      "bid": "34.76",
      "ask": "34.96",
      "open": "34.94",
      "high": "35.44",
      "low": "34.40",
      "close": "35.02",
      "average": "34.9098",
      "volume": "180369",
      "turnover": "6296656.9",
      "trades": "541"
    },
    {
      "date": "2025-01-10",
      "bid": "34.50",
      "ask": "34.60",
      "open": "34.96",
      "high": "35.30",
      "low": "33.52",
      "close": "34.78",
      "average": "34.4113",
      "volume": "214919",
      "turnover": "7392657.64",
      "trades": "807"
    },
    {
      "date": "2025-01-13",
      "bid": "33.28",
      "ask": "33.48",
      "open": "34.80",
      "high": "35.74",
      "low": "33.30",
      "close": "33.58",
      "average": "34.1168",
      "volume": "205034",
      "turnover": "7005397.37",
      "trades": "667"
    },
    {
      "date": "2025-01-14",
      "bid": "32.62",
      "ask": "32.78",
      "open": "33.62",
      "high": "34.42",
      "low": "32.60",
      "close": "32.62",
      "average": "33.432",
      "volume": "139265",
      "turnover": "4656860.88",
      "trades": "531"
    },
    {
      "date": "2025-01-15",
      "bid": "32.58",
      "ask": "32.92",
      "open": "32.58",
      "high": "33.02",
      "low": "31.56",
      "close": "32.82",
      "average": "32.3701",
      "volume": "184556",
      "turnover": "5974101.35",
      "trades": "718"
    },
    {
      "date": "2025-01-16",
      "bid": "32.08",
      "ask": "32.28",
      "open": "32.70",
      "high": "33.82",
      "low": "32.02",
      "close": "32.10",
      "average": "32.2963",
      "volume": "116084",
      "turnover": "3749014.23",
      "trades": "536"
    },
    {
      "date": "2025-01-17",
      "bid": "33.40",
      "ask": "33.62",
      "open": "32.08",
      "high": "33.88",
      "low": "32.08",
      "close": "33.46",
      "average": "33.10",
      "volume": "285574",
      "turnover": "9452317.03",
      "trades": "718"
    },
    {
      "date": "2025-01-20",
      "bid": "32.22",
      "ask": "32.30",
      "open": "33.62",
      "high": "34.54",
      "low": "32.10",
      "close": "32.10",
      "average": "33.0619",
      "volume": "225994",
      "turnover": "7471800.98",
      "trades": "638"
    },
    {
      "date": "2025-01-21",
      "bid": "32.00",
      "ask": "32.28",
      "open": "32.20",
      "high": "32.68",
      "low": "31.70",
      "close": "32.26",
      "average": "32.1023",
      "volume": "122912",
      "turnover": "3945801.29",
      "trades": "473"
    },
    {
      "date": "2025-01-22",
      "bid": "31.72",
      "ask": "31.84",
      "open": "32.30",
      "high": "32.96",
      "low": "31.36",
      "close": "31.76",
      "average": "31.8233",
      "volume": "220918",
      "turnover": "7030261.74",
      "trades": "698"
    },
    {
      "date": "2025-01-23",
      "bid": "32.04",
      "ask": "32.14",
      "open": "31.76",
      "high": "32.44",
      "low": "31.50",
      "close": "32.12",
      "average": "31.977",
      "volume": "140396",
      "turnover": "4489449.99",
      "trades": "428"
    },
    {
      "date": "2025-01-24",
      "bid": "31.64",
      "ask": "31.80",
      "open": "32.14",
      "high": "32.80",
      "low": "31.58",
      "close": "31.82",
      "average": "32.0932",
      "volume": "151438",
      "turnover": "4859998.54",
      "trades": "591"
    },
    {
      "date": "2025-01-27",
      "bid": "31.88",
      "ask": "32.02",
      "open": "31.64",
      "high": "33.18",
      "low": "31.04",
      "close": "31.96",
      "average": "31.8412",
      "volume": "298667",
      "turnover": "9510148.03",
      "trades": "865"
    },
    {
      "date": "2025-01-28",
      "bid": "32.12",
      "ask": "32.26",
      "open": "31.60",
      "high": "32.88",
      "low": "31.30",
      "close": "32.28",
      "average": "32.0383",
      "volume": "255332",
      "turnover": "8180376.54",
      "trades": "665"
    },
    {
      "date": "2025-01-29",
      "bid": "31.62",
      "ask": "31.82",
      "open": "32.28",
      "high": "32.98",
      "low": "31.38",
      "close": "31.66",
      "average": "31.995",
      "volume": "185620",
      "turnover": "5939085.54",
      "trades": "660"
    },
    {
      "date": "2025-01-30",
      "bid": "33.16",
      "ask": "33.28",
      "open": "31.64",
      "high": "33.28",
      "low": "31.64",
      "close": "33.22",
      "average": "32.4284",
      "volume": "174431",
      "turnover": "5656560.1",
      "trades": "577"
    },
    {
      "date": "2025-01-31",
      "bid": "34.20",
      "ask": "34.48",
      "open": "33.28",
      "high": "34.68",
      "low": "33.04",
      "close": "34.46",
      "average": "33.8689",
      "volume": "154669",
      "turnover": "5237873.69",
      "trades": "585"
    },
    {
      "date": "2025-02-03",
      "bid": "33.48",
      "ask": "34.00",
      "open": "33.08",
      "high": "34.04",
      "low": "32.52",
      "close": "33.96",
      "average": "33.1975",
      "volume": "186596",
      "turnover": "6195563.96",
      "trades": "658"
    },
    {
      "date": "2025-02-04",
      "bid": "33.22",
      "ask": "33.40",
      "open": "34.10",
      "high": "34.50",
      "low": "32.64",
      "close": "33.34",
      "average": "33.2902",
      "volume": "99030",
      "turnover": "3296674.59",
      "trades": "472"
    },
    {
      "date": "2025-02-05",
      "bid": "33.54",
      "ask": "33.80",
      "open": "33.34",
      "high": "33.88",
      "low": "32.64",
      "close": "33.62",
      "average": "33.3299",
      "volume": "129640",
      "turnover": "4320813.21",
      "trades": "402"
    },
    {
      "date": "2025-02-06",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.98",
      "low": "25.20",
      "close": "27.10",
      "average": "26.9469",
      "volume": "1545583",
      "turnover": "41649572.72",
      "trades": "3671"
    },
    {
      "date": "2025-02-07",
      "bid": "25.82",
      "ask": "25.86",
      "open": "27.40",
      "high": "27.42",
      "low": "25.40",
      "close": "25.80",
      "average": "26.0246",
      "volume": "611830",
      "turnover": "15922282.81",
      "trades": "1668"
    },
    {
      "date": "2025-02-10",
      "bid": "25.16",
      "ask": "25.18",
      "open": "25.80",
      "high": "26.16",
      "low": "24.96",
      "close": "25.20",
      "average": "25.4229",
      "volume": "320233",
      "turnover": "8141513.7",
      "trades": "992"
    },
    {
      "date": "2025-02-11",
      "bid": "23.80",
      "ask": "23.88",
      "open": "25.18",
      "high": "25.38",
      "low": "23.78",
      "close": "23.80",
      "average": "24.266",
      "volume": "358886",
      "turnover": "8708121.65",
      "trades": "1172"
    },
    {
      "date": "2025-02-12",
      "bid": "23.08",
      "ask": "23.10",
      "open": "23.70",
      "high": "24.24",
      "low": "23.04",
      "close": "23.10",
      "average": "23.4327",
      "volume": "321466",
      "turnover": "7532510.39",
      "trades": "908"
    },
    {
      "date": "2025-02-13",
      "bid": "23.46",
      "ask": "23.60",
      "open": "23.10",
      "high": "23.78",
      "low": "22.34",
      "close": "23.46",
      "average": "22.9617",
      "volume": "261404",
      "turnover": "6002492.41",
      "trades": "747"
    },
    {
      "date": "2025-02-14",
      "bid": "23.14",
      "ask": "23.20",
      "open": "23.60",
      "high": "24.30",
      "low": "23.06",
      "close": "23.20",
      "average": "23.6164",
      "volume": "320340",
      "turnover": "7566122.76",
      "trades": "666"
    },
    {
      "date": "2025-02-17",
      "bid": "22.68",
      "ask": "22.80",
      "open": "23.06",
      "high": "23.18",
      "low": "22.62",
      "close": "22.72",
      "average": "22.8264",
      "volume": "275416",
      "turnover": "6287460.64",
      "trades": "657"
    },
    {
      "date": "2025-02-18",
      "bid": "23.34",
      "ask": "23.44",
      "open": "22.66",
      "high": "23.84",
      "low": "22.62",
      "close": "23.42",
      "average": "23.0842",
      "volume": "314241",
      "turnover": "7253972.76",
      "trades": "642"
    },
    {
      "date": "2025-02-19",
      "bid": "23.42",
      "ask": "23.58",
      "open": "23.44",
      "high": "25.06",
      "low": "23.04",
      "close": "23.50",
      "average": "24.0367",
      "volume": "397973",
      "turnover": "9566732.53",
      "trades": "853"
    },
    {
      "date": "2025-02-20",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.20",
      "high": "23.66",
      "low": "22.56",
      "close": "23.30",
      "average": "23.1208",
      "volume": "331560",
      "turnover": "7666014.4",
      "trades": "715"
    },
    {
      "date": "2025-02-21",
      "bid": "22.74",
      "ask": "22.90",
      "open": "23.30",
      "high": "24.00",
      "low": "22.60",
      "close": "22.60",
      "average": "23.0976",
      "volume": "294468",
      "turnover": "6802542.68",
      "trades": "720"
    },
    {
      "date": "2025-02-24",
      "bid": "22.94",
      "ask": "23.06",
      "open": "23.48",
      "high": "23.48",
      "low": "22.60",
      "close": "22.98",
      "average": "22.9299",
      "volume": "135719",
      "turnover": "3112035.58",
      "trades": "408"
    },
    {
      "date": "2025-02-25",
      "bid": "23.44",
      "ask": "23.54",
      "open": "23.06",
      "high": "23.72",
      "low": "23.04",
      "close": "23.48",
      "average": "23.4398",
      "volume": "206010",
      "turnover": "4828279.17",
      "trades": "717"
    },
    {
      "date": "2025-02-26",
      "bid": "24.88",
      "ask": "25.48",
      "open": "23.54",
      "high": "25.52",
      "low": "23.54",
      "close": "25.14",
      "average": "24.623",
      "volume": "540377",
      "turnover": "13304628.08",
      "trades": "904"
    },
    {
      "date": "2025-02-27",
      "bid": "26.72",
      "ask": "26.98",
      "open": "26.12",
      "high": "27.32",
      "low": "25.40",
      "close": "26.96",
      "average": "26.4682",
      "volume": "381039",
      "turnover": "10085431.02",
      "trades": "1222"
    },
    {
      "date": "2025-02-28",
      "bid": "26.06",
      "ask": "26.14",
      "open": "26.90",
      "high": "26.92",
      "low": "25.52",
      "close": "26.18",
      "average": "26.1301",
      "volume": "260721",
      "turnover": "6813617.53",
      "trades": "656"
    },
    {
      "date": "2025-03-03",
      "bid": "24.50",
      "ask": "24.74",
      "open": "26.18",
      "high": "26.94",
      "low": "24.08",
      "close": "24.36",
      "average": "24.9343",
      "volume": "297780",
      "turnover": "7426073.75",
      "trades": "750"
    },
    {
      "date": "2025-03-04",
      "bid": "23.36",
      "ask": "23.38",
      "open": "24.36",
      "high": "24.76",
      "low": "23.16",
      "close": "23.20",
      "average": "23.5571",
      "volume": "209696",
      "turnover": "4940160.63",
      "trades": "619"
    },
    {
      "date": "2025-03-05",
      "bid": "23.46",
      "ask": "23.62",
      "open": "23.60",
      "high": "24.44",
      "low": "23.18",
      "close": "23.44",
      "average": "23.5246",
      "volume": "116465",
      "turnover": "2740125.18",
      "trades": "428"
    },
    {
      "date": "2025-03-06",
      "bid": "23.42",
      "ask": "23.52",
      "open": "23.64",
      "high": "24.26",
      "low": "23.04",
      "close": "23.42",
      "average": "23.3872",
      "volume": "229258",
      "turnover": "5361818.17",
      "trades": "510"
    },
    {
      "date": "2025-03-07",
      "bid": "23.28",
      "ask": "23.42",
      "open": "22.92",
      "high": "23.78",
      "low": "22.84",
      "close": "23.40",
      "average": "23.3077",
      "volume": "139967",
      "turnover": "3262262.72",
      "trades": "432"
    },
    {
      "date": "2025-03-10",
      "bid": "22.76",
      "ask": "22.82",
      "open": "23.40",
      "high": "23.70",
      "low": "22.74",
      "close": "22.78",
      "average": "23.0846",
      "volume": "172775",
      "turnover": "3988388.68",
      "trades": "505"
    },
    {
      "date": "2025-03-11",
      "bid": "22.04",
      "ask": "22.32",
      "open": "22.78",
      "high": "23.36",
      "low": "21.70",
      "close": "22.04",
      "average": "22.3782",
      "volume": "296997",
      "turnover": "6646565.36",
      "trades": "653"
    },
    {
      "date": "2025-03-12",
      "bid": "22.78",
      "ask": "22.98",
      "open": "22.04",
      "high": "23.02",
      "low": "21.92",
      "close": "22.78",
      "average": "22.5546",
      "volume": "156049",
      "turnover": "3519436.93",
      "trades": "592"
    },
    {
      "date": "2025-03-13",
      "bid": "22.02",
      "ask": "22.16",
      "open": "23.00",
      "high": "23.00",
      "low": "21.64",
      "close": "22.06",
      "average": "22.0339",
      "volume": "205354",
      "turnover": "4524745.03",
      "trades": "632"
    },
    {
      "date": "2025-03-14",
      "bid": "22.00",
      "ask": "22.16",
      "open": "22.02",
      "high": "22.60",
      "low": "21.94",
      "close": "22.00",
      "average": "22.2321",
      "volume": "101787",
      "turnover": "2263101.17",
      "trades": "412"
    },
    {
      "date": "2025-03-17",
      "bid": "22.78",
      "ask": "22.92",
      "open": "22.22",
      "high": "23.12",
      "low": "22.00",
      "close": "22.78",
      "average": "22.7383",
      "volume": "155832",
      "turnover": "3543336.6",
      "trades": "594"
    },
    {
      "date": "2025-03-18",
      "bid": "23.26",
      "ask": "23.32",
      "open": "22.78",
      "high": "23.36",
      "low": "22.72",
      "close": "23.36",
      "average": "23.0285",
      "volume": "93465",
      "turnover": "2152335.06",
      "trades": "293"
    },
    {
      "date": "2025-03-19",
      "bid": "23.50",
      "ask": "23.66",
      "open": "23.26",
      "high": "24.00",
      "low": "22.86",
      "close": "23.66",
      "average": "23.5041",
      "volume": "187411",
      "turnover": "4406064.33",
      "trades": "608"
    },
    {
      "date": "2025-03-20",
      "bid": "23.72",
      "ask": "23.80",
      "open": "23.48",
      "high": "24.00",
      "low": "23.40",
      "close": "23.68",
      "average": "23.7213",
      "volume": "98639",
      "turnover": "2339834.14",
      "trades": "352"
    },
    {
      "date": "2025-03-21",
      "bid": "23.64",
      "ask": "23.76",
      "open": "23.70",
      "high": "23.80",
      "low": "23.00",
      "close": "23.60",
      "average": "23.3917",
      "volume": "51065",
      "turnover": "1194498.13",
      "trades": "204"
    },
    {
      "date": "2025-03-24",
      "bid": "22.92",
      "ask": "23.08",
      "open": "23.76",
      "high": "23.80",
      "low": "22.54",
      "close": "22.82",
      "average": "22.8995",
      "volume": "120487",
      "turnover": "2759115.85",
      "trades": "340"
    },
    {
      "date": "2025-03-25",
      "bid": "23.16",
      "ask": "23.32",
      "open": "22.92",
      "high": "23.56",
      "low": "22.12",
      "close": "23.16",
      "average": "22.944",
      "volume": "127590",
      "turnover": "2926326.46",
      "trades": "508"
    },
    {
      "date": "2025-03-26",
      "bid": "22.84",
      "ask": "22.94",
      "open": "23.16",
      "high": "23.40",
      "low": "22.80",
      "close": "22.94",
      "average": "23.0179",
      "volume": "111317",
      "turnover": "2562053.35",
      "trades": "335"
    },
    {
      "date": "2025-03-27",
      "bid": "23.04",
      "ask": "23.20",
      "open": "22.96",
      "high": "23.48",
      "low": "22.70",
      "close": "22.98",
      "average": "23.1009",
      "volume": "89935",
      "turnover": "2077866.11",
      "trades": "311"
    },
    {
      "date": "2025-03-28",
      "bid": "22.38",
      "ask": "22.48",
      "open": "22.98",
      "high": "23.18",
      "low": "22.16",
      "close": "22.50",
      "average": "22.5104",
      "volume": "86024",
      "turnover": "1935870.53",
      "trades": "386"
    },
    {
      "date": "2025-03-31",
      "bid": "22.18",
      "ask": "22.46",
      "open": "22.48",
      "high": "22.48",
      "low": "21.90",
      "close": "22.04",
      "average": "22.0926",
      "volume": "64139",
      "turnover": "1417088.84",
      "trades": "276"
    },
    {
      "date": "2025-04-01",
      "bid": "22.58",
      "ask": "22.70",
      "open": "22.40",
      "high": "22.74",
      "low": "21.90",
      "close": "22.58",
      "average": "22.2824",
      "volume": "57601",
      "turnover": "1283558.01",
      "trades": "189"
    },
    {
      "date": "2025-04-02",
      "bid": "22.66",
      "ask": "22.82",
      "open": "22.54",
      "high": "22.86",
      "low": "22.08",
      "close": "22.68",
      "average": "22.4049",
      "volume": "46167",
      "turnover": "1034222.58",
      "trades": "214"
    },
    {
      "date": "2025-04-03",
      "bid": "22.60",
      "ask": "22.76",
      "open": "22.36",
      "high": "23.50",
      "low": "22.02",
      "close": "22.64",
      "average": "22.9361",
      "volume": "158113",
      "turnover": "3631469.76",
      "trades": "453"
    },
    {
      "date": "2025-04-04",
      "bid": "21.82",
      "ask": "21.98",
      "open": "22.60",
      "high": "22.92",
      "low": "21.54",
      "close": "21.70",
      "average": "22.1293",
      "volume": "107109",
      "turnover": "2370649.08",
      "trades": "371"
    },
    {
      "date": "2025-04-07",
      "bid": "21.74",
      "ask": "21.98",
      "open": "20.30",
      "high": "22.46",
      "low": "19.58",
      "close": "21.90",
      "average": "20.4995",
      "volume": "280673",
      "turnover": "5749019.15",
      "trades": "633"
    },
    {
      "date": "2025-04-08",
      "bid": "22.32",
      "ask": "22.68",
      "open": "22.40",
      "high": "22.98",
      "low": "21.74",
      "close": "22.52",
      "average": "22.1918",
      "volume": "102903",
      "turnover": "2283065.27",
      "trades": "330"
    },
    {
      "date": "2025-04-09",
      "bid": "22.18",
      "ask": "22.30",
      "open": "22.00",
      "high": "22.40",
      "low": "21.16",
      "close": "22.40",
      "average": "21.7565",
      "volume": "100228",
      "turnover": "2179509.75",
      "trades": "469"
    },
    {
      "date": "2025-04-10",
      "bid": "22.00",
      "ask": "22.18",
      "open": "23.76",
      "high": "24.00",
      "low": "21.88",
      "close": "22.12",
      "average": "22.6573",
      "volume": "146862",
      "turnover": "3320118.62",
      "trades": "545"
    },
    {
      "date": "2025-04-11",
      "bid": "21.66",
      "ask": "21.80",
      "open": "22.18",
      "high": "22.26",
      "low": "20.88",
      "close": "21.88",
      "average": "21.3065",
      "volume": "161939",
      "turnover": "3446197.96",
      "trades": "561"
    },
    {
      "date": "2025-04-14",
      "bid": "21.34",
      "ask": "21.50",
      "open": "21.78",
      "high": "22.10",
      "low": "21.30",
      "close": "21.50",
      "average": "21.6004",
      "volume": "64686",
      "turnover": "1396308.5",
      "trades": "249"
    },
    {
      "date": "2025-04-15",
      "bid": "21.16",
      "ask": "21.28",
      "open": "21.26",
      "high": "21.38",
      "low": "20.90",
      "close": "21.12",
      "average": "21.1261",
      "volume": "94388",
      "turnover": "1994287.34",
      "trades": "292"
    },
    {
      "date": "2025-04-16",
      "bid": "21.40",
      "ask": "21.52",
      "open": "21.08",
      "high": "21.84",
      "low": "20.80",
      "close": "21.52",
      "average": "21.1836",
      "volume": "71833",
      "turnover": "1521707.57",
      "trades": "253"
    },
    {
      "date": "2025-04-17",
      "bid": "21.86",
      "ask": "21.94",
      "open": "21.98",
      "high": "21.98",
      "low": "21.16",
      "close": "21.98",
      "average": "21.5563",
      "volume": "17160",
      "turnover": "369896.19",
      "trades": "106"
    },
    {
      "date": "2025-04-22",
      "bid": "22.34",
      "ask": "22.40",
      "open": "21.94",
      "high": "22.70",
      "low": "21.78",
      "close": "22.50",
      "average": "22.4446",
      "volume": "74416",
      "turnover": "1670085.5",
      "trades": "291"
    },
    {
      "date": "2025-04-23",
      "bid": "22.22",
      "ask": "22.28",
      "open": "22.68",
      "high": "22.74",
      "low": "22.12",
      "close": "22.30",
      "average": "22.3382",
      "volume": "78141",
      "turnover": "1745238.45",
      "trades": "289"
    },
    {
      "date": "2025-04-24",
      "bid": "23.70",
      "ask": "23.84",
      "open": "25.50",
      "high": "27.76",
      "low": "23.50",
      "close": "23.68",
      "average": "24.9183",
      "volume": "714028",
      "turnover": "17794622.86",
      "trades": "1541"
    },
    {
      "date": "2025-04-25",
      "bid": "28.22",
      "ask": "28.38",
      "open": "24.00",
      "high": "28.38",
      "low": "23.94",
      "close": "28.36",
      "average": "26.7542",
      "volume": "924759",
      "turnover": "24739770.49",
      "trades": "1824"
    },
    {
      "date": "2025-04-28",
      "bid": "26.34",
      "ask": "26.50",
      "open": "28.36",
      "high": "28.50",
      "low": "26.22",
      "close": "26.24",
      "average": "27.228",
      "volume": "351604",
      "turnover": "9572705.35",
      "trades": "841"
    },
    {
      "date": "2025-04-29",
      "bid": "25.12",
      "ask": "25.18",
      "open": "26.00",
      "high": "26.46",
      "low": "24.50",
      "close": "25.24",
      "average": "25.4731",
      "volume": "262419",
      "turnover": "6685305.33",
      "trades": "669"
    },
    {
      "date": "2025-04-30",
      "bid": "26.34",
      "ask": "26.54",
      "open": "25.24",
      "high": "26.72",
      "low": "24.80",
      "close": "26.72",
      "average": "25.6956",
      "volume": "64215",
      "turnover": "1649120.51",
      "trades": "268"
    },
    {
      "date": "2025-05-02",
      "bid": "29.26",
      "ask": "29.54",
      "open": "27.30",
      "high": "30.18",
      "low": "26.36",
      "close": "29.58",
      "average": "29.0248",
      "volume": "514464",
      "turnover": "14934333.1",
      "trades": "1279"
    },
    {
      "date": "2025-05-05",
      "bid": "27.20",
      "ask": "27.60",
      "open": "30.00",
      "high": "30.00",
      "low": "27.02",
      "close": "27.40",
      "average": "28.0236",
      "volume": "264130",
      "turnover": "7400449.05",
      "trades": "742"
    },
    {
      "date": "2025-05-06",
      "bid": "26.22",
      "ask": "26.40",
      "open": "27.58",
      "high": "27.58",
      "low": "25.52",
      "close": "26.26",
      "average": "26.5871",
      "volume": "197711",
      "turnover": "5257474",
      "trades": "711"
    },
    {
      "date": "2025-05-07",
      "bid": "25.70",
      "ask": "25.82",
      "open": "26.32",
      "high": "26.32",
      "low": "25.60",
      "close": "25.74",
      "average": "25.9398",
      "volume": "76310",
      "turnover": "1979660.73",
      "trades": "291"
    },
    {
      "date": "2025-05-08",
      "bid": "25.46",
      "ask": "25.64",
      "open": "25.80",
      "high": "26.04",
      "low": "25.42",
      "close": "25.60",
      "average": "25.7291",
      "volume": "70748",
      "turnover": "1820138.82",
      "trades": "315"
    },
    {
      "date": "2025-05-09",
      "bid": "25.98",
      "ask": "26.34",
      "open": "25.50",
      "high": "26.48",
      "low": "25.30",
      "close": "25.94",
      "average": "25.9137",
      "volume": "41118",
      "turnover": "1065638.14",
      "trades": "243"
    },
    {
      "date": "2025-05-12",
      "bid": "25.20",
      "ask": "25.34",
      "open": "26.34",
      "high": "26.34",
      "low": "24.70",
      "close": "25.38",
      "average": "25.1445",
      "volume": "300133",
      "turnover": "7546588.41",
      "trades": "642"
    },
    {
      "date": "2025-05-13",
      "bid": "25.10",
      "ask": "25.50",
      "open": "25.40",
      "high": "26.26",
      "low": "24.80",
      "close": "25.10",
      "average": "25.2459",
      "volume": "124675",
      "turnover": "3147474.39",
      "trades": "382"
    },
    {
      "date": "2025-05-14",
      "bid": "24.98",
      "ask": "25.04",
      "open": "25.68",
      "high": "25.68",
      "low": "24.70",
      "close": "25.02",
      "average": "24.991",
      "volume": "145245",
      "turnover": "3629839.32",
      "trades": "408"
    },
    {
      "date": "2025-05-15",
      "bid": "24.62",
      "ask": "24.82",
      "open": "25.02",
      "high": "25.10",
      "low": "24.56",
      "close": "24.56",
      "average": "24.8529",
      "volume": "73526",
      "turnover": "1827488.1",
      "trades": "283"
    },
    {
      "date": "2025-05-16",
      "bid": "23.84",
      "ask": "24.00",
      "open": "24.46",
      "high": "24.46",
      "low": "23.76",
      "close": "23.90",
      "average": "24.0109",
      "volume": "221864",
      "turnover": "5327205.34",
      "trades": "518"
    },
    {
      "date": "2025-05-19",
      "bid": "24.50",
      "ask": "24.58",
      "open": "23.84",
      "high": "24.72",
      "low": "23.80",
      "close": "24.46",
      "average": "24.3361",
      "volume": "156958",
      "turnover": "3819739.86",
      "trades": "298"
    },
    {
      "date": "2025-05-20",
      "bid": "24.26",
      "ask": "24.34",
      "open": "24.58",
      "high": "24.72",
      "low": "24.12",
      "close": "24.20",
      "average": "24.4486",
      "volume": "69854",
      "turnover": "1707933.87",
      "trades": "281"
    },
    {
      "date": "2025-05-21",
      "bid": "24.56",
      "ask": "24.66",
      "open": "24.34",
      "high": "24.68",
      "low": "23.94",
      "close": "24.52",
      "average": "24.1577",
      "volume": "76663",
      "turnover": "1852142.56",
      "trades": "318"
    },
    {
      "date": "2025-05-22",
      "bid": "23.86",
      "ask": "24.34",
      "open": "24.66",
      "high": "24.90",
      "low": "23.70",
      "close": "23.72",
      "average": "24.0088",
      "volume": "114194",
      "turnover": "2743148.16",
      "trades": "542"
    },
    {
      "date": "2025-05-23",
      "bid": "23.82",
      "ask": "24.02",
      "open": "24.34",
      "high": "24.48",
      "low": "23.68",
      "close": "23.84",
      "average": "24.0519",
      "volume": "70783",
      "turnover": "1702732.6",
      "trades": "274"
    },
    {
      "date": "2025-05-26",
      "bid": "25.00",
      "ask": "25.30",
      "open": "23.82",
      "high": "25.52",
      "low": "23.82",
      "close": "25.10",
      "average": "24.9534",
      "volume": "208433",
      "turnover": "5200607.92",
      "trades": "571"
    },
    {
      "date": "2025-05-27",
      "bid": "23.74",
      "ask": "24.02",
      "open": "25.16",
      "high": "25.54",
      "low": "23.70",
      "close": "23.74",
      "average": "24.6189",
      "volume": "283386",
      "turnover": "6976668.55",
      "trades": "685"
    },
    {
      "date": "2025-05-28",
      "bid": "23.34",
      "ask": "23.42",
      "open": "23.80",
      "high": "24.16",
      "low": "23.30",
      "close": "23.30",
      "average": "23.6521",
      "volume": "134042",
      "turnover": "3170397.45",
      "trades": "295"
    },
    {
      "date": "2025-05-30",
      "bid": "23.16",
      "ask": "23.36",
      "open": "23.42",
      "high": "23.76",
      "low": "23.00",
      "close": "23.18",
      "average": "23.2083",
      "volume": "142525",
      "turnover": "3307778.63",
      "trades": "337"
    },
    {
      "date": "2025-06-02",
      "bid": "23.14",
      "ask": "23.32",
      "open": "23.10",
      "high": "23.46",
      "low": "22.82",
      "close": "23.12",
      "average": "23.1841",
      "volume": "135485",
      "turnover": "3141424.85",
      "trades": "663"
    },
    {
      "date": "2025-06-03",
      "bid": "23.58",
      "ask": "23.76",
      "open": "23.14",
      "high": "23.82",
      "low": "23.08",
      "close": "23.66",
      "average": "23.4511",
      "volume": "157015",
      "turnover": "3680971.24",
      "trades": "354"
    },
    {
      "date": "2025-06-04",
      "bid": "24.38",
      "ask": "24.48",
      "open": "23.76",
      "high": "24.46",
      "low": "23.00",
      "close": "24.38",
      "average": "23.7576",
      "volume": "183518",
      "turnover": "4359769.3",
      "trades": "549"
    },
    {
      "date": "2025-06-05",
      "bid": "24.08",
      "ask": "24.26",
      "open": "24.48",
      "high": "24.52",
      "low": "23.80",
      "close": "24.20",
      "average": "24.1454",
      "volume": "82564",
      "turnover": "1993485.62",
      "trades": "258"
    },
    {
      "date": "2025-06-09",
      "bid": "25.58",
      "ask": "25.68",
      "open": "24.08",
      "high": "25.80",
      "low": "24.08",
      "close": "25.60",
      "average": "25.2593",
      "volume": "238464",
      "turnover": "6023434.52",
      "trades": "597"
    },
    {
      "date": "2025-06-10",
      "bid": "26.14",
      "ask": "26.22",
      "open": "25.60",
      "high": "26.22",
      "low": "25.24",
      "close": "26.20",
      "average": "25.7573",
      "volume": "108658",
      "turnover": "2798586.45",
      "trades": "360"
    },
    {
      "date": "2025-06-11",
      "bid": "25.86",
      "ask": "26.14",
      "open": "26.22",
      "high": "26.46",
      "low": "25.64",
      "close": "26.02",
      "average": "26.006",
      "volume": "77483",
      "turnover": "2014877.24",
      "trades": "274"
    },
    {
      "date": "2025-06-12",
      "bid": "24.84",
      "ask": "25.32",
      "open": "26.14",
      "high": "26.14",
      "low": "24.80",
      "close": "24.80",
      "average": "25.2203",
      "volume": "78936",
      "turnover": "1990855.18",
      "trades": "302"
    },
    {
      "date": "2025-06-13",
      "bid": "24.20",
      "ask": "24.46",
      "open": "24.18",
      "high": "24.46",
      "low": "23.84",
      "close": "24.46",
      "average": "24.108",
      "volume": "133846",
      "turnover": "3226541.99",
      "trades": "337"
    },
    {
      "date": "2025-06-16",
      "bid": "24.40",
      "ask": "24.58",
      "open": "24.20",
      "high": "24.98",
      "low": "24.20",
      "close": "24.54",
      "average": "24.6594",
      "volume": "44825",
      "turnover": "1105267.39",
      "trades": "221"
    },
    {
      "date": "2025-06-17",
      "bid": "23.60",
      "ask": "23.70",
      "open": "24.54",
      "high": "24.54",
      "low": "23.56",
      "close": "23.74",
      "average": "23.8663",
      "volume": "93518",
      "turnover": "2231919.98",
      "trades": "274"
    },
    {
      "date": "2025-06-18",
      "bid": "23.58",
      "ask": "23.72",
      "open": "23.60",
      "high": "23.78",
      "low": "23.34",
      "close": "23.64",
      "average": "23.5856",
      "volume": "52537",
      "turnover": "1239118.55",
      "trades": "167"
    },
    {
      "date": "2025-06-19",
      "bid": "23.84",
      "ask": "24.16",
      "open": "23.50",
      "high": "25.60",
      "low": "23.30",
      "close": "23.88",
      "average": "24.1777",
      "volume": "1195754",
      "turnover": "28887782.52",
      "trades": "1949"
    },
    {
      "date": "2025-06-23",
      "bid": "23.66",
      "ask": "23.84",
      "open": "23.96",
      "high": "24.32",
      "low": "23.38",
      "close": "23.76",
      "average": "23.758",
      "volume": "274360",
      "turnover": "6519431.22",
      "trades": "757"
    },
    {
      "date": "2025-06-24",
      "bid": "23.84",
      "ask": "23.92",
      "open": "23.80",
      "high": "24.26",
      "low": "23.46",
      "close": "23.90",
      "average": "23.8304",
      "volume": "408709",
      "turnover": "9740329.3",
      "trades": "918"
    },
    {
      "date": "2025-06-25",
      "bid": "24.08",
      "ask": "24.24",
      "open": "23.92",
      "high": "24.58",
      "low": "23.68",
      "close": "24.18",
      "average": "24.1588",
      "volume": "319709",
      "turnover": "7723215.8",
      "trades": "786"
    },
    {
      "date": "2025-06-26",
      "bid": "25.52",
      "ask": "25.88",
      "open": "24.18",
      "high": "26.80",
      "low": "23.88",
      "close": "25.62",
      "average": "25.6909",
      "volume": "635882",
      "turnover": "16336272.97",
      "trades": "1162"
    },
    {
      "date": "2025-06-27",
      "bid": "26.66",
      "ask": "26.94",
      "open": "26.02",
      "high": "28.00",
      "low": "25.88",
      "close": "26.94",
      "average": "27.1343",
      "volume": "646504",
      "turnover": "17538917.92",
      "trades": "1433"
    },
    {
      "date": "2025-06-30",
      "bid": "26.20",
      "ask": "26.34",
      "open": "27.90",
      "high": "29.10",
      "low": "26.20",
      "close": "26.20",
      "average": "27.3777",
      "volume": "530155",
      "turnover": "14512208.71",
      "trades": "1338"
    },
    {
      "date": "2025-07-01",
      "bid": "26.16",
      "ask": "26.28",
      "open": "26.60",
      "high": "26.60",
      "low": "25.66",
      "close": "26.28",
      "average": "26.0478",
      "volume": "185835",
      "turnover": "4840047.76",
      "trades": "585"
    },
    {
      "date": "2025-07-02",
      "bid": "26.14",
      "ask": "26.24",
      "open": "26.16",
      "high": "26.56",
      "low": "25.56",
      "close": "26.32",
      "average": "26.0512",
      "volume": "242344",
      "turnover": "6310860.1",
      "trades": "474"
    },
    {
      "date": "2025-07-03",
      "bid": "26.26",
      "ask": "26.40",
      "open": "26.14",
      "high": "27.18",
      "low": "25.82",
      "close": "26.26",
      "average": "26.3857",
      "volume": "234420",
      "turnover": "6186117.58",
      "trades": "550"
    },
    {
      "date": "2025-07-04",
      "bid": "27.92",
      "ask": "28.00",
      "open": "26.40",
      "high": "28.32",
      "low": "26.00",
      "close": "28.04",
      "average": "27.6063",
      "volume": "372600",
      "turnover": "10285997.69",
      "trades": "710"
    },
    {
      "date": "2025-07-07",
      "bid": "27.04",
      "ask": "27.12",
      "open": "28.08",
      "high": "29.14",
      "low": "27.00",
      "close": "27.06",
      "average": "28.1026",
      "volume": "560016",
      "turnover": "15732590.91",
      "trades": "1117"
    },
    {
      "date": "2025-07-08",
      "bid": "26.72",
      "ask": "26.86",
      "open": "27.12",
      "high": "27.70",
      "low": "26.50",
      "close": "26.76",
      "average": "27.0581",
      "volume": "297022",
      "turnover": "8038612.73",
      "trades": "577"
    },
    {
      "date": "2025-07-09",
      "bid": "26.92",
      "ask": "27.10",
      "open": "26.86",
      "high": "27.82",
      "low": "26.68",
      "close": "27.18",
      "average": "27.2985",
      "volume": "497340",
      "turnover": "13574912.14",
      "trades": "735"
    },
    {
      "date": "2025-07-10",
      "bid": "26.94",
      "ask": "27.14",
      "open": "27.00",
      "high": "27.28",
      "low": "26.72",
      "close": "27.14",
      "average": "27.0533",
      "volume": "235251",
      "turnover": "6364382.51",
      "trades": "485"
    },
    {
      "date": "2025-07-11",
      "bid": "26.40",
      "ask": "26.50",
      "open": "27.14",
      "high": "27.38",
      "low": "26.38",
      "close": "26.38",
      "average": "26.7997",
      "volume": "232659",
      "turnover": "6237450.06",
      "trades": "640"
    },
    {
      "date": "2025-07-14",
      "bid": "26.08",
      "ask": "26.22",
      "open": "26.52",
      "high": "26.76",
      "low": "25.86",
      "close": "26.12",
      "average": "26.1965",
      "volume": "203962",
      "turnover": "5342150.3",
      "trades": "495"
    },
    {
      "date": "2025-07-15",
      "bid": "26.00",
      "ask": "26.14",
      "open": "26.30",
      "high": "27.02",
      "low": "25.94",
      "close": "25.98",
      "average": "26.5171",
      "volume": "183502",
      "turnover": "4867152.12",
      "trades": "424"
    },
    {
      "date": "2025-07-16",
      "bid": "25.90",
      "ask": "26.00",
      "open": "25.98",
      "high": "26.48",
      "low": "25.72",
      "close": "25.94",
      "average": "26.0293",
      "volume": "247363",
      "turnover": "6439156.78",
      "trades": "492"
    },
    {
      "date": "2025-07-17",
      "bid": "27.38",
      "ask": "28.00",
      "open": "26.08",
      "high": "28.26",
      "low": "25.00",
      "close": "27.90",
      "average": "26.8937",
      "volume": "730000",
      "turnover": "19649814.29",
      "trades": "1057"
    },
    {
      "date": "2025-07-18",
      "bid": "26.20",
      "ask": "26.32",
      "open": "28.00",
      "high": "28.30",
      "low": "26.06",
      "close": "26.06",
      "average": "26.7845",
      "volume": "482740",
      "turnover": "12922279.83",
      "trades": "839"
    },
    {
      "date": "2025-07-21",
      "bid": "26.22",
      "ask": "26.34",
      "open": "26.40",
      "high": "27.00",
      "low": "26.02",
      "close": "26.22",
      "average": "26.497",
      "volume": "267302",
      "turnover": "7082762.09",
      "trades": "655"
    },
    {
      "date": "2025-07-22",
      "bid": "25.90",
      "ask": "25.96",
      "open": "26.50",
      "high": "26.62",
      "low": "25.70",
      "close": "25.88",
      "average": "26.2224",
      "volume": "279238",
      "turnover": "7325692.84",
      "trades": "554"
    },
    {
      "date": "2025-07-23",
      "bid": "26.10",
      "ask": "26.20",
      "open": "25.92",
      "high": "26.68",
      "low": "25.92",
      "close": "26.20",
      "average": "26.33",
      "volume": "217873",
      "turnover": "5735715.84",
      "trades": "639"
    },
    {
      "date": "2025-07-24",
      "bid": "26.88",
      "ask": "27.00",
      "open": "26.20",
      "high": "27.62",
      "low": "26.20",
      "close": "26.86",
      "average": "27.1997",
      "volume": "449585",
      "turnover": "12207404.11",
      "trades": "669"
    },
    {
      "date": "2025-07-25",
      "bid": "27.46",
      "ask": "27.58",
      "open": "26.98",
      "high": "28.20",
      "low": "26.98",
      "close": "27.76",
      "average": "27.7606",
      "volume": "320823",
      "turnover": "8904963.96",
      "trades": "633"
    },
    {
      "date": "2025-07-28",
      "bid": "27.22",
      "ask": "27.30",
      "open": "28.00",
      "high": "28.78",
      "low": "27.08",
      "close": "27.30",
      "average": "27.5668",
      "volume": "241742",
      "turnover": "6654384.93",
      "trades": "519"
    },
    {
      "date": "2025-07-29",
      "bid": "28.04",
      "ask": "28.18",
      "open": "28.38",
      "high": "29.70",
      "low": "27.26",
      "close": "27.86",
      "average": "28.4148",
      "volume": "954251",
      "turnover": "27106722.36",
      "trades": "1604"
    },
    {
      "date": "2025-07-30",
      "bid": "28.98",
      "ask": "29.42",
      "open": "28.42",
      "high": "31.04",
      "low": "28.42",
      "close": "29.00",
      "average": "29.7771",
      "volume": "1081056",
      "turnover": "32173369.79",
      "trades": "2285"
    },
    {
      "date": "2025-07-31",
      "bid": "28.84",
      "ask": "28.98",
      "open": "29.42",
      "high": "29.94",
      "low": "28.50",
      "close": "28.78",
      "average": "29.256",
      "volume": "420568",
      "turnover": "12308622.92",
      "trades": "1116"
    },
    {
      "date": "2025-08-01",
      "bid": "28.46",
      "ask": "28.58",
      "open": "28.64",
      "high": "29.36",
      "low": "28.04",
      "close": "28.48",
      "average": "28.5204",
      "volume": "320544",
      "turnover": "9141499.09",
      "trades": "749"
    },
    {
      "date": "2025-08-04",
      "bid": "29.20",
      "ask": "29.34",
      "open": "29.84",
      "high": "31.34",
      "low": "29.12",
      "close": "29.12",
      "average": "30.4527",
      "volume": "1173540",
      "turnover": "35763321.93",
      "trades": "2392"
    },
    {
      "date": "2025-08-05",
      "bid": "30.40",
      "ask": "30.44",
      "open": "30.64",
      "high": "31.60",
      "low": "29.32",
      "close": "30.62",
      "average": "30.6005",
      "volume": "854186",
      "turnover": "26144029.16",
      "trades": "1675"
    },
    {
      "date": "2025-08-06",
      "bid": "30.06",
      "ask": "30.18",
      "open": "31.06",
      "high": "32.48",
      "low": "29.86",
      "close": "30.04",
      "average": "31.1753",
      "volume": "767334",
      "turnover": "23911001.49",
      "trades": "1863"
    },
    {
      "date": "2025-08-07",
      "bid": "30.34",
      "ask": "30.42",
      "open": "30.18",
      "high": "31.94",
      "low": "30.12",
      "close": "30.40",
      "average": "30.8725",
      "volume": "657857",
      "turnover": "20301209.22",
      "trades": "1461"
    },
    {
      "date": "2025-08-08",
      "bid": "30.24",
      "ask": "30.34",
      "open": "30.50",
      "high": "31.16",
      "low": "30.06",
      "close": "30.38",
      "average": "30.5927",
      "volume": "451560",
      "turnover": "13813196.71",
      "trades": "1162"
    },
    {
      "date": "2025-08-11",
      "bid": "28.24",
      "ask": "28.26",
      "open": "30.64",
      "high": "30.64",
      "low": "28.04",
      "close": "28.04",
      "average": "28.8503",
      "volume": "907045",
      "turnover": "26168883.67",
      "trades": "1848"
    },
    {
      "date": "2025-08-12",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.18",
      "high": "28.86",
      "low": "27.56",
      "close": "28.00",
      "average": "28.2032",
      "volume": "545435",
      "turnover": "15384900.22",
      "trades": "1264"
    },
    {
      "date": "2025-08-13",
      "bid": "28.90",
      "ask": "29.00",
      "open": "28.12",
      "high": "29.58",
      "low": "28.10",
      "close": "29.00",
      "average": "29.0195",
      "volume": "634991",
      "turnover": "18431693.88",
      "trades": "1185"
    },
    {
      "date": "2025-08-14",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.00",
      "high": "30.04",
      "low": "28.88",
      "close": "29.48",
      "average": "29.5484",
      "volume": "284049",
      "turnover": "8395257.18",
      "trades": "769"
    },
    {
      "date": "2025-08-15",
      "bid": "29.02",
      "ask": "29.18",
      "open": "29.60",
      "high": "30.34",
      "low": "28.78",
      "close": "28.94",
      "average": "29.4929",
      "volume": "293460",
      "turnover": "8651545.03",
      "trades": "738"
    },
    {
      "date": "2025-08-18",
      "bid": "29.52",
      "ask": "29.86",
      "open": "29.02",
      "high": "30.52",
      "low": "29.00",
      "close": "29.78",
      "average": "29.7872",
      "volume": "280137",
      "turnover": "8343847.56",
      "trades": "713"
    },
    {
      "date": "2025-08-19",
      "bid": "31.54",
      "ask": "31.68",
      "open": "29.92",
      "high": "31.82",
      "low": "29.58",
      "close": "31.70",
      "average": "30.9168",
      "volume": "672493",
      "turnover": "20804158.87",
      "trades": "1206"
    },
    {
      "date": "2025-08-20",
      "bid": "30.92",
      "ask": "31.48",
      "open": "31.68",
      "high": "32.00",
      "low": "30.84",
      "close": "30.98",
      "average": "31.3301",
      "volume": "394722",
      "turnover": "12357889.36",
      "trades": "1002"
    },
    {
      "date": "2025-08-21",
      "bid": "32.18",
      "ask": "32.30",
      "open": "30.88",
      "high": "32.30",
      "low": "30.52",
      "close": "32.30",
      "average": "31.2209",
      "volume": "504813",
      "turnover": "15751632.34",
      "trades": "1082"
    },
    {
      "date": "2025-08-22",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.62",
      "high": "33.80",
      "low": "32.10",
      "close": "33.00",
      "average": "32.9722",
      "volume": "566805",
      "turnover": "18681394.76",
      "trades": "1301"
    },
    {
      "date": "2025-08-25",
      "bid": "31.48",
      "ask": "31.56",
      "open": "33.22",
      "high": "34.18",
      "low": "31.32",
      "close": "31.32",
      "average": "32.6833",
      "volume": "505574",
      "turnover": "16509049.66",
      "trades": "1330"
    },
    {
      "date": "2025-08-26",
      "bid": "31.84",
      "ask": "32.00",
      "open": "31.70",
      "high": "32.12",
      "low": "30.96",
      "close": "31.82",
      "average": "31.6031",
      "volume": "313319",
      "turnover": "9903895.97",
      "trades": "934"
    },
    {
      "date": "2025-08-27",
      "bid": "31.52",
      "ask": "31.62",
      "open": "31.84",
      "high": "32.26",
      "low": "31.34",
      "close": "31.56",
      "average": "31.6614",
      "volume": "155480",
      "turnover": "4922516.99",
      "trades": "546"
    },
    {
      "date": "2025-08-28",
      "bid": "31.74",
      "ask": "31.94",
      "open": "31.62",
      "high": "32.32",
      "low": "31.00",
      "close": "31.92",
      "average": "31.6981",
      "volume": "304787",
      "turnover": "9660091.5",
      "trades": "795"
    },
    {
      "date": "2025-08-29",
      "bid": "32.40",
      "ask": "32.82",
      "open": "31.94",
      "high": "32.96",
      "low": "31.44",
      "close": "32.36",
      "average": "32.2104",
      "volume": "320280",
      "turnover": "10319346.22",
      "trades": "775"
    },
    {
      "date": "2025-09-01",
      "bid": "33.18",
      "ask": "33.36",
      "open": "32.40",
      "high": "33.48",
      "low": "31.72",
      "close": "33.26",
      "average": "32.51",
      "volume": "280807",
      "turnover": "9133405.64",
      "trades": "744"
    },
    {
      "date": "2025-09-02",
      "bid": "32.80",
      "ask": "33.00",
      "open": "33.36",
      "high": "33.86",
      "low": "32.00",
      "close": "32.82",
      "average": "32.8753",
      "volume": "438584",
      "turnover": "14407670.43",
      "trades": "1170"
    },
    {
      "date": "2025-09-03",
      "bid": "32.26",
      "ask": "32.56",
      "open": "32.80",
      "high": "33.22",
      "low": "32.00",
      "close": "32.38",
      "average": "32.3205",
      "volume": "232241",
      "turnover": "7505508.4",
      "trades": "840"
    },
    {
      "date": "2025-09-04",
      "bid": "30.94",
      "ask": "31.18",
      "open": "32.02",
      "high": "32.66",
      "low": "30.78",
      "close": "30.80",
      "average": "31.5428",
      "volume": "423456",
      "turnover": "13354322.59",
      "trades": "1011"
    },
    {
      "date": "2025-09-05",
      "bid": "30.64",
      "ask": "30.88",
      "open": "30.82",
      "high": "31.08",
      "low": "30.20",
      "close": "30.76",
      "average": "30.688",
      "volume": "224675",
      "turnover": "6892897.38",
      "trades": "599"
    },
    {
      "date": "2025-09-08",
      "bid": "30.68",
      "ask": "30.98",
      "open": "31.00",
      "high": "31.68",
      "low": "30.50",
      "close": "30.78",
      "average": "30.9344",
      "volume": "300504",
      "turnover": "9296540.21",
      "trades": "784"
    },
    {
      "date": "2025-09-09",
      "bid": "29.96",
      "ask": "30.02",
      "open": "30.78",
      "high": "31.00",
      "low": "29.72",
      "close": "29.94",
      "average": "30.1563",
      "volume": "257052",
      "turnover": "7748601.19",
      "trades": "804"
    },
    {
      "date": "2025-09-10",
      "bid": "29.54",
      "ask": "29.56",
      "open": "29.94",
      "high": "30.92",
      "low": "29.42",
      "close": "29.42",
      "average": "30.0473",
      "volume": "212401",
      "turnover": "6389120.72",
      "trades": "717"
    },
    {
      "date": "2025-09-11",
      "bid": "29.50",
      "ask": "29.68",
      "open": "29.42",
      "high": "29.74",
      "low": "29.00",
      "close": "29.56",
      "average": "29.4179",
      "volume": "291979",
      "turnover": "8587250",
      "trades": "735"
    },
    {
      "date": "2025-09-12",
      "bid": "29.38",
      "ask": "29.52",
      "open": "29.58",
      "high": "30.06",
      "low": "29.22",
      "close": "29.26",
      "average": "29.5437",
      "volume": "188459",
      "turnover": "5567401.36",
      "trades": "699"
    },
    {
      "date": "2025-09-15",
      "bid": "29.52",
      "ask": "29.64",
      "open": "29.26",
      "high": "30.36",
      "low": "29.26",
      "close": "29.50",
      "average": "29.82",
      "volume": "270708",
      "turnover": "8073734.24",
      "trades": "693"
    },
    {
      "date": "2025-09-16",
      "bid": "30.62",
      "ask": "30.74",
      "open": "29.50",
      "high": "31.40",
      "low": "29.50",
      "close": "30.76",
      "average": "30.6936",
      "volume": "375310",
      "turnover": "11527952.13",
      "trades": "1039"
    },
    {
      "date": "2025-09-17",
      "bid": "30.78",
      "ask": "30.90",
      "open": "30.76",
      "high": "31.62",
      "low": "30.56",
      "close": "30.78",
      "average": "31.0809",
      "volume": "329306",
      "turnover": "10233681.18",
      "trades": "751"
    },
    {
      "date": "2025-09-18",
      "bid": "30.44",
      "ask": "30.78",
      "open": "30.90",
      "high": "31.80",
      "low": "30.22",
      "close": "30.70",
      "average": "31.0592",
      "volume": "363139",
      "turnover": "11274623.65",
      "trades": "835"
    },
    {
      "date": "2025-09-19",
      "bid": "35.02",
      "ask": "35.20",
      "open": "31.02",
      "high": "36.12",
      "low": "31.02",
      "close": "34.66",
      "average": "33.9696",
      "volume": "1317843",
      "turnover": "44804983.97",
      "trades": "2800"
    },
    {
      "date": "2025-09-22",
      "bid": "33.48",
      "ask": "33.54",
      "open": "34.58",
      "high": "34.58",
      "low": "32.76",
      "close": "33.66",
      "average": "33.6157",
      "volume": "495097",
      "turnover": "16631505.9",
      "trades": "1395"
    },
    {
      "date": "2025-09-23",
      "bid": "33.60",
      "ask": "33.70",
      "open": "33.94",
      "high": "34.32",
      "low": "33.44",
      "close": "33.66",
      "average": "33.9121",
      "volume": "292572",
      "turnover": "9922529.18",
      "trades": "744"
    },
    {
      "date": "2025-09-24",
      "bid": "33.04",
      "ask": "33.24",
      "open": "33.70",
      "high": "34.18",
      "low": "32.96",
      "close": "33.12",
      "average": "33.5476",
      "volume": "252649",
      "turnover": "8473181.53",
      "trades": "775"
    },
    {
      "date": "2025-09-25",
      "bid": "37.18",
      "ask": "37.28",
      "open": "40.00",
      "high": "42.50",
      "low": "36.66",
      "close": "36.82",
      "average": "39.7939",
      "volume": "5159233",
      "turnover": "205125880.02",
      "trades": "10064"
    },
    {
      "date": "2025-09-26",
      "bid": "38.76",
      "ask": "38.90",
      "open": "36.82",
      "high": "40.48",
      "low": "36.40",
      "close": "38.82",
      "average": "38.2495",
      "volume": "1299265",
      "turnover": "49844217.23",
      "trades": "2964"
    },
    {
      "date": "2025-09-29",
      "bid": "38.52",
      "ask": "38.88",
      "open": "39.56",
      "high": "40.50",
      "low": "38.06",
      "close": "38.92",
      "average": "39.0088",
      "volume": "613021",
      "turnover": "23911150.93",
      "trades": "1822"
    },
    {
      "date": "2025-09-30",
      "bid": "39.34",
      "ask": "39.50",
      "open": "38.92",
      "high": "40.50",
      "low": "38.48",
      "close": "39.46",
      "average": "39.5247",
      "volume": "832131",
      "turnover": "32895172.82",
      "trades": "1899"
    },
    {
      "date": "2025-10-01",
      "bid": "42.88",
      "ask": "42.96",
      "open": "39.46",
      "high": "42.98",
      "low": "39.34",
      "close": "42.74",
      "average": "41.3817",
      "volume": "861872",
      "turnover": "35670276.63",
      "trades": "1932"
    },
    {
      "date": "2025-10-02",
      "bid": "40.08",
      "ask": "40.18",
      "open": "41.00",
      "high": "41.88",
      "low": "39.80",
      "close": "39.98",
      "average": "40.8264",
      "volume": "2106909",
      "turnover": "86002961.57",
      "trades": "4342"
    },
    {
      "date": "2025-10-03",
      "bid": "39.52",
      "ask": "39.60",
      "open": "40.00",
      "high": "40.98",
      "low": "39.06",
      "close": "39.46",
      "average": "39.9088",
      "volume": "825686",
      "turnover": "32965938.82",
      "trades": "2353"
    },
    {
      "date": "2025-10-06",
      "bid": "38.52",
      "ask": "38.70",
      "open": "39.60",
      "high": "39.60",
      "low": "37.70",
      "close": "38.88",
      "average": "38.564",
      "volume": "1243913",
      "turnover": "47939317.12",
      "trades": "2814"
    },
    {
      "date": "2025-10-07",
      "bid": "39.00",
      "ask": "39.10",
      "open": "39.32",
      "high": "39.96",
      "low": "38.74",
      "close": "39.10",
      "average": "39.2457",
      "volume": "745722",
      "turnover": "29264103.79",
      "trades": "1971"
    },
    {
      "date": "2025-10-08",
      "bid": "40.30",
      "ask": "40.42",
      "open": "39.50",
      "high": "41.20",
      "low": "39.12",
      "close": "40.20",
      "average": "40.3066",
      "volume": "899978",
      "turnover": "36285277.18",
      "trades": "2229"
    },
    {
      "date": "2025-10-09",
      "bid": "39.06",
      "ask": "39.28",
      "open": "40.42",
      "high": "40.70",
      "low": "38.36",
      "close": "39.20",
      "average": "39.157",
      "volume": "553130",
      "turnover": "21651061.21",
      "trades": "1528"
    },
    {
      "date": "2025-10-10",
      "bid": "38.66",
      "ask": "38.68",
      "open": "39.20",
      "high": "40.78",
      "low": "38.50",
      "close": "38.60",
      "average": "39.5777",
      "volume": "913971",
      "turnover": "36193198.68",
      "trades": "1685"
    },
    {
      "date": "2025-10-13",
      "bid": "36.92",
      "ask": "37.08",
      "open": "38.60",
      "high": "38.60",
      "low": "36.72",
      "close": "36.88",
      "average": "37.3943",
      "volume": "811439",
      "turnover": "30333606.86",
      "trades": "1654"
    },
    {
      "date": "2025-10-14",
      "bid": "36.52",
      "ask": "36.62",
      "open": "36.54",
      "high": "36.70",
      "low": "35.62",
      "close": "36.50",
      "average": "36.2163",
      "volume": "621360",
      "turnover": "22503925.69",
      "trades": "1370"
    },
    {
      "date": "2025-10-15",
      "bid": "35.72",
      "ask": "35.92",
      "open": "36.52",
      "high": "36.68",
      "low": "35.38",
      "close": "35.66",
      "average": "35.8166",
      "volume": "480524",
      "turnover": "17210209.55",
      "trades": "1140"
    },
    {
      "date": "2025-10-16",
      "bid": "35.76",
      "ask": "35.88",
      "open": "35.72",
      "high": "36.02",
      "low": "34.98",
      "close": "35.82",
      "average": "35.5394",
      "volume": "370250",
      "turnover": "13158433.4",
      "trades": "1058"
    },
    {
      "date": "2025-10-17",
      "bid": "34.26",
      "ask": "34.34",
      "open": "35.60",
      "high": "35.60",
      "low": "34.26",
      "close": "34.26",
      "average": "34.6642",
      "volume": "503410",
      "turnover": "17450072.38",
      "trades": "1236"
    },
    {
      "date": "2025-10-20",
      "bid": "33.94",
      "ask": "34.46",
      "open": "34.34",
      "high": "34.74",
      "low": "33.34",
      "close": "34.08",
      "average": "33.8773",
      "volume": "509235",
      "turnover": "17253378.82",
      "trades": "1101"
    },
    {
      "date": "2025-10-21",
      "bid": "34.34",
      "ask": "34.48",
      "open": "33.94",
      "high": "34.74",
      "low": "33.72",
      "close": "34.36",
      "average": "34.2646",
      "volume": "304709",
      "turnover": "10440733.46",
      "trades": "740"
    },
    {
      "date": "2025-10-22",
      "bid": "32.68",
      "ask": "32.72",
      "open": "34.14",
      "high": "34.48",
      "low": "32.52",
      "close": "32.78",
      "average": "33.1885",
      "volume": "531626",
      "turnover": "17643599.41",
      "trades": "1326"
    },
    {
      "date": "2025-10-23",
      "bid": "32.08",
      "ask": "32.28",
      "open": "32.72",
      "high": "33.08",
      "low": "31.76",
      "close": "32.36",
      "average": "32.2931",
      "volume": "566309",
      "turnover": "18288154.85",
      "trades": "1162"
    },
    {
      "date": "2025-10-24",
      "bid": "32.62",
      "ask": "32.78",
      "open": "32.16",
      "high": "32.92",
      "low": "32.12",
      "close": "32.70",
      "average": "32.5229",
      "volume": "477260",
      "turnover": "15521721.47",
      "trades": "906"
    },
    {
      "date": "2025-10-27",
      "bid": "32.52",
      "ask": "32.68",
      "open": "32.72",
      "high": "33.10",
      "low": "32.06",
      "close": "32.72",
      "average": "32.5673",
      "volume": "358331",
      "turnover": "11668982.46",
      "trades": "914"
    },
    {
      "date": "2025-10-28",
      "bid": "32.74",
      "ask": "32.86",
      "open": "33.00",
      "high": "33.76",
      "low": "32.60",
      "close": "32.76",
      "average": "33.0544",
      "volume": "457248",
      "turnover": "15114050.75",
      "trades": "1009"
    },
    {
      "date": "2025-10-29",
      "bid": "34.40",
      "ask": "34.50",
      "open": "35.38",
      "high": "35.62",
      "low": "34.20",
      "close": "34.46",
      "average": "34.903",
      "volume": "1722805",
      "turnover": "60128970.78",
      "trades": "3081"
    },
    {
      "date": "2025-10-30",
      "bid": "30.02",
      "ask": "30.08",
      "open": "31.20",
      "high": "31.66",
      "low": "29.22",
      "close": "30.66",
      "average": "30.223",
      "volume": "3253696",
      "turnover": "98339710.76",
      "trades": "5131"
    },
    {
      "date": "2025-10-31",
      "bid": "31.04",
      "ask": "31.10",
      "open": "30.86",
      "high": "31.52",
      "low": "30.48",
      "close": "31.20",
      "average": "31.0685",
      "volume": "473140",
      "turnover": "14699766.44",
      "trades": "875"
    },
    {
      "date": "2025-11-03",
      "bid": "30.94",
      "ask": "31.16",
      "open": "31.20",
      "high": "32.00",
      "low": "30.66",
      "close": "31.00",
      "average": "31.171",
      "volume": "795773",
      "turnover": "24811963.66",
      "trades": "1539"
    },
    {
      "date": "2025-11-04",
      "bid": "30.30",
      "ask": "30.36",
      "open": "30.50",
      "high": "30.70",
      "low": "30.00",
      "close": "30.40",
      "average": "30.3576",
      "volume": "522124",
      "turnover": "15849558.26",
      "trades": "1089"
    },
    {
      "date": "2025-11-05",
      "bid": "29.46",
      "ask": "29.52",
      "open": "30.06",
      "high": "30.24",
      "low": "29.32",
      "close": "29.42",
      "average": "29.7497",
      "volume": "737121",
      "turnover": "21929973.3",
      "trades": "1168"
    },
    {
      "date": "2025-11-06",
      "bid": "28.10",
      "ask": "28.18",
      "open": "29.54",
      "high": "29.54",
      "low": "27.88",
      "close": "28.28",
      "average": "28.4746",
      "volume": "693669",
      "turnover": "19751755.16",
      "trades": "1466"
    },
    {
      "date": "2025-11-07",
      "bid": "27.10",
      "ask": "27.20",
      "open": "28.20",
      "high": "28.32",
      "low": "27.00",
      "close": "27.00",
      "average": "27.4291",
      "volume": "705511",
      "turnover": "19360830.23",
      "trades": "1149"
    },
    {
      "date": "2025-11-10",
      "bid": "26.84",
      "ask": "27.16",
      "open": "27.16",
      "high": "27.58",
      "low": "26.66",
      "close": "26.66",
      "average": "27.0985",
      "volume": "837858",
      "turnover": "22704824.76",
      "trades": "1107"
    },
    {
      "date": "2025-11-11",
      "bid": "26.52",
      "ask": "26.62",
      "open": "26.90",
      "high": "27.16",
      "low": "26.14",
      "close": "26.36",
      "average": "26.3944",
      "volume": "506823",
      "turnover": "13378082.9",
      "trades": "1112"
    },
    {
      "date": "2025-11-12",
      "bid": "26.72",
      "ask": "26.84",
      "open": "26.66",
      "high": "27.66",
      "low": "26.22",
      "close": "26.54",
      "average": "27.0156",
      "volume": "606859",
      "turnover": "16395195.25",
      "trades": "1089"
    },
    {
      "date": "2025-11-13",
      "bid": "27.20",
      "ask": "27.28",
      "open": "26.90",
      "high": "27.88",
      "low": "26.76",
      "close": "26.96",
      "average": "27.2209",
      "volume": "655419",
      "turnover": "17840753.19",
      "trades": "1016"
    },
    {
      "date": "2025-11-14",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.90",
      "high": "26.96",
      "low": "25.82",
      "close": "26.42",
      "average": "26.344",
      "volume": "553794",
      "turnover": "14588422.87",
      "trades": "1064"
    },
    {
      "date": "2025-11-17",
      "bid": "26.20",
      "ask": "26.28",
      "open": "26.50",
      "high": "26.66",
      "low": "26.12",
      "close": "26.24",
      "average": "26.3566",
      "volume": "362638",
      "turnover": "9557917.42",
      "trades": "665"
    },
    {
      "date": "2025-11-18",
      "bid": "26.10",
      "ask": "26.22",
      "open": "26.24",
      "high": "26.86",
      "low": "26.00",
      "close": "26.02",
      "average": "26.2944",
      "volume": "402751",
      "turnover": "10590179.76",
      "trades": "641"
    },
    {
      "date": "2025-11-19",
      "bid": "27.12",
      "ask": "27.24",
      "open": "26.00",
      "high": "27.30",
      "low": "25.98",
      "close": "27.16",
      "average": "26.7686",
      "volume": "400123",
      "turnover": "10708565.61",
      "trades": "740"
    },
    {
      "date": "2025-11-20",
      "bid": "27.60",
      "ask": "27.88",
      "open": "27.34",
      "high": "27.98",
      "low": "27.00",
      "close": "27.82",
      "average": "27.5163",
      "volume": "246720",
      "turnover": "6786936.2",
      "trades": "493"
    },
    {
      "date": "2025-11-21",
      "bid": "27.90",
      "ask": "28.06",
      "open": "27.38",
      "high": "28.16",
      "low": "27.20",
      "close": "27.98",
      "average": "27.7496",
      "volume": "364486",
      "turnover": "10112009.43",
      "trades": "865"
    },
    {
      "date": "2025-11-24",
      "bid": "28.56",
      "ask": "28.70",
      "open": "27.80",
      "high": "28.90",
      "low": "27.42",
      "close": "28.74",
      "average": "28.2133",
      "volume": "286887",
      "turnover": "8094049.19",
      "trades": "702"
    },
    {
      "date": "2025-11-25",
      "bid": "29.62",
      "ask": "29.78",
      "open": "28.94",
      "high": "30.04",
      "low": "28.94",
      "close": "29.56",
      "average": "29.6427",
      "volume": "356632",
      "turnover": "10571445.76",
      "trades": "722"
    },
    {
      "date": "2025-11-26",
      "bid": "32.66",
      "ask": "32.80",
      "open": "29.74",
      "high": "33.12",
      "low": "29.58",
      "close": "32.88",
      "average": "31.6604",
      "volume": "1268060",
      "turnover": "40134745.9",
      "trades": "1822"
    },
    {
      "date": "2025-11-27",
      "bid": "34.70",
      "ask": "34.74",
      "open": "33.00",
      "high": "34.94",
      "low": "33.00",
      "close": "34.80",
      "average": "34.3562",
      "volume": "1581789",
      "turnover": "54650541.12",
      "trades": "1708"
    },
    {
      "date": "2025-11-28",
      "bid": "33.34",
      "ask": "33.50",
      "open": "34.66",
      "high": "34.66",
      "low": "32.70",
      "close": "33.74",
      "average": "33.5403",
      "volume": "1216655",
      "turnover": "40805106.45",
      "trades": "1406"
    },
    {
      "date": "2025-12-01",
      "bid": "33.22",
      "ask": "33.50",
      "open": "33.58",
      "high": "33.70",
      "low": "32.74",
      "close": "33.20",
      "average": "33.2489",
      "volume": "292558",
      "turnover": "9726556.3",
      "trades": "684"
    },
    {
      "date": "2025-12-02",
      "bid": "32.24",
      "ask": "32.48",
      "open": "33.50",
      "high": "33.78",
      "low": "32.00",
      "close": "32.34",
      "average": "32.7318",
      "volume": "313510",
      "turnover": "10261731.56",
      "trades": "703"
    },
    {
      "date": "2025-12-03",
      "bid": "31.38",
      "ask": "31.52",
      "open": "32.24",
      "high": "32.34",
      "low": "31.22",
      "close": "31.54",
      "average": "31.6836",
      "volume": "201580",
      "turnover": "6386328.36",
      "trades": "564"
    },
    {
      "date": "2025-12-04",
      "bid": "33.22",
      "ask": "33.40",
      "open": "31.38",
      "high": "33.50",
      "low": "31.38",
      "close": "33.22",
      "average": "32.5687",
      "volume": "421319",
      "turnover": "13721240.25",
      "trades": "881"
    },
    {
      "date": "2025-12-05",
      "bid": "33.42",
      "ask": "33.54",
      "open": "33.42",
      "high": "33.76",
      "low": "33.12",
      "close": "33.40",
      "average": "33.4229",
      "volume": "237831",
      "turnover": "7948850.32",
      "trades": "573"
    },
    {
      "date": "2025-12-08",
      "bid": "33.68",
      "ask": "33.94",
      "open": "33.20",
      "high": "33.98",
      "low": "33.14",
      "close": "33.98",
      "average": "33.6221",
      "volume": "222753",
      "turnover": "7489356.7",
      "trades": "519"
    },
    {
      "date": "2025-12-09",
      "bid": "35.08",
      "ask": "35.28",
      "open": "33.98",
      "high": "35.66",
      "low": "33.76",
      "close": "35.22",
      "average": "35.0087",
      "volume": "436240",
      "turnover": "15272980.74",
      "trades": "869"
    },
    {
      "date": "2025-12-10",
      "bid": "36.18",
      "ask": "36.44",
      "open": "35.08",
      "high": "36.50",
      "low": "34.96",
      "close": "36.50",
      "average": "35.9021",
      "volume": "553549",
      "turnover": "19871825.64",
      "trades": "893"
    },
    {
      "date": "2025-12-11",
      "bid": "36.26",
      "ask": "36.48",
      "open": "36.18",
      "high": "36.84",
      "low": "36.00",
      "close": "36.48",
      "average": "36.457",
      "volume": "431710",
      "turnover": "15738774.06",
      "trades": "824"
    },
    {
      "date": "2025-12-12",
      "bid": "35.82",
      "ask": "36.18",
      "open": "36.26",
      "high": "36.50",
      "low": "35.74",
      "close": "35.90",
      "average": "36.1075",
      "volume": "361114",
      "turnover": "13038722.24",
      "trades": "715"
    },
    {
      "date": "2025-12-15",
      "bid": "34.42",
      "ask": "34.56",
      "open": "35.84",
      "high": "35.84",
      "low": "33.46",
      "close": "34.50",
      "average": "34.5533",
      "volume": "400847",
      "turnover": "13851480.14",
      "trades": "1107"
    },
    {
      "date": "2025-12-16",
      "bid": "33.56",
      "ask": "33.78",
      "open": "34.60",
      "high": "34.60",
      "low": "32.98",
      "close": "33.38",
      "average": "33.6779",
      "volume": "274420",
      "turnover": "9241890.96",
      "trades": "577"
    },
    {
      "date": "2025-12-17",
      "bid": "27.86",
      "ask": "27.96",
      "open": "25.00",
      "high": "28.50",
      "low": "24.04",
      "close": "27.94",
      "average": "26.2313",
      "volume": "4379259",
      "turnover": "114878254.31",
      "trades": "7204"
    },
    {
      "date": "2025-12-18",
      "bid": "28.28",
      "ask": "28.52",
      "open": "27.98",
      "high": "29.20",
      "low": "27.34",
      "close": "28.60",
      "average": "28.3344",
      "volume": "755277",
      "turnover": "21402971.55",
      "trades": "1290"
    },
    {
      "date": "2025-12-19",
      "bid": "29.12",
      "ask": "29.30",
      "open": "28.60",
      "high": "29.38",
      "low": "28.40",
      "close": "29.38",
      "average": "28.8767",
      "volume": "474435",
      "turnover": "13699026.7",
      "trades": "883"
    },
    {
      "date": "2025-12-22",
      "bid": "30.50",
      "ask": "30.56",
      "open": "31.30",
      "high": "31.60",
      "low": "29.66",
      "close": "30.70",
      "average": "30.4019",
      "volume": "536302",
      "turnover": "16303521.08",
      "trades": "1152"
    },
    {
      "date": "2025-12-23",
      "bid": "31.14",
      "ask": "31.52",
      "open": "30.70",
      "high": "31.60",
      "low": "30.34",
      "close": "31.24",
      "average": "30.9841",
      "volume": "418205",
      "turnover": "12957716.48",
      "trades": "1008"
    },
    {
      "date": "2025-12-29",
      "bid": "32.86",
      "ask": "32.96",
      "open": "31.30",
      "high": "32.98",
      "low": "31.24",
      "close": "32.90",
      "average": "32.2114",
      "volume": "566062",
      "turnover": "18234030.36",
      "trades": "1293"
    },
    {
      "date": "2025-12-30",
      "bid": "34.02",
      "ask": "34.10",
      "open": "32.80",
      "high": "34.36",
      "low": "32.64",
      "close": "34.36",
      "average": "33.6117",
      "volume": "714146",
      "turnover": "24003088.74",
      "trades": "1456"
    },
    {
      "date": "2026-01-02",
      "bid": "32.14",
      "ask": "32.48",
      "open": "34.30",
      "high": "34.48",
      "low": "31.80",
      "close": "32.70",
      "average": "32.7357",
      "volume": "501115",
      "turnover": "16403741.22",
      "trades": "1162"
    },
    {
      "date": "2026-01-05",
      "bid": "31.72",
      "ask": "32.54",
      "open": "32.70",
      "high": "32.88",
      "low": "31.54",
      "close": "31.68",
      "average": "32.0092",
      "volume": "176189",
      "turnover": "5640014.08",
      "trades": "510"
    },
    {
      "date": "2026-01-07",
      "bid": "32.50",
      "ask": "32.56",
      "open": "31.70",
      "high": "32.76",
      "low": "30.26",
      "close": "32.64",
      "average": "31.4471",
      "volume": "1065534",
      "turnover": "33507852.64",
      "trades": "1927"
    },
    {
      "date": "2026-01-08",
      "bid": "33.00",
      "ask": "33.14",
      "open": "32.64",
      "high": "33.78",
      "low": "32.56",
      "close": "32.76",
      "average": "33.0897",
      "volume": "388975",
      "turnover": "12870733.22",
      "trades": "762"
    },
    {
      "date": "2026-01-09",
      "bid": "32.16",
      "ask": "32.32",
      "open": "33.14",
      "high": "33.38",
      "low": "31.44",
      "close": "32.04",
      "average": "32.1527",
      "volume": "367296",
      "turnover": "11809954.86",
      "trades": "844"
    },
    {
      "date": "2026-01-12",
      "bid": "32.52",
      "ask": "32.70",
      "open": "32.16",
      "high": "33.02",
      "low": "31.64",
      "close": "32.34",
      "average": "32.4198",
      "volume": "237827",
      "turnover": "7710305.38",
      "trades": "678"
    },
    {
      "date": "2026-01-13",
      "bid": "32.66",
      "ask": "32.78",
      "open": "32.48",
      "high": "33.10",
      "low": "32.00",
      "close": "32.80",
      "average": "32.6984",
      "volume": "222477",
      "turnover": "7274632.34",
      "trades": "698"
    },
    {
      "date": "2026-01-14",
      "bid": "34.28",
      "ask": "34.36",
      "open": "32.80",
      "high": "34.52",
      "low": "32.78",
      "close": "34.32",
      "average": "34.0219",
      "volume": "472474",
      "turnover": "16075438.8",
      "trades": "1136"
    },
    {
      "date": "2026-01-15",
      "bid": "34.54",
      "ask": "34.78",
      "open": "34.36",
      "high": "35.36",
      "low": "34.06",
      "close": "34.48",
      "average": "34.8322",
      "volume": "421040",
      "turnover": "14667214.18",
      "trades": "991"
    },
    {
      "date": "2026-01-16",
      "bid": "33.98",
      "ask": "34.06",
      "open": "34.46",
      "high": "34.98",
      "low": "33.80",
      "close": "33.92",
      "average": "34.2114",
      "volume": "181717",
      "turnover": "6217726.48",
      "trades": "473"
    },
    {
      "date": "2026-01-19",
      "bid": "32.50",
      "ask": "32.70",
      "open": "33.26",
      "high": "33.26",
      "low": "32.28",
      "close": "32.60",
      "average": "32.7633",
      "volume": "302925",
      "turnover": "9926415.77",
      "trades": "691"
    },
    {
      "date": "2026-01-20",
      "bid": "32.12",
      "ask": "32.36",
      "open": "32.48",
      "high": "32.50",
      "low": "31.46",
      "close": "32.16",
      "average": "32.0192",
      "volume": "308672",
      "turnover": "9882053.19",
      "trades": "670"
    },
    {
      "date": "2026-01-21",
      "bid": "32.26",
      "ask": "32.38",
      "open": "32.10",
      "high": "32.50",
      "low": "31.14",
      "close": "32.12",
      "average": "31.8119",
      "volume": "199428",
      "turnover": "6343468.37",
      "trades": "579"
    },
    {
      "date": "2026-01-22",
      "bid": "35.66",
      "ask": "35.80",
      "open": "32.50",
      "high": "36.10",
      "low": "32.50",
      "close": "35.66",
      "average": "34.5663",
      "volume": "669467",
      "turnover": "23141137.39",
      "trades": "1170"
    },
    {
      "date": "2026-01-23",
      "bid": "37.82",
      "ask": "37.96",
      "open": "35.98",
      "high": "39.50",
      "low": "35.98",
      "close": "37.68",
      "average": "37.3737",
      "volume": "1464375",
      "turnover": "54329807.67",
      "trades": "1802"
    },
    {
      "date": "2026-01-26",
      "bid": "38.30",
      "ask": "38.38",
      "open": "39.90",
      "high": "39.90",
      "low": "37.14",
      "close": "38.40",
      "average": "38.2472",
      "volume": "419678",
      "turnover": "16047028.51",
      "trades": "1063"
    },
    {
      "date": "2026-01-27",
      "bid": "38.06",
      "ask": "38.20",
      "open": "38.40",
      "high": "38.74",
      "low": "37.58",
      "close": "38.36",
      "average": "38.1489",
      "volume": "301635",
      "turnover": "11506830.64",
      "trades": "876"
    },
    {
      "date": "2026-01-28",
      "bid": "37.80",
      "ask": "38.12",
      "open": "38.36",
      "high": "38.76",
      "low": "37.66",
      "close": "37.82",
      "average": "38.0708",
      "volume": "215878",
      "turnover": "8219096.4",
      "trades": "612"
    },
    {
      "date": "2026-01-29",
      "bid": "37.12",
      "ask": "37.36",
      "open": "38.12",
      "high": "38.28",
      "low": "36.86",
      "close": "36.86",
      "average": "37.2032",
      "volume": "266738",
      "turnover": "9923579.39",
      "trades": "678"
    },
    {
      "date": "2026-01-30",
      "bid": "36.84",
      "ask": "37.00",
      "open": "37.36",
      "high": "37.56",
      "low": "36.62",
      "close": "36.94",
      "average": "37.0003",
      "volume": "140593",
      "turnover": "5201797.05",
      "trades": "624"
    },
    {
      "date": "2026-02-02",
      "bid": "36.18",
      "ask": "37.18",
      "open": "36.94",
      "high": "37.60",
      "low": "36.02",
      "close": "37.26",
      "average": "36.7405",
      "volume": "265637",
      "turnover": "9757526.23",
      "trades": "711"
    },
    {
      "date": "2026-02-03",
      "bid": "37.68",
      "ask": "37.80",
      "open": "37.26",
      "high": "37.94",
      "low": "36.70",
      "close": "37.62",
      "average": "37.4879",
      "volume": "294528",
      "turnover": "11042196.83",
      "trades": "660"
    },
    {
      "date": "2026-02-04",
      "bid": "37.82",
      "ask": "38.08",
      "open": "37.68",
      "high": "38.70",
      "low": "36.76",
      "close": "37.94",
      "average": "37.7499",
      "volume": "279205",
      "turnover": "10540218.78",
      "trades": "739"
    },
    {
      "date": "2026-02-05",
      "bid": "36.70",
      "ask": "36.82",
      "open": "38.08",
      "high": "38.12",
      "low": "36.60",
      "close": "36.72",
      "average": "37.2898",
      "volume": "152047",
      "turnover": "5669710.35",
      "trades": "519"
    },
    {
      "date": "2026-02-06",
      "bid": "36.18",
      "ask": "36.32",
      "open": "36.70",
      "high": "36.70",
      "low": "34.72",
      "close": "36.22",
      "average": "35.6511",
      "volume": "315077",
      "turnover": "11232364.34",
      "trades": "825"
    },
    {
      "date": "2026-02-09",
      "bid": "37.16",
      "ask": "37.32",
      "open": "36.18",
      "high": "37.40",
      "low": "35.84",
      "close": "37.22",
      "average": "36.7308",
      "volume": "278058",
      "turnover": "10213801.47",
      "trades": "705"
    },
    {
      "date": "2026-02-10",
      "bid": "36.86",
      "ask": "36.96",
      "open": "37.22",
      "high": "37.76",
      "low": "35.80",
      "close": "36.98",
      "average": "36.7134",
      "volume": "337449",
      "turnover": "12397171.68",
      "trades": "741"
    },
    {
      "date": "2026-02-11",
      "bid": "39.18",
      "ask": "39.40",
      "open": "39.58",
      "high": "41.58",
      "low": "38.74",
      "close": "38.74",
      "average": "39.7019",
      "volume": "1210354",
      "turnover": "48080328.88",
      "trades": "2369"
    },
    {
      "date": "2026-02-12",
      "bid": "40.90",
      "ask": "41.10",
      "open": "39.40",
      "high": "41.90",
      "low": "38.38",
      "close": "40.98",
      "average": "40.6155",
      "volume": "1153414",
      "turnover": "46848713.52",
      "trades": "2298"
    },
    {
      "date": "2026-02-13",
      "bid": "39.62",
      "ask": "39.80",
      "open": "42.00",
      "high": "42.00",
      "low": "39.38",
      "close": "40.00",
      "average": "40.0895",
      "volume": "488403",
      "turnover": "19579462",
      "trades": "1058"
    },
    {
      "date": "2026-02-16",
      "bid": "36.12",
      "ask": "36.26",
      "open": "40.20",
      "high": "40.20",
      "low": "35.82",
      "close": "35.90",
      "average": "37.487",
      "volume": "521776",
      "turnover": "19560654.57",
      "trades": "1604"
    },
    {
      "date": "2026-02-17",
      "bid": "36.28",
      "ask": "36.56",
      "open": "36.00",
      "high": "36.72",
      "low": "35.02",
      "close": "36.32",
      "average": "35.6658",
      "volume": "321281",
      "turnover": "11456833.87",
      "trades": "963"
    },
    {
      "date": "2026-02-18",
      "bid": "34.78",
      "ask": "35.10",
      "open": "36.12",
      "high": "36.12",
      "low": "34.10",
      "close": "34.84",
      "average": "34.9829",
      "volume": "442464",
      "turnover": "15480543.55",
      "trades": "1145"
    },
    {
      "date": "2026-02-19",
      "bid": "32.76",
      "ask": "32.96",
      "open": "36.50",
      "high": "37.34",
      "low": "32.52",
      "close": "33.00",
      "average": "33.7322",
      "volume": "899902",
      "turnover": "30346294.61",
      "trades": "2061"
    },
    {
      "date": "2026-02-20",
      "bid": "32.24",
      "ask": "32.38",
      "open": "33.00",
      "high": "33.34",
      "low": "32.00",
      "close": "32.22",
      "average": "32.5106",
      "volume": "350401",
      "turnover": "11391603.94",
      "trades": "919"
    },
    {
      "date": "2026-02-23",
      "bid": "31.12",
      "ask": "31.24",
      "open": "32.38",
      "high": "32.38",
      "low": "30.90",
      "close": "31.40",
      "average": "31.5961",
      "volume": "376956",
      "turnover": "11910359.23",
      "trades": "937"
    },
    {
      "date": "2026-02-24",
      "bid": "32.20",
      "ask": "32.38",
      "open": "31.10",
      "high": "32.50",
      "low": "30.88",
      "close": "32.42",
      "average": "31.8621",
      "volume": "277950",
      "turnover": "8858418.9",
      "trades": "733"
    },
    {
      "date": "2026-02-25",
      "bid": "32.84",
      "ask": "32.98",
      "open": "32.46",
      "high": "33.68",
      "low": "32.38",
      "close": "32.74",
      "average": "33.0344",
      "volume": "274851",
      "turnover": "9079731.32",
      "trades": "883"
    },
    {
      "date": "2026-02-26",
      "bid": "33.24",
      "ask": "33.34",
      "open": "32.74",
      "high": "34.20",
      "low": "32.74",
      "close": "33.22",
      "average": "33.5993",
      "volume": "509848",
      "turnover": "17131190.37",
      "trades": "992"
    },
    {
      "date": "2026-02-27",
      "bid": "33.80",
      "ask": "33.84",
      "open": "33.24",
      "high": "33.90",
      "low": "32.46",
      "close": "33.80",
      "average": "33.38",
      "volume": "390249",
      "turnover": "13020594.03",
      "trades": "806"
    },
    {
      "date": "2026-03-02",
      "bid": "32.02",
      "ask": "32.12",
      "open": "33.40",
      "high": "33.42",
      "low": "32.00",
      "close": "32.00",
      "average": "32.5232",
      "volume": "363613",
      "turnover": "11811951.31",
      "trades": "773"
    },
    {
      "date": "2026-03-03",
      "bid": "30.90",
      "ask": "31.30",
      "open": "32.10",
      "high": "32.10",
      "low": "30.84",
      "close": "30.84",
      "average": "31.2613",
      "volume": "221789",
      "turnover": "6934656.49",
      "trades": "611"
    },
    {
      "date": "2026-03-04",
      "bid": "32.50",
      "ask": "32.60",
      "open": "30.84",
      "high": "32.98",
      "low": "30.84",
      "close": "32.98",
      "average": "32.0328",
      "volume": "236308",
      "turnover": "7568867.06",
      "trades": "610"
    },
    {
      "date": "2026-03-05",
      "bid": "30.60",
      "ask": "30.90",
      "open": "30.34",
      "high": "31.08",
      "low": "29.26",
      "close": "30.70",
      "average": "30.4697",
      "volume": "941491",
      "turnover": "28686399.48",
      "trades": "1969"
    },
    {
      "date": "2026-03-06",
      "bid": "29.60",
      "ask": "29.72",
      "open": "30.90",
      "high": "31.04",
      "low": "29.54",
      "close": "29.70",
      "average": "30.3251",
      "volume": "338364",
      "turnover": "10273141.34",
      "trades": "704"
    },
    {
      "date": "2026-03-09",
      "bid": "29.52",
      "ask": "29.70",
      "open": "29.04",
      "high": "29.62",
      "low": "27.90",
      "close": "29.34",
      "average": "28.7372",
      "volume": "450202",
      "turnover": "12931816.81",
      "trades": "1079"
    },
    {
      "date": "2026-03-10",
      "bid": "30.16",
      "ask": "30.32",
      "open": "29.86",
      "high": "31.18",
      "low": "29.86",
      "close": "30.32",
      "average": "30.4211",
      "volume": "349924",
      "turnover": "10637366.43",
      "trades": "720"
    },
    {
      "date": "2026-03-11",
      "bid": "29.80",
      "ask": "30.30",
      "open": "30.34",
      "high": "30.62",
      "low": "29.16",
      "close": "29.90",
      "average": "29.8846",
      "volume": "254799",
      "turnover": "7614472.48",
      "trades": "517"
    },
    {
      "date": "2026-03-12",
      "bid": "29.08",
      "ask": "29.22",
      "open": "29.92",
      "high": "30.16",
      "low": "28.80",
      "close": "29.12",
      "average": "29.4606",
      "volume": "335309",
      "turnover": "9874638.92",
      "trades": "641"
    },
    {
      "date": "2026-03-13",
      "bid": "29.48",
      "ask": "29.68",
      "open": "29.50",
      "high": "30.20",
      "low": "28.58",
      "close": "29.48",
      "average": "29.4561",
      "volume": "219765",
      "turnover": "6472952.61",
      "trades": "482"
    },
    {
      "date": "2026-03-16",
      "bid": "29.86",
      "ask": "30.00",
      "open": "29.58",
      "high": "30.08",
      "low": "29.14",
      "close": "30.00",
      "average": "29.6876",
      "volume": "152851",
      "turnover": "4537295.12",
      "trades": "429"
    },
    {
      "date": "2026-03-17",
      "bid": "30.50",
      "ask": "31.00",
      "open": "30.00",
      "high": "31.12",
      "low": "29.60",
      "close": "30.66",
      "average": "30.4695",
      "volume": "193787",
      "turnover": "5904460.47",
      "trades": "321"
    },
    {
      "date": "2026-03-18",
      "bid": "30.00",
      "ask": "30.70",
      "open": "30.80",
      "high": "31.52",
      "low": "30.02",
      "close": "30.06",
      "average": "30.955",
      "volume": "189375",
      "turnover": "5864778.18",
      "trades": "454"
    },
    {
      "date": "2026-03-19",
      "bid": "29.24",
      "ask": "29.48",
      "open": "29.76",
      "high": "30.00",
      "low": "29.04",
      "close": "29.22",
      "average": "29.4518",
      "volume": "159451",
      "turnover": "4696088.34",
      "trades": "433"
    },
    {
      "date": "2026-03-20",
      "bid": "29.40",
      "ask": "29.52",
      "open": "29.72",
      "high": "30.44",
      "low": "29.30",
      "close": "29.42",
      "average": "29.8747",
      "volume": "280069",
      "turnover": "8366996.45",
      "trades": "642"
    },
    {
      "date": "2026-03-23",
      "bid": "29.42",
      "ask": "30.08",
      "open": "28.72",
      "high": "30.50",
      "low": "27.80",
      "close": "30.16",
      "average": "28.9858",
      "volume": "396830",
      "turnover": "11509113.2",
      "trades": "789"
    },
    {
      "date": "2026-03-24",
      "bid": "29.10",
      "ask": "29.14",
      "open": "30.16",
      "high": "30.16",
      "low": "28.90",
      "close": "28.90",
      "average": "29.4909",
      "volume": "204087",
      "turnover": "6019453.62",
      "trades": "438"
    },
    {
      "date": "2026-03-25",
      "bid": "29.52",
      "ask": "29.62",
      "open": "29.28",
      "high": "30.96",
      "low": "29.28",
      "close": "29.62",
      "average": "30.2185",
      "volume": "266783",
      "turnover": "8066208.73",
      "trades": "563"
    },
    {
      "date": "2026-03-26",
      "bid": "30.46",
      "ask": "30.64",
      "open": "29.64",
      "high": "30.78",
      "low": "29.08",
      "close": "30.60",
      "average": "30.1078",
      "volume": "163109",
      "turnover": "4910626.88",
      "trades": "429"
    },
    {
      "date": "2026-03-27",
      "bid": "30.50",
      "ask": "30.66",
      "open": "30.70",
      "high": "30.74",
      "low": "30.00",
      "close": "30.62",
      "average": "30.3907",
      "volume": "124992",
      "turnover": "3798576.23",
      "trades": "320"
    },
    {
      "date": "2026-03-30",
      "bid": "30.16",
      "ask": "30.50",
      "open": "30.30",
      "high": "30.62",
      "low": "29.66",
      "close": "30.46",
      "average": "30.1388",
      "volume": "204075",
      "turnover": "6150426.35",
      "trades": "463"
    },
    {
      "date": "2026-03-31",
      "bid": "31.96",
      "ask": "32.20",
      "open": "30.50",
      "high": "32.20",
      "low": "30.46",
      "close": "31.88",
      "average": "31.6032",
      "volume": "259659",
      "turnover": "8205753.94",
      "trades": "496"
    },
    {
      "date": "2026-04-01",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.20",
      "high": "33.10",
      "low": "32.20",
      "close": "33.00",
      "average": "32.7477",
      "volume": "131854",
      "turnover": "4317956.95",
      "trades": "378"
    },
    {
      "date": "2026-04-02",
      "bid": "32.42",
      "ask": "32.88",
      "open": "32.58",
      "high": "32.82",
      "low": "31.86",
      "close": "32.68",
      "average": "32.3747",
      "volume": "78812",
      "turnover": "2551817.72",
      "trades": "250"
    },
    {
      "date": "2026-04-07",
      "bid": "29.88",
      "ask": "30.00",
      "open": "32.68",
      "high": "32.68",
      "low": "29.80",
      "close": "29.80",
      "average": "31.0518",
      "volume": "427851",
      "turnover": "13287464.36",
      "trades": "914"
    },
    {
      "date": "2026-04-08",
      "bid": "30.96",
      "ask": "31.38",
      "open": "31.28",
      "high": "32.20",
      "low": "30.82",
      "close": "30.82",
      "average": "31.5599",
      "volume": "288827",
      "turnover": "9115907.15",
      "trades": "645"
    },
    {
      "date": "2026-04-09",
      "bid": "30.64",
      "ask": "31.00",
      "open": "30.96",
      "high": "31.32",
      "low": "30.18",
      "close": "30.74",
      "average": "30.6164",
      "volume": "155855",
      "turnover": "4771370.3",
      "trades": "410"
    },
    {
      "date": "2026-04-10",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.82",
      "high": "31.72",
      "low": "30.72",
      "close": "30.72",
      "average": "31.249",
      "volume": "121972",
      "turnover": "3811174.43",
      "trades": "415"
    },
    {
      "date": "2026-04-13",
      "bid": "29.46",
      "ask": "29.48",
      "open": "30.20",
      "high": "30.70",
      "low": "29.02",
      "close": "29.48",
      "average": "29.6777",
      "volume": "326428",
      "turnover": "9686204.68",
      "trades": "703"
    },
    {
      "date": "2026-04-14",
      "bid": "29.86",
      "ask": "29.98",
      "open": "29.60",
      "high": "30.16",
      "low": "29.28",
      "close": "29.94",
      "average": "29.6461",
      "volume": "185530",
      "turnover": "5500380.08",
      "trades": "547"
    },
    {
      "date": "2026-04-15",
      "bid": "29.36",
      "ask": "29.50",
      "open": "29.94",
      "high": "30.62",
      "low": "29.26",
      "close": "29.26",
      "average": "29.8027",
      "volume": "386936",
      "turnover": "11531856.72",
      "trades": "686"
    },
    {
      "date": "2026-04-16",
      "bid": "29.00",
      "ask": "29.26",
      "open": "29.36",
      "high": "30.00",
      "low": "28.70",
      "close": "29.16",
      "average": "29.1814",
      "volume": "272534",
      "turnover": "7952143.28",
      "trades": "795"
    },
    {
      "date": "2026-04-17",
      "bid": "28.94",
      "ask": "29.10",
      "open": "29.10",
      "high": "29.28",
      "low": "28.66",
      "close": "29.04",
      "average": "28.9722",
      "volume": "259909",
      "turnover": "7529987.55",
      "trades": "623"
    },
    {
      "date": "2026-04-20",
      "bid": "28.98",
      "ask": "29.12",
      "open": "28.60",
      "high": "29.38",
      "low": "28.52",
      "close": "29.08",
      "average": "28.9283",
      "volume": "300806",
      "turnover": "8701674.32",
      "trades": "657"
    },
    {
      "date": "2026-04-21",
      "bid": "27.70",
      "ask": "27.84",
      "open": "29.08",
      "high": "29.08",
      "low": "27.68",
      "close": "27.68",
      "average": "28.1653",
      "volume": "377422",
      "turnover": "10634543.88",
      "trades": "785"
    },
    {
      "date": "2026-04-22",
      "bid": "27.28",
      "ask": "27.48",
      "open": "27.90",
      "high": "28.00",
      "low": "27.12",
      "close": "27.12",
      "average": "27.3813",
      "volume": "269662",
      "turnover": "7385352.48",
      "trades": "822"
    },
    {
      "date": "2026-04-23",
      "bid": "23.56",
      "ask": "23.90",
      "open": "25.90",
      "high": "25.90",
      "low": "23.52",
      "close": "24.88",
      "average": "24.3874",
      "volume": "2861574",
      "turnover": "69770286.89",
      "trades": "3691"
    },
    {
      "date": "2026-04-24",
      "bid": "25.12",
      "ask": "25.20",
      "open": "24.90",
      "high": "25.48",
      "low": "24.16",
      "close": "25.10",
      "average": "24.8904",
      "volume": "753728",
      "turnover": "18774424.14",
      "trades": "1086"
    },
    {
      "date": "2026-04-27",
      "bid": "26.00",
      "ask": "26.20",
      "open": "25.00",
      "high": "26.44",
      "low": "24.76",
      "close": "26.02",
      "average": "25.6442",
      "volume": "638244",
      "turnover": "16343466.73",
      "trades": "1226"
    },
    {
      "date": "2026-04-28",
      "bid": "27.08",
      "ask": "27.38",
      "open": "26.04",
      "high": "27.42",
      "low": "25.38",
      "close": "27.08",
      "average": "26.6103",
      "volume": "354894",
      "turnover": "9443960.6",
      "trades": "838"
    },
    {
      "date": "2026-04-29",
      "bid": "27.50",
      "ask": "27.84",
      "open": "27.08",
      "high": "27.80",
      "low": "26.40",
      "close": "27.68",
      "average": "27.2916",
      "volume": "320473",
      "turnover": "8744321.02",
      "trades": "841"
    },
    {
      "date": "2026-04-30",
      "bid": "27.30",
      "ask": "27.58",
      "open": "27.74",
      "high": "27.82",
      "low": "27.20",
      "close": "27.20",
      "average": "27.4797",
      "volume": "143047",
      "turnover": "3931105.87",
      "trades": "295"
    },
    {
      "date": "2026-05-04",
      "bid": "27.72",
      "ask": "28.50",
      "open": "27.30",
      "high": "28.74",
      "low": "27.22",
      "close": "28.28",
      "average": "28.0692",
      "volume": "367549",
      "turnover": "10313034.6",
      "trades": "937"
    },
    {
      "date": "2026-05-05",
      "bid": "28.32",
      "ask": "28.48",
      "open": "28.30",
      "high": "28.98",
      "low": "28.18",
      "close": "28.40",
      "average": "28.5579",
      "volume": "186405",
      "turnover": "5323681.43",
      "trades": "522"
    },
    {
      "date": "2026-05-06",
      "bid": "28.00",
      "ask": "28.08",
      "open": "28.46",
      "high": "29.04",
      "low": "27.54",
      "close": "27.98",
      "average": "28.4851",
      "volume": "500795",
      "turnover": "14261637.63",
      "trades": "797"
    },
    {
      "date": "2026-05-07",
      "bid": "28.50",
      "ask": "28.70",
      "open": "28.08",
      "high": "29.66",
      "low": "28.08",
      "close": "28.58",
      "average": "28.6035",
      "volume": "495558",
      "turnover": "14177943.84",
      "trades": "653"
    },
    {
      "date": "2026-05-08",
      "bid": "28.50",
      "ask": "28.58",
      "open": "28.50",
      "high": "28.90",
      "low": "27.86",
      "close": "28.52",
      "average": "28.3862",
      "volume": "145489",
      "turnover": "4129848.46",
      "trades": "418"
    },
    {
      "date": "2026-05-11",
      "bid": "28.24",
      "ask": "28.98",
      "open": "28.46",
      "high": "28.92",
      "low": "28.00",
      "close": "28.92",
      "average": "28.612",
      "volume": "202733",
      "turnover": "5800146.07",
      "trades": "478"
    },
    {
      "date": "2026-05-12",
      "bid": "28.32",
      "ask": "28.90",
      "open": "28.48",
      "high": "29.10",
      "low": "28.20",
      "close": "28.38",
      "average": "28.4967",
      "volume": "158559",
      "turnover": "4518449.29",
      "trades": "500"
    },
    {
      "date": "2026-05-13",
      "bid": "28.56",
      "ask": "28.72",
      "open": "28.38",
      "high": "29.06",
      "low": "28.12",
      "close": "28.62",
      "average": "28.6901",
      "volume": "82721",
      "turnover": "2373073.92",
      "trades": "190"
    },
    {
      "date": "2026-05-15",
      "bid": "29.22",
      "ask": "29.88",
      "open": "28.62",
      "high": "30.78",
      "low": "28.50",
      "close": "29.64",
      "average": "29.9206",
      "volume": "373813",
      "turnover": "11186674.3",
      "trades": "739"
    },
    {
      "date": "2026-05-18",
      "bid": "28.84",
      "ask": "29.00",
      "open": "29.64",
      "high": "29.64",
      "low": "28.82",
      "close": "28.84",
      "average": "29.0862",
      "volume": "123124",
      "turnover": "3581595.48",
      "trades": "399"
    },
    {
      "date": "2026-05-19",
      "bid": "34.12",
      "ask": "34.36",
      "open": "36.70",
      "high": "37.56",
      "low": "33.52",
      "close": "34.54",
      "average": "34.8843",
      "volume": "3090362",
      "turnover": "107778566.68",
      "trades": "4876"
    },
    {
      "date": "2026-05-20",
      "bid": "33.40",
      "ask": "33.58",
      "open": "34.12",
      "high": "34.30",
      "low": "32.70",
      "close": "33.58",
      "average": "33.426",
      "volume": "1060637",
      "turnover": "35454336.47",
      "trades": "1988"
    },
    {
      "date": "2026-05-21",
      "bid": "33.12",
      "ask": "33.36",
      "open": "33.62",
      "high": "33.90",
      "low": "32.14",
      "close": "33.56",
      "average": "33.055",
      "volume": "605676",
      "turnover": "20018668.48",
      "trades": "1308"
    },
    {
      "date": "2026-05-22",
      "bid": "33.36",
      "ask": "33.50",
      "open": "33.66",
      "high": "34.48",
      "low": "32.76",
      "close": "33.46",
      "average": "33.4867",
      "volume": "382825",
      "turnover": "12820358.07",
      "trades": "1074"
    },
    {
      "date": "2026-05-25",
      "bid": "35.04",
      "ask": "35.10",
      "open": "33.44",
      "high": "35.44",
      "low": "33.04",
      "close": "34.42",
      "average": "34.2701",
      "volume": "635149",
      "turnover": "21766495.7",
      "trades": "1449"
    },
    {
      "date": "2026-05-26",
      "bid": "33.46",
      "ask": "33.64",
      "open": "34.50",
      "high": "34.50",
      "low": "32.40",
      "close": "33.60",
      "average": "33.1651",
      "volume": "581728",
      "turnover": "19293447.53",
      "trades": "1280"
    },
    {
      "date": "2026-05-27",
      "bid": "35.18",
      "ask": "35.30",
      "open": "34.06",
      "high": "36.42",
      "low": "34.02",
      "close": "35.18",
      "average": "35.3995",
      "volume": "1092708",
      "turnover": "38682477.83",
      "trades": "1705"
    },
    {
      "date": "2026-05-28",
      "bid": "33.06",
      "ask": "33.28",
      "open": "34.98",
      "high": "35.00",
      "low": "32.64",
      "close": "33.48",
      "average": "33.445",
      "volume": "606578",
      "turnover": "20291882.3",
      "trades": "1185"
    },
    {
      "date": "2026-05-29",
      "bid": "33.74",
      "ask": "34.04",
      "open": "33.76",
      "high": "34.54",
      "low": "33.38",
      "close": "33.70",
      "average": "33.8945",
      "volume": "363674",
      "turnover": "12327746.57",
      "trades": "706"
    },
    {
      "date": "2026-06-01",
      "bid": "32.78",
      "ask": "33.14",
      "open": "33.70",
      "high": "34.14",
      "low": "32.50",
      "close": "32.62",
      "average": "33.2709",
      "volume": "286001",
      "turnover": "9521303.85",
      "trades": "792"
    },
    {
      "date": "2026-06-02",
      "bid": "31.46",
      "ask": "31.58",
      "open": "32.76",
      "high": "33.14",
      "low": "31.24",
      "close": "31.48",
      "average": "31.9089",
      "volume": "326948",
      "turnover": "10434299.72",
      "trades": "1043"
    },
    {
      "date": "2026-06-03",
      "bid": "31.10",
      "ask": "31.42",
      "open": "31.24",
      "high": "31.70",
      "low": "30.90",
      "close": "31.36",
      "average": "31.2465",
      "volume": "222902",
      "turnover": "6965905.69",
      "trades": "592"
    },
    {
      "date": "2026-06-04",
      "bid": "31.56",
      "ask": "31.68",
      "open": "31.10",
      "high": "31.72",
      "low": "30.70",
      "close": "31.68",
      "average": "31.145",
      "volume": "177652",
      "turnover": "5533812.05",
      "trades": "520"
    },
    {
      "date": "2026-06-05",
      "bid": "30.90",
      "ask": "31.04",
      "open": "31.56",
      "high": "32.20",
      "low": "30.84",
      "close": "30.84",
      "average": "31.4837",
      "volume": "200418",
      "turnover": "6310095.66",
      "trades": "619"
    },
    {
      "date": "2026-06-08",
      "bid": "29.60",
      "ask": "29.76",
      "open": "30.82",
      "high": "30.82",
      "low": "29.48",
      "close": "30.02",
      "average": "29.9961",
      "volume": "322177",
      "turnover": "9664421.92",
      "trades": "854"
    },
    {
      "date": "2026-06-09",
      "bid": "29.88",
      "ask": "30.10",
      "open": "30.00",
      "high": "30.64",
      "low": "29.72",
      "close": "30.10",
      "average": "30.1255",
      "volume": "170523",
      "turnover": "5137336.72",
      "trades": "488"
    },
    {
      "date": "2026-06-10",
      "bid": "31.58",
      "ask": "32.04",
      "open": "30.16",
      "high": "32.60",
      "low": "30.16",
      "close": "31.56",
      "average": "31.327",
      "volume": "389137",
      "turnover": "12188169.91",
      "trades": "899"
    },
    {
      "date": "2026-06-11",
      "bid": "32.10",
      "ask": "32.42",
      "open": "31.60",
      "high": "32.74",
      "low": "31.04",
      "close": "32.24",
      "average": "32.0696",
      "volume": "170973",
      "turnover": "5483490.59",
      "trades": "475"
    },
    {
      "date": "2026-06-12",
      "bid": "34.50",
      "ask": "34.70",
      "open": "32.90",
      "high": "35.46",
      "low": "32.58",
      "close": "34.48",
      "average": "34.3855",
      "volume": "778416",
      "turnover": "26765484.87",
      "trades": "1733"
    },
    {
      "date": "2026-06-15",
      "bid": "33.10",
      "ask": "33.20",
      "open": "34.90",
      "high": "35.24",
      "low": "33.02",
      "close": "33.26",
      "average": "33.695",
      "volume": "304667",
      "turnover": "10265415.94",
      "trades": "859"
    },
    {
      "date": "2026-06-16",
      "bid": "32.38",
      "ask": "32.60",
      "open": "34.50",
      "high": "35.20",
      "low": "32.10",
      "close": "32.10",
      "average": "33.7271",
      "volume": "680700",
      "turnover": "22959446.43",
      "trades": "1244"
    },
    {
      "date": "2026-06-17",
      "bid": "31.74",
      "ask": "31.90",
      "open": "32.10",
      "high": "32.30",
      "low": "31.16",
      "close": "32.10",
      "average": "31.7379",
      "volume": "343664",
      "turnover": "10906931.8",
      "trades": "1110"
    },
    {
      "date": "2026-06-18",
      "bid": "32.12",
      "ask": "32.58",
      "open": "32.10",
      "high": "33.78",
      "low": "31.80",
      "close": "32.22",
      "average": "32.7344",
      "volume": "369239",
      "turnover": "12086980.15",
      "trades": "858"
    },
    {
      "date": "2026-06-22",
      "bid": "33.90",
      "ask": "34.00",
      "open": "32.62",
      "high": "34.14",
      "low": "32.54",
      "close": "34.00",
      "average": "33.5173",
      "volume": "419923",
      "turnover": "14074797.55",
      "trades": "978"
    },
    {
      "date": "2026-06-23",
      "bid": "34.10",
      "ask": "34.28",
      "open": "34.00",
      "high": "35.22",
      "low": "33.62",
      "close": "33.82",
      "average": "34.6847",
      "volume": "466481",
      "turnover": "16177871.99",
      "trades": "1191"
    },
    {
      "date": "2026-06-24",
      "bid": "33.26",
      "ask": "33.96",
      "open": "33.82",
      "high": "34.36",
      "low": "32.94",
      "close": "33.78",
      "average": "33.5599",
      "volume": "346223",
      "turnover": "11619595.02",
      "trades": "756"
    },
    {
      "date": "2026-06-25",
      "bid": "33.84",
      "ask": "33.98",
      "open": "33.84",
      "high": "34.42",
      "low": "33.42",
      "close": "33.52",
      "average": "33.8125",
      "volume": "267992",
      "turnover": "9063670.4",
      "trades": "699"
    },
    {
      "date": "2026-06-26",
      "bid": "33.20",
      "ask": "33.38",
      "open": "33.68",
      "high": "34.00",
      "low": "32.58",
      "close": "33.10",
      "average": "33.1104",
      "volume": "305526",
      "turnover": "10115351.3",
      "trades": "574"
    },
    {
      "date": "2026-06-29",
      "bid": "34.54",
      "ask": "34.80",
      "open": "33.20",
      "high": "34.98",
      "low": "32.80",
      "close": "34.40",
      "average": "34.2061",
      "volume": "238648",
      "turnover": "8162661.94",
      "trades": "653"
    },
    {
      "date": "2026-06-30",
      "bid": "35.48",
      "ask": "35.80",
      "open": "34.66",
      "high": "36.70",
      "low": "34.60",
      "close": "35.40",
      "average": "35.7503",
      "volume": "581086",
      "turnover": "20773637.88",
      "trades": "1197"
    },
    {
      "date": "2026-07-01",
      "bid": "34.94",
      "ask": "35.48",
      "open": "35.54",
      "high": "36.82",
      "low": "34.52",
      "close": "35.10",
      "average": "35.3507",
      "volume": "371463",
      "turnover": "13131493.06",
      "trades": "834"
    },
    {
      "date": "2026-07-02",
      "bid": "35.22",
      "ask": "35.50",
      "open": "35.00",
      "high": "36.12",
      "low": "34.16",
      "close": "35.00",
      "average": "35.0713",
      "volume": "203757",
      "turnover": "7148054.3",
      "trades": "657"
    },
    {
      "date": "2026-07-03",
      "bid": "35.08",
      "ask": "35.30",
      "open": "35.00",
      "high": "35.38",
      "low": "34.52",
      "close": "34.88",
      "average": "34.9306",
      "volume": "206511",
      "turnover": "7213838.5",
      "trades": "616"
    },
    {
      "date": "2026-07-06",
      "bid": "34.36",
      "ask": "34.88",
      "open": "34.88",
      "high": "35.18",
      "low": "34.02",
      "close": "34.30",
      "average": "34.5117",
      "volume": "152192",
      "turnover": "5252937.46",
      "trades": "476"
    },
    {
      "date": "2026-07-07",
      "bid": "34.38",
      "ask": "34.66",
      "open": "34.36",
      "high": "34.70",
      "low": "33.64",
      "close": "34.56",
      "average": "34.1338",
      "volume": "232812",
      "turnover": "7946763.27",
      "trades": "529"
    },
    {
      "date": "2026-07-08",
      "bid": "34.26",
      "ask": "34.58",
      "open": "34.40",
      "high": "34.98",
      "low": "33.80",
      "close": "34.80",
      "average": "34.4001",
      "volume": "172330",
      "turnover": "5927053.21",
      "trades": "593"
    },
    {
      "date": "2026-07-09",
      "bid": "34.88",
      "ask": "34.96",
      "open": "34.72",
      "high": "35.44",
      "low": "34.32",
      "close": "34.56",
      "average": "34.8745",
      "volume": "179388",
      "turnover": "6256430.8",
      "trades": "468"
    },
    {
      "date": "2026-07-10",
      "bid": "34.06",
      "ask": "34.32",
      "open": "34.56",
      "high": "35.38",
      "low": "33.86",
      "close": "34.16",
      "average": "34.4542",
      "volume": "231258",
      "turnover": "7968429.14",
      "trades": "808"
    },
    {
      "date": "2026-07-13",
      "bid": "33.58",
      "ask": "33.72",
      "open": "34.06",
      "high": "34.16",
      "low": "32.92",
      "close": "33.68",
      "average": "33.604",
      "volume": "176161",
      "turnover": "5917412.54",
      "trades": "560"
    },
    {
      "date": "2026-07-14",
      "bid": "32.76",
      "ask": "33.34",
      "open": "33.36",
      "high": "33.48",
      "low": "32.40",
      "close": "32.74",
      "average": "32.807",
      "volume": "241948",
      "turnover": "7937954.68",
      "trades": "688"
    },
    {
      "date": "2026-07-15",
      "bid": "33.04",
      "ask": "33.20",
      "open": "32.86",
      "high": "33.28",
      "low": "32.36",
      "close": "33.08",
      "average": "32.9582",
      "volume": "123545",
      "turnover": "4071963.08",
      "trades": "561"
    },
    {
      "date": "2026-07-16",
      "bid": "32.88",
      "ask": "33.04",
      "open": "33.20",
      "high": "33.60",
      "low": "32.50",
      "close": "32.86",
      "average": "33.1235",
      "volume": "153191",
      "turnover": "5074438.65",
      "trades": "543"
    },
    {
      "date": "2026-07-17",
      "bid": "32.20",
      "ask": "32.30",
      "open": "33.40",
      "high": "33.40",
      "low": "31.36",
      "close": "32.34",
      "average": "31.9795",
      "volume": "250513",
      "turnover": "8011411.34",
      "trades": "847"
    },
    {
      "date": "2026-07-20",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.34",
      "high": "33.44",
      "low": "32.32",
      "close": "32.64",
      "average": "32.78",
      "volume": "165753",
      "turnover": "5433368.68",
      "trades": "590"
    },
    {
      "date": "2026-07-21",
      "bid": "33.00",
      "ask": "33.60",
      "open": "32.58",
      "high": "33.62",
      "low": "32.24",
      "close": "33.38",
      "average": "33.1789",
      "volume": "248452",
      "turnover": "8241486.56",
      "trades": "663"
    },
    {
      "date": "2026-07-22",
      "bid": "32.20",
      "ask": "32.44",
      "open": "32.20",
      "high": "34.38",
      "low": "29.20",
      "close": "32.08",
      "average": "31.7296",
      "volume": "1360556",
      "turnover": "43198991.87",
      "trades": "2999"
    },
    {
      "date": "2026-07-23",
      "bid": "30.50",
      "ask": "30.64",
      "open": "32.00",
      "high": "32.00",
      "low": "30.14",
      "close": "30.70",
      "average": "30.7836",
      "volume": "724796",
      "turnover": "22316960.81",
      "trades": "1680"
    },
    {
      "date": "2026-07-24",
      "bid": "39.86",
      "ask": "39.92",
      "open": "35.00",
      "high": "43.80",
      "low": "35.00",
      "close": "39.42",
      "average": "40.1235",
      "volume": "5231218",
      "turnover": "209749808.97",
      "trades": "11101"
    },
    {
      "date": "2026-07-27",
      "bid": "37.92",
      "ask": "38.00",
      "open": "39.42",
      "high": "39.42",
      "low": "37.02",
      "close": "37.84",
      "average": "37.8893",
      "volume": "1677708",
      "turnover": "63570481.4",
      "trades": "4300"
    },
    {
      "date": "2026-07-28",
      "bid": "37.02",
      "ask": "37.14",
      "open": "37.86",
      "high": "38.88",
      "low": "36.72",
      "close": "37.06",
      "average": "37.795",
      "volume": "982930",
      "turnover": "37157595.94",
      "trades": "2072"
    },
    {
      "date": "2026-07-29",
      "bid": "36.32",
      "ask": "36.36",
      "open": "37.14",
      "high": "38.30",
      "low": "36.26",
      "close": "36.32",
      "average": "36.9965",
      "volume": "669374",
      "turnover": "24765529.71",
      "trades": "1590"
    },
    {
      "date": "2026-07-30",
      "bid": "34.36",
      "ask": "34.44",
      "open": "35.94",
      "high": "35.94",
      "low": "34.00",
      "close": "34.30",
      "average": "34.4689",
      "volume": "1231346",
      "turnover": "42442644.61",
      "trades": "2768"
    },
    {
      "date": "2026-07-31",
      "bid": "34.10",
      "ask": "34.36",
      "open": "34.30",
      "high": "35.74",
      "low": "33.32",
      "close": "34.40",
      "average": "34.5372",
      "volume": "756119",
      "turnover": "26115861.98",
      "trades": "1605"
    },
    {
      "date": "2026-08-03",
      "bid": "33.32",
      "ask": "33.44",
      "open": "34.70",
      "high": "34.88",
      "low": "32.76",
      "close": "33.26",
      "average": "33.3412",
      "volume": "819094",
      "turnover": "27309741.77",
      "trades": "1914"
    },
    {
      "date": "2026-08-04",
      "bid": "33.30",
      "ask": "33.34",
      "open": "33.16",
      "high": "34.10",
      "low": "33.00",
      "close": "33.40",
      "average": "33.4971",
      "volume": "490111",
      "turnover": "16417529.21",
      "trades": "1123"
    },
    {
      "date": "2026-08-05",
      "bid": "34.20",
      "ask": "34.32",
      "open": "33.42",
      "high": "34.50",
      "low": "32.42",
      "close": "34.42",
      "average": "33.4047",
      "volume": "863575",
      "turnover": "28838062.25",
      "trades": "1609"
    }
  ]
}