{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX913522/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/htro?id=TX913522",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX913522",
    "asset_class": "SHARES",
    "isin": "SE0018040677",
    "symbol": "HTRO",
    "company": "Hexatronic Group",
    "market": null,
    "last_sale_price": "SEK 40.12",
    "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": "177.20",
      "ask": "178.00",
      "open": "176.20",
      "high": "180.00",
      "low": "172.40",
      "close": "177.20",
      "average": "176.1118",
      "volume": "92066",
      "turnover": "16217764",
      "trades": "1061"
    },
    {
      "date": "2021-08-03",
      "bid": "183.40",
      "ask": "184.40",
      "open": "177.20",
      "high": "187.20",
      "low": "177.20",
      "close": "184.60",
      "average": "183.134",
      "volume": "150435",
      "turnover": "27549985.1",
      "trades": "1589"
    },
    {
      "date": "2021-08-04",
      "bid": "180.40",
      "ask": "181.20",
      "open": "185.60",
      "high": "188.00",
      "low": "178.00",
      "close": "181.60",
      "average": "180.883",
      "volume": "98492",
      "turnover": "17816415.5",
      "trades": "1580"
    },
    {
      "date": "2021-08-05",
      "bid": "186.20",
      "ask": "187.20",
      "open": "181.60",
      "high": "191.00",
      "low": "181.60",
      "close": "187.20",
      "average": "187.749",
      "volume": "122791",
      "turnover": "23053552.1",
      "trades": "1526"
    },
    {
      "date": "2021-08-06",
      "bid": "184.80",
      "ask": "185.40",
      "open": "187.40",
      "high": "189.00",
      "low": "181.60",
      "close": "185.00",
      "average": "185.1245",
      "volume": "105809",
      "turnover": "19587906",
      "trades": "1299"
    },
    {
      "date": "2021-08-09",
      "bid": "171.60",
      "ask": "172.00",
      "open": "185.00",
      "high": "185.40",
      "low": "170.40",
      "close": "172.40",
      "average": "175.4961",
      "volume": "173916",
      "turnover": "30476311.8",
      "trades": "2148"
    },
    {
      "date": "2021-08-10",
      "bid": "175.00",
      "ask": "175.60",
      "open": "172.20",
      "high": "179.20",
      "low": "172.00",
      "close": "176.60",
      "average": "176.233",
      "volume": "88758",
      "turnover": "15644665.1",
      "trades": "1200"
    },
    {
      "date": "2021-08-11",
      "bid": "176.60",
      "ask": "177.20",
      "open": "177.00",
      "high": "180.60",
      "low": "171.00",
      "close": "177.00",
      "average": "175.1313",
      "volume": "115495",
      "turnover": "20222997.3",
      "trades": "1312"
    },
    {
      "date": "2021-08-12",
      "bid": "214.00",
      "ask": "214.50",
      "open": "201.00",
      "high": "224.00",
      "low": "197.00",
      "close": "214.00",
      "average": "210.7925",
      "volume": "827145",
      "turnover": "174442434.85",
      "trades": "8082"
    },
    {
      "date": "2021-08-13",
      "bid": "216.50",
      "ask": "217.50",
      "open": "214.00",
      "high": "226.00",
      "low": "208.50",
      "close": "216.50",
      "average": "218.4104",
      "volume": "495768",
      "turnover": "108259991",
      "trades": "4122"
    },
    {
      "date": "2021-08-16",
      "bid": "231.00",
      "ask": "232.00",
      "open": "216.50",
      "high": "234.00",
      "low": "213.00",
      "close": "231.50",
      "average": "227.3424",
      "volume": "334951",
      "turnover": "76166463.75",
      "trades": "3893"
    },
    {
      "date": "2021-08-17",
      "bid": "220.50",
      "ask": "221.00",
      "open": "239.00",
      "high": "247.00",
      "low": "218.50",
      "close": "221.00",
      "average": "232.4401",
      "volume": "611660",
      "turnover": "142185284.75",
      "trades": "7809"
    },
    {
      "date": "2021-08-18",
      "bid": "229.00",
      "ask": "230.00",
      "open": "221.50",
      "high": "238.00",
      "low": "221.00",
      "close": "229.50",
      "average": "228.8859",
      "volume": "434823",
      "turnover": "99420073.5",
      "trades": "4157"
    },
    {
      "date": "2021-08-19",
      "bid": "229.00",
      "ask": "230.00",
      "open": "227.50",
      "high": "230.50",
      "low": "221.50",
      "close": "229.00",
      "average": "225.5533",
      "volume": "189617",
      "turnover": "42781391.75",
      "trades": "2312"
    },
    {
      "date": "2021-08-20",
      "bid": "243.50",
      "ask": "245.00",
      "open": "229.00",
      "high": "254.00",
      "low": "229.00",
      "close": "245.50",
      "average": "242.1798",
      "volume": "383392",
      "turnover": "92821418",
      "trades": "3699"
    },
    {
      "date": "2021-08-23",
      "bid": "240.00",
      "ask": "241.00",
      "open": "246.50",
      "high": "249.00",
      "low": "233.50",
      "close": "241.50",
      "average": "238.6261",
      "volume": "264198",
      "turnover": "63043510.25",
      "trades": "3295"
    },
    {
      "date": "2021-08-24",
      "bid": "242.00",
      "ask": "243.50",
      "open": "241.50",
      "high": "250.00",
      "low": "239.50",
      "close": "243.00",
      "average": "244.1809",
      "volume": "238136",
      "turnover": "58148272.5",
      "trades": "2182"
    },
    {
      "date": "2021-08-25",
      "bid": "238.00",
      "ask": "240.50",
      "open": "243.00",
      "high": "244.50",
      "low": "237.00",
      "close": "240.50",
      "average": "240.3428",
      "volume": "184258",
      "turnover": "44302947.25",
      "trades": "2083"
    },
    {
      "date": "2021-08-26",
      "bid": "235.00",
      "ask": "236.00",
      "open": "241.00",
      "high": "242.50",
      "low": "235.00",
      "close": "236.00",
      "average": "237.4966",
      "volume": "139452",
      "turnover": "33119198",
      "trades": "2369"
    },
    {
      "date": "2021-08-27",
      "bid": "241.00",
      "ask": "242.00",
      "open": "236.00",
      "high": "246.00",
      "low": "235.00",
      "close": "242.00",
      "average": "240.9389",
      "volume": "133575",
      "turnover": "32183419",
      "trades": "1861"
    },
    {
      "date": "2021-08-30",
      "bid": "250.00",
      "ask": "251.50",
      "open": "242.50",
      "high": "256.00",
      "low": "232.00",
      "close": "251.50",
      "average": "243.664",
      "volume": "425210",
      "turnover": "103608247.5",
      "trades": "4744"
    },
    {
      "date": "2021-08-31",
      "bid": "258.50",
      "ask": "259.00",
      "open": "252.00",
      "high": "264.50",
      "low": "246.00",
      "close": "261.00",
      "average": "256.4606",
      "volume": "289615",
      "turnover": "74283516.5",
      "trades": "3314"
    },
    {
      "date": "2021-09-01",
      "bid": "270.50",
      "ask": "271.00",
      "open": "261.00",
      "high": "277.00",
      "low": "256.00",
      "close": "270.50",
      "average": "265.9451",
      "volume": "300885",
      "turnover": "80057010",
      "trades": "3634"
    },
    {
      "date": "2021-09-02",
      "bid": "279.50",
      "ask": "280.00",
      "open": "270.50",
      "high": "280.50",
      "low": "270.50",
      "close": "280.00",
      "average": "276.5216",
      "volume": "310793",
      "turnover": "85929184.25",
      "trades": "4166"
    },
    {
      "date": "2021-09-03",
      "bid": "284.50",
      "ask": "285.50",
      "open": "280.00",
      "high": "290.00",
      "low": "276.00",
      "close": "285.00",
      "average": "283.0557",
      "volume": "211101",
      "turnover": "59703392.5",
      "trades": "3026"
    },
    {
      "date": "2021-09-06",
      "bid": "283.50",
      "ask": "285.00",
      "open": "285.00",
      "high": "299.00",
      "low": "280.50",
      "close": "284.50",
      "average": "290.0123",
      "volume": "276534",
      "turnover": "80214401.5",
      "trades": "4185"
    },
    {
      "date": "2021-09-07",
      "bid": "286.00",
      "ask": "286.50",
      "open": "284.50",
      "high": "289.50",
      "low": "275.50",
      "close": "286.00",
      "average": "283.0685",
      "volume": "190495",
      "turnover": "53919097.5",
      "trades": "3213"
    },
    {
      "date": "2021-09-08",
      "bid": "276.00",
      "ask": "276.50",
      "open": "283.50",
      "high": "283.50",
      "low": "275.00",
      "close": "277.00",
      "average": "277.7124",
      "volume": "211993",
      "turnover": "58872732.5",
      "trades": "3323"
    },
    {
      "date": "2021-09-09",
      "bid": "282.00",
      "ask": "283.00",
      "open": "275.50",
      "high": "288.00",
      "low": "269.50",
      "close": "281.50",
      "average": "281.6982",
      "volume": "190709",
      "turnover": "53732023.5",
      "trades": "2340"
    },
    {
      "date": "2021-09-10",
      "bid": "275.00",
      "ask": "276.00",
      "open": "283.50",
      "high": "290.00",
      "low": "274.50",
      "close": "275.50",
      "average": "279.2223",
      "volume": "170884",
      "turnover": "47692437",
      "trades": "2788"
    },
    {
      "date": "2021-09-13",
      "bid": "268.50",
      "ask": "269.00",
      "open": "273.00",
      "high": "278.50",
      "low": "263.00",
      "close": "269.00",
      "average": "269.9228",
      "volume": "164058",
      "turnover": "44285699.5",
      "trades": "2401"
    },
    {
      "date": "2021-09-14",
      "bid": "259.50",
      "ask": "261.00",
      "open": "269.00",
      "high": "269.00",
      "low": "252.00",
      "close": "261.50",
      "average": "258.4134",
      "volume": "314735",
      "turnover": "81341330",
      "trades": "3888"
    },
    {
      "date": "2021-09-15",
      "bid": "258.50",
      "ask": "260.00",
      "open": "260.50",
      "high": "264.50",
      "low": "254.00",
      "close": "260.00",
      "average": "259.3429",
      "volume": "178797",
      "turnover": "46373463.25",
      "trades": "1913"
    },
    {
      "date": "2021-09-16",
      "bid": "269.00",
      "ask": "269.50",
      "open": "260.50",
      "high": "274.00",
      "low": "259.00",
      "close": "270.00",
      "average": "267.3664",
      "volume": "184530",
      "turnover": "49341619",
      "trades": "1712"
    },
    {
      "date": "2021-09-17",
      "bid": "267.00",
      "ask": "268.00",
      "open": "281.00",
      "high": "281.50",
      "low": "267.00",
      "close": "268.00",
      "average": "271.8027",
      "volume": "139881",
      "turnover": "38020010.5",
      "trades": "2025"
    },
    {
      "date": "2021-09-20",
      "bid": "262.50",
      "ask": "263.50",
      "open": "266.00",
      "high": "266.00",
      "low": "252.50",
      "close": "264.00",
      "average": "259.90",
      "volume": "187546",
      "turnover": "48743722.5",
      "trades": "3057"
    },
    {
      "date": "2021-09-21",
      "bid": "254.50",
      "ask": "255.50",
      "open": "261.50",
      "high": "263.00",
      "low": "251.00",
      "close": "256.00",
      "average": "256.1719",
      "volume": "183284",
      "turnover": "46950461.5",
      "trades": "3249"
    },
    {
      "date": "2021-09-22",
      "bid": "258.00",
      "ask": "259.00",
      "open": "256.00",
      "high": "262.00",
      "low": "254.50",
      "close": "259.50",
      "average": "258.5469",
      "volume": "88926",
      "turnover": "22989769",
      "trades": "1318"
    },
    {
      "date": "2021-09-23",
      "bid": "293.50",
      "ask": "295.00",
      "open": "264.00",
      "high": "299.00",
      "low": "264.00",
      "close": "295.00",
      "average": "284.2928",
      "volume": "473819",
      "turnover": "134754681.75",
      "trades": "6414"
    },
    {
      "date": "2021-09-24",
      "bid": "282.50",
      "ask": "283.50",
      "open": "295.00",
      "high": "297.00",
      "low": "278.00",
      "close": "281.00",
      "average": "285.4159",
      "volume": "272358",
      "turnover": "77731249.5",
      "trades": "4129"
    },
    {
      "date": "2021-09-27",
      "bid": "267.50",
      "ask": "268.50",
      "open": "283.00",
      "high": "285.00",
      "low": "262.50",
      "close": "267.00",
      "average": "270.3345",
      "volume": "206873",
      "turnover": "55930512.5",
      "trades": "4012"
    },
    {
      "date": "2021-09-28",
      "bid": "257.50",
      "ask": "258.50",
      "open": "266.00",
      "high": "266.00",
      "low": "251.50",
      "close": "257.50",
      "average": "256.4658",
      "volume": "309518",
      "turnover": "79388221",
      "trades": "4121"
    },
    {
      "date": "2021-09-29",
      "bid": "260.50",
      "ask": "261.50",
      "open": "258.00",
      "high": "276.50",
      "low": "255.50",
      "close": "261.00",
      "average": "265.5893",
      "volume": "254624",
      "turnover": "67645221.75",
      "trades": "2781"
    },
    {
      "date": "2021-09-30",
      "bid": "274.00",
      "ask": "275.00",
      "open": "262.00",
      "high": "278.00",
      "low": "262.00",
      "close": "274.50",
      "average": "272.4449",
      "volume": "179175",
      "turnover": "48802697.5",
      "trades": "2392"
    },
    {
      "date": "2021-10-01",
      "bid": "273.50",
      "ask": "275.00",
      "open": "269.50",
      "high": "279.00",
      "low": "263.00",
      "close": "274.00",
      "average": "272.7073",
      "volume": "145733",
      "turnover": "39749661.25",
      "trades": "2072"
    },
    {
      "date": "2021-10-04",
      "bid": "275.00",
      "ask": "276.00",
      "open": "280.00",
      "high": "295.50",
      "low": "271.50",
      "close": "275.50",
      "average": "280.4233",
      "volume": "231594",
      "turnover": "64937204.5",
      "trades": "3514"
    },
    {
      "date": "2021-10-05",
      "bid": "276.00",
      "ask": "276.50",
      "open": "276.00",
      "high": "281.00",
      "low": "267.50",
      "close": "275.00",
      "average": "272.0113",
      "volume": "178073",
      "turnover": "48429453.25",
      "trades": "3002"
    },
    {
      "date": "2021-10-06",
      "bid": "275.00",
      "ask": "276.00",
      "open": "273.00",
      "high": "277.50",
      "low": "264.50",
      "close": "275.00",
      "average": "270.2834",
      "volume": "114662",
      "turnover": "30991375.5",
      "trades": "1899"
    },
    {
      "date": "2021-10-07",
      "bid": "291.50",
      "ask": "293.00",
      "open": "278.00",
      "high": "293.00",
      "low": "278.00",
      "close": "290.50",
      "average": "286.7307",
      "volume": "307167",
      "turnover": "88071638.25",
      "trades": "2416"
    },
    {
      "date": "2021-10-08",
      "bid": "299.00",
      "ask": "300.00",
      "open": "290.00",
      "high": "313.00",
      "low": "287.00",
      "close": "299.00",
      "average": "301.3563",
      "volume": "360877",
      "turnover": "108765454.13",
      "trades": "4335"
    },
    {
      "date": "2021-10-11",
      "bid": "290.50",
      "ask": "291.50",
      "open": "314.00",
      "high": "315.00",
      "low": "285.00",
      "close": "291.00",
      "average": "296.0375",
      "volume": "396544",
      "turnover": "117386204.5",
      "trades": "5157"
    },
    {
      "date": "2021-10-12",
      "bid": "300.00",
      "ask": "301.00",
      "open": "286.50",
      "high": "306.50",
      "low": "280.00",
      "close": "301.50",
      "average": "296.3925",
      "volume": "195069",
      "turnover": "57815864.5",
      "trades": "2967"
    },
    {
      "date": "2021-10-13",
      "bid": "322.50",
      "ask": "323.50",
      "open": "301.50",
      "high": "327.00",
      "low": "298.50",
      "close": "324.00",
      "average": "319.0998",
      "volume": "401048",
      "turnover": "128090629.75",
      "trades": "3903"
    },
    {
      "date": "2021-10-14",
      "bid": "328.50",
      "ask": "330.00",
      "open": "330.00",
      "high": "351.00",
      "low": "326.50",
      "close": "328.50",
      "average": "337.9964",
      "volume": "590193",
      "turnover": "199523374.5",
      "trades": "6192"
    },
    {
      "date": "2021-10-15",
      "bid": "338.00",
      "ask": "338.50",
      "open": "329.50",
      "high": "345.00",
      "low": "329.50",
      "close": "339.00",
      "average": "339.4338",
      "volume": "277406",
      "turnover": "94170581.5",
      "trades": "4510"
    },
    {
      "date": "2021-10-18",
      "bid": "351.50",
      "ask": "353.00",
      "open": "340.50",
      "high": "354.00",
      "low": "331.50",
      "close": "354.00",
      "average": "344.5521",
      "volume": "270939",
      "turnover": "93352811",
      "trades": "4262"
    },
    {
      "date": "2021-10-19",
      "bid": "345.50",
      "ask": "347.00",
      "open": "354.50",
      "high": "359.50",
      "low": "337.50",
      "close": "346.00",
      "average": "344.214",
      "volume": "261592",
      "turnover": "90045303",
      "trades": "4980"
    },
    {
      "date": "2021-10-20",
      "bid": "340.50",
      "ask": "341.50",
      "open": "345.50",
      "high": "351.00",
      "low": "334.50",
      "close": "340.50",
      "average": "341.6032",
      "volume": "175035",
      "turnover": "59802299.5",
      "trades": "3012"
    },
    {
      "date": "2021-10-21",
      "bid": "359.00",
      "ask": "360.00",
      "open": "340.00",
      "high": "368.00",
      "low": "335.50",
      "close": "357.50",
      "average": "355.3382",
      "volume": "319005",
      "turnover": "113441743",
      "trades": "4053"
    },
    {
      "date": "2021-10-22",
      "bid": "368.50",
      "ask": "369.00",
      "open": "360.00",
      "high": "374.50",
      "low": "354.50",
      "close": "369.00",
      "average": "365.9454",
      "volume": "258853",
      "turnover": "94738284.25",
      "trades": "3741"
    },
    {
      "date": "2021-10-25",
      "bid": "376.50",
      "ask": "377.00",
      "open": "369.00",
      "high": "383.00",
      "low": "365.00",
      "close": "376.50",
      "average": "374.9741",
      "volume": "284774",
      "turnover": "106771827.75",
      "trades": "5174"
    },
    {
      "date": "2021-10-26",
      "bid": "368.50",
      "ask": "369.00",
      "open": "377.00",
      "high": "383.00",
      "low": "363.00",
      "close": "369.50",
      "average": "371.3707",
      "volume": "216302",
      "turnover": "80327617",
      "trades": "4788"
    },
    {
      "date": "2021-10-27",
      "bid": "368.50",
      "ask": "369.50",
      "open": "369.50",
      "high": "373.50",
      "low": "352.50",
      "close": "370.00",
      "average": "364.0681",
      "volume": "212803",
      "turnover": "77473936",
      "trades": "3760"
    },
    {
      "date": "2021-10-28",
      "bid": "384.00",
      "ask": "385.00",
      "open": "370.00",
      "high": "386.00",
      "low": "367.50",
      "close": "386.00",
      "average": "379.4248",
      "volume": "322766",
      "turnover": "122467988.5",
      "trades": "4012"
    },
    {
      "date": "2021-10-29",
      "bid": "374.50",
      "ask": "375.50",
      "open": "389.00",
      "high": "389.50",
      "low": "362.50",
      "close": "375.50",
      "average": "372.7099",
      "volume": "297286",
      "turnover": "110777280.25",
      "trades": "6152"
    },
    {
      "date": "2021-11-01",
      "bid": "366.50",
      "ask": "367.00",
      "open": "375.50",
      "high": "384.00",
      "low": "362.50",
      "close": "366.00",
      "average": "370.7249",
      "volume": "217620",
      "turnover": "80680651.5",
      "trades": "4132"
    },
    {
      "date": "2021-11-02",
      "bid": "376.50",
      "ask": "377.50",
      "open": "368.00",
      "high": "381.50",
      "low": "332.00",
      "close": "378.00",
      "average": "354.2904",
      "volume": "1010029",
      "turnover": "358174465.75",
      "trades": "12543"
    },
    {
      "date": "2021-11-03",
      "bid": "416.50",
      "ask": "417.50",
      "open": "385.50",
      "high": "428.00",
      "low": "382.00",
      "close": "417.00",
      "average": "408.0678",
      "volume": "682628",
      "turnover": "278491252.75",
      "trades": "9040"
    },
    {
      "date": "2021-11-04",
      "bid": "424.50",
      "ask": "426.00",
      "open": "412.50",
      "high": "436.50",
      "low": "407.50",
      "close": "426.50",
      "average": "422.9976",
      "volume": "532591",
      "turnover": "225280906.25",
      "trades": "6804"
    },
    {
      "date": "2021-11-05",
      "bid": "419.50",
      "ask": "421.00",
      "open": "426.50",
      "high": "431.00",
      "low": "416.50",
      "close": "421.50",
      "average": "421.496",
      "volume": "257080",
      "turnover": "108355389.5",
      "trades": "3076"
    },
    {
      "date": "2021-11-08",
      "bid": "448.50",
      "ask": "450.50",
      "open": "421.50",
      "high": "459.50",
      "low": "408.50",
      "close": "453.00",
      "average": "445.145",
      "volume": "493432",
      "turnover": "219660730.25",
      "trades": "8110"
    },
    {
      "date": "2021-11-09",
      "bid": "474.00",
      "ask": "475.00",
      "open": "457.00",
      "high": "490.50",
      "low": "455.00",
      "close": "474.00",
      "average": "477.4137",
      "volume": "732556",
      "turnover": "349689810.5",
      "trades": "12885"
    },
    {
      "date": "2021-11-10",
      "bid": "480.50",
      "ask": "482.00",
      "open": "469.00",
      "high": "487.00",
      "low": "445.50",
      "close": "484.00",
      "average": "468.5445",
      "volume": "502951",
      "turnover": "235548265.75",
      "trades": "7880"
    },
    {
      "date": "2021-11-11",
      "bid": "476.00",
      "ask": "477.50",
      "open": "484.00",
      "high": "496.00",
      "low": "466.50",
      "close": "475.50",
      "average": "478.1669",
      "volume": "345251",
      "turnover": "165088516.5",
      "trades": "6236"
    },
    {
      "date": "2021-11-12",
      "bid": "495.50",
      "ask": "496.00",
      "open": "478.50",
      "high": "507.00",
      "low": "472.00",
      "close": "497.50",
      "average": "493.0151",
      "volume": "405309",
      "turnover": "199769556.75",
      "trades": "5897"
    },
    {
      "date": "2021-11-15",
      "bid": "472.00",
      "ask": "473.50",
      "open": "498.00",
      "high": "502.00",
      "low": "457.00",
      "close": "470.50",
      "average": "473.9948",
      "volume": "566185",
      "turnover": "268360202.75",
      "trades": "11854"
    },
    {
      "date": "2021-11-16",
      "bid": "474.50",
      "ask": "476.00",
      "open": "468.00",
      "high": "481.00",
      "low": "447.50",
      "close": "473.50",
      "average": "465.6782",
      "volume": "266695",
      "turnover": "124197188",
      "trades": "4984"
    },
    {
      "date": "2021-11-17",
      "bid": "474.50",
      "ask": "479.00",
      "open": "474.00",
      "high": "486.50",
      "low": "468.50",
      "close": "479.50",
      "average": "476.8331",
      "volume": "195965",
      "turnover": "93442561.75",
      "trades": "3554"
    },
    {
      "date": "2021-11-18",
      "bid": "482.00",
      "ask": "483.00",
      "open": "479.50",
      "high": "492.50",
      "low": "476.00",
      "close": "483.00",
      "average": "484.894",
      "volume": "202230",
      "turnover": "98060443",
      "trades": "3960"
    },
    {
      "date": "2021-11-19",
      "bid": "489.00",
      "ask": "490.50",
      "open": "484.50",
      "high": "505.00",
      "low": "480.00",
      "close": "491.00",
      "average": "493.4621",
      "volume": "243696",
      "turnover": "120254693.5",
      "trades": "3850"
    },
    {
      "date": "2021-11-22",
      "bid": "483.00",
      "ask": "485.00",
      "open": "492.00",
      "high": "498.00",
      "low": "476.50",
      "close": "485.50",
      "average": "486.1489",
      "volume": "201941",
      "turnover": "98173448.25",
      "trades": "3793"
    },
    {
      "date": "2021-11-23",
      "bid": "462.00",
      "ask": "464.00",
      "open": "483.00",
      "high": "484.00",
      "low": "455.00",
      "close": "460.00",
      "average": "465.6857",
      "volume": "280723",
      "turnover": "130731670.25",
      "trades": "4996"
    },
    {
      "date": "2021-11-24",
      "bid": "460.50",
      "ask": "462.00",
      "open": "458.00",
      "high": "477.50",
      "low": "444.00",
      "close": "462.00",
      "average": "459.6731",
      "volume": "199736",
      "turnover": "91811054.25",
      "trades": "3783"
    },
    {
      "date": "2021-11-25",
      "bid": "464.50",
      "ask": "466.50",
      "open": "463.50",
      "high": "476.00",
      "low": "459.00",
      "close": "465.50",
      "average": "468.0498",
      "volume": "177252",
      "turnover": "82961770",
      "trades": "2970"
    },
    {
      "date": "2021-11-26",
      "bid": "450.00",
      "ask": "450.50",
      "open": "450.00",
      "high": "468.00",
      "low": "435.00",
      "close": "449.00",
      "average": "453.0572",
      "volume": "250726",
      "turnover": "113591839.5",
      "trades": "4879"
    },
    {
      "date": "2021-11-29",
      "bid": "475.50",
      "ask": "477.00",
      "open": "453.00",
      "high": "482.50",
      "low": "453.00",
      "close": "476.00",
      "average": "470.4057",
      "volume": "307067",
      "turnover": "144443615.25",
      "trades": "4270"
    },
    {
      "date": "2021-11-30",
      "bid": "495.50",
      "ask": "497.00",
      "open": "470.00",
      "high": "503.00",
      "low": "463.00",
      "close": "503.00",
      "average": "490.3803",
      "volume": "506359",
      "turnover": "248254149",
      "trades": "5066"
    },
    {
      "date": "2021-12-01",
      "bid": "482.50",
      "ask": "484.00",
      "open": "500.00",
      "high": "500.00",
      "low": "470.00",
      "close": "482.50",
      "average": "481.1426",
      "volume": "348737",
      "turnover": "167801042",
      "trades": "6071"
    },
    {
      "date": "2021-12-02",
      "bid": "469.00",
      "ask": "470.00",
      "open": "477.00",
      "high": "487.00",
      "low": "457.00",
      "close": "470.00",
      "average": "470.5389",
      "volume": "245666",
      "turnover": "116030485",
      "trades": "4397"
    },
    {
      "date": "2021-12-03",
      "bid": "475.50",
      "ask": "476.50",
      "open": "470.00",
      "high": "486.50",
      "low": "465.50",
      "close": "477.00",
      "average": "478.8046",
      "volume": "250386",
      "turnover": "119876648.75",
      "trades": "3142"
    },
    {
      "date": "2021-12-06",
      "bid": "451.50",
      "ask": "453.00",
      "open": "477.00",
      "high": "482.50",
      "low": "428.00",
      "close": "450.50",
      "average": "445.9334",
      "volume": "448345",
      "turnover": "199933233.25",
      "trades": "7873"
    },
    {
      "date": "2021-12-07",
      "bid": "480.00",
      "ask": "481.00",
      "open": "453.00",
      "high": "484.00",
      "low": "453.00",
      "close": "481.00",
      "average": "474.8993",
      "volume": "373568",
      "turnover": "177413433.5",
      "trades": "4641"
    },
    {
      "date": "2021-12-08",
      "bid": "461.00",
      "ask": "461.50",
      "open": "481.50",
      "high": "497.00",
      "low": "457.50",
      "close": "461.50",
      "average": "472.5485",
      "volume": "284578",
      "turnover": "134478738.25",
      "trades": "5478"
    },
    {
      "date": "2021-12-09",
      "bid": "460.00",
      "ask": "461.00",
      "open": "466.00",
      "high": "475.50",
      "low": "454.50",
      "close": "461.00",
      "average": "463.8292",
      "volume": "147470",
      "turnover": "68400281.5",
      "trades": "2257"
    },
    {
      "date": "2021-12-10",
      "bid": "467.00",
      "ask": "468.50",
      "open": "458.00",
      "high": "474.50",
      "low": "453.00",
      "close": "468.00",
      "average": "464.5444",
      "volume": "139735",
      "turnover": "64913227.5",
      "trades": "2240"
    },
    {
      "date": "2021-12-13",
      "bid": "475.00",
      "ask": "476.00",
      "open": "470.00",
      "high": "492.00",
      "low": "468.50",
      "close": "474.50",
      "average": "483.4635",
      "volume": "275815",
      "turnover": "133346476.5",
      "trades": "3285"
    },
    {
      "date": "2021-12-14",
      "bid": "460.50",
      "ask": "462.00",
      "open": "474.50",
      "high": "489.50",
      "low": "458.00",
      "close": "462.00",
      "average": "471.918",
      "volume": "252396",
      "turnover": "119102584.75",
      "trades": "3320"
    },
    {
      "date": "2021-12-15",
      "bid": "470.00",
      "ask": "470.50",
      "open": "462.00",
      "high": "474.50",
      "low": "456.00",
      "close": "470.00",
      "average": "465.4334",
      "volume": "145018",
      "turnover": "67496978",
      "trades": "2404"
    },
    {
      "date": "2021-12-16",
      "bid": "464.00",
      "ask": "465.50",
      "open": "481.00",
      "high": "488.50",
      "low": "461.00",
      "close": "465.50",
      "average": "472.2861",
      "volume": "347373",
      "turnover": "164063126.5",
      "trades": "5660"
    },
    {
      "date": "2021-12-17",
      "bid": "463.00",
      "ask": "464.00",
      "open": "460.50",
      "high": "470.00",
      "low": "448.50",
      "close": "465.00",
      "average": "457.9408",
      "volume": "243781",
      "turnover": "111637540",
      "trades": "3432"
    },
    {
      "date": "2021-12-20",
      "bid": "470.50",
      "ask": "471.50",
      "open": "449.50",
      "high": "475.50",
      "low": "445.50",
      "close": "471.00",
      "average": "464.9528",
      "volume": "264000",
      "turnover": "122745718.5",
      "trades": "2942"
    },
    {
      "date": "2021-12-21",
      "bid": "463.50",
      "ask": "464.50",
      "open": "474.00",
      "high": "482.00",
      "low": "461.50",
      "close": "464.50",
      "average": "469.7834",
      "volume": "233478",
      "turnover": "109669480",
      "trades": "3183"
    },
    {
      "date": "2021-12-22",
      "bid": "482.50",
      "ask": "484.00",
      "open": "466.00",
      "high": "485.00",
      "low": "462.00",
      "close": "485.00",
      "average": "477.3103",
      "volume": "383506",
      "turnover": "183047750.25",
      "trades": "3895"
    },
    {
      "date": "2021-12-23",
      "bid": "500.00",
      "ask": "501.00",
      "open": "485.00",
      "high": "503.00",
      "low": "485.00",
      "close": "502.00",
      "average": "495.392",
      "volume": "234794",
      "turnover": "116314725.75",
      "trades": "3074"
    },
    {
      "date": "2021-12-27",
      "bid": "494.50",
      "ask": "495.50",
      "open": "502.00",
      "high": "514.00",
      "low": "491.50",
      "close": "497.00",
      "average": "501.5296",
      "volume": "225227",
      "turnover": "113073716.5",
      "trades": "3664"
    },
    {
      "date": "2021-12-28",
      "bid": "488.50",
      "ask": "489.50",
      "open": "497.50",
      "high": "502.00",
      "low": "486.00",
      "close": "489.00",
      "average": "491.7598",
      "volume": "265069",
      "turnover": "130420608",
      "trades": "3371"
    },
    {
      "date": "2021-12-29",
      "bid": "501.00",
      "ask": "502.00",
      "open": "489.00",
      "high": "506.00",
      "low": "487.00",
      "close": "501.00",
      "average": "500.8457",
      "volume": "245185",
      "turnover": "122817454.5",
      "trades": "3115"
    },
    {
      "date": "2021-12-30",
      "bid": "503.00",
      "ask": "504.00",
      "open": "502.00",
      "high": "511.00",
      "low": "490.50",
      "close": "504.00",
      "average": "502.7817",
      "volume": "192736",
      "turnover": "96896431.5",
      "trades": "2541"
    },
    {
      "date": "2022-01-03",
      "bid": "519.00",
      "ask": "520.00",
      "open": "505.00",
      "high": "539.00",
      "low": "505.00",
      "close": "518.00",
      "average": "523.1272",
      "volume": "312323",
      "turnover": "163392680.5",
      "trades": "5693"
    },
    {
      "date": "2022-01-04",
      "bid": "510.00",
      "ask": "512.00",
      "open": "525.00",
      "high": "530.00",
      "low": "500.00",
      "close": "513.00",
      "average": "512.8819",
      "volume": "378989",
      "turnover": "194374698.5",
      "trades": "6673"
    },
    {
      "date": "2022-01-05",
      "bid": "507.00",
      "ask": "509.00",
      "open": "513.00",
      "high": "514.00",
      "low": "503.00",
      "close": "512.00",
      "average": "509.0904",
      "volume": "96028",
      "turnover": "48886421",
      "trades": "2160"
    },
    {
      "date": "2022-01-07",
      "bid": "445.50",
      "ask": "446.00",
      "open": "502.00",
      "high": "502.00",
      "low": "442.00",
      "close": "445.00",
      "average": "467.3185",
      "volume": "890594",
      "turnover": "416045591.75",
      "trades": "17894"
    },
    {
      "date": "2022-01-10",
      "bid": "416.00",
      "ask": "417.00",
      "open": "453.00",
      "high": "459.50",
      "low": "402.50",
      "close": "415.00",
      "average": "415.9994",
      "volume": "985302",
      "turnover": "409879865",
      "trades": "20673"
    },
    {
      "date": "2022-01-11",
      "bid": "398.00",
      "ask": "398.50",
      "open": "419.50",
      "high": "430.50",
      "low": "394.50",
      "close": "398.00",
      "average": "405.3179",
      "volume": "676337",
      "turnover": "274118991.5",
      "trades": "15883"
    },
    {
      "date": "2022-01-12",
      "bid": "395.50",
      "ask": "396.00",
      "open": "406.00",
      "high": "411.50",
      "low": "388.00",
      "close": "393.50",
      "average": "399.4015",
      "volume": "510300",
      "turnover": "203839980.75",
      "trades": "8113"
    },
    {
      "date": "2022-01-13",
      "bid": "386.50",
      "ask": "388.00",
      "open": "393.00",
      "high": "400.50",
      "low": "382.50",
      "close": "386.50",
      "average": "391.365",
      "volume": "296749",
      "turnover": "116149450.75",
      "trades": "5652"
    },
    {
      "date": "2022-01-14",
      "bid": "383.50",
      "ask": "384.00",
      "open": "381.00",
      "high": "399.50",
      "low": "376.50",
      "close": "384.00",
      "average": "388.8959",
      "volume": "441741",
      "turnover": "171808207.5",
      "trades": "7149"
    },
    {
      "date": "2022-01-17",
      "bid": "389.50",
      "ask": "390.50",
      "open": "384.00",
      "high": "394.00",
      "low": "365.00",
      "close": "388.50",
      "average": "381.5402",
      "volume": "474726",
      "turnover": "181153340.75",
      "trades": "6998"
    },
    {
      "date": "2022-01-18",
      "bid": "373.00",
      "ask": "374.00",
      "open": "384.00",
      "high": "386.50",
      "low": "366.00",
      "close": "371.50",
      "average": "374.1768",
      "volume": "357530",
      "turnover": "133867624.75",
      "trades": "5820"
    },
    {
      "date": "2022-01-19",
      "bid": "370.50",
      "ask": "371.50",
      "open": "366.00",
      "high": "381.50",
      "low": "360.00",
      "close": "370.00",
      "average": "374.2541",
      "volume": "340793",
      "turnover": "127614076.75",
      "trades": "5809"
    },
    {
      "date": "2022-01-20",
      "bid": "376.50",
      "ask": "378.00",
      "open": "371.00",
      "high": "380.50",
      "low": "362.50",
      "close": "378.00",
      "average": "374.8627",
      "volume": "311477",
      "turnover": "116757206.75",
      "trades": "4332"
    },
    {
      "date": "2022-01-21",
      "bid": "371.50",
      "ask": "373.00",
      "open": "368.00",
      "high": "377.00",
      "low": "365.50",
      "close": "370.00",
      "average": "370.7736",
      "volume": "298762",
      "turnover": "110776115.5",
      "trades": "4961"
    },
    {
      "date": "2022-01-24",
      "bid": "347.50",
      "ask": "349.00",
      "open": "364.50",
      "high": "366.00",
      "low": "332.50",
      "close": "345.50",
      "average": "345.3349",
      "volume": "876220",
      "turnover": "302568039",
      "trades": "13682"
    },
    {
      "date": "2022-01-25",
      "bid": "348.00",
      "ask": "349.00",
      "open": "350.00",
      "high": "358.50",
      "low": "341.00",
      "close": "348.00",
      "average": "349.4919",
      "volume": "363632",
      "turnover": "127081774",
      "trades": "7072"
    },
    {
      "date": "2022-01-26",
      "bid": "360.50",
      "ask": "361.50",
      "open": "351.50",
      "high": "364.00",
      "low": "348.50",
      "close": "361.00",
      "average": "358.4595",
      "volume": "329109",
      "turnover": "117976799.25",
      "trades": "5323"
    },
    {
      "date": "2022-01-27",
      "bid": "354.00",
      "ask": "355.50",
      "open": "352.50",
      "high": "362.00",
      "low": "346.50",
      "close": "354.50",
      "average": "355.3117",
      "volume": "223095",
      "turnover": "79270473.5",
      "trades": "3554"
    },
    {
      "date": "2022-01-28",
      "bid": "355.00",
      "ask": "356.00",
      "open": "357.50",
      "high": "360.00",
      "low": "348.00",
      "close": "353.00",
      "average": "353.6306",
      "volume": "186470",
      "turnover": "65940877.5",
      "trades": "2711"
    },
    {
      "date": "2022-01-31",
      "bid": "373.50",
      "ask": "374.50",
      "open": "362.00",
      "high": "376.50",
      "low": "361.00",
      "close": "372.50",
      "average": "371.2017",
      "volume": "322039",
      "turnover": "119538323",
      "trades": "4655"
    },
    {
      "date": "2022-02-01",
      "bid": "388.00",
      "ask": "388.50",
      "open": "380.00",
      "high": "393.50",
      "low": "380.00",
      "close": "388.00",
      "average": "388.039",
      "volume": "434758",
      "turnover": "168704988.75",
      "trades": "5924"
    },
    {
      "date": "2022-02-02",
      "bid": "391.00",
      "ask": "391.50",
      "open": "390.00",
      "high": "398.00",
      "low": "386.00",
      "close": "391.00",
      "average": "392.0664",
      "volume": "241863",
      "turnover": "94829024.75",
      "trades": "3556"
    },
    {
      "date": "2022-02-03",
      "bid": "385.00",
      "ask": "385.50",
      "open": "389.00",
      "high": "390.50",
      "low": "374.00",
      "close": "384.50",
      "average": "382.4481",
      "volume": "247134",
      "turnover": "94512867.5",
      "trades": "3472"
    },
    {
      "date": "2022-02-04",
      "bid": "380.50",
      "ask": "382.00",
      "open": "385.50",
      "high": "390.00",
      "low": "375.50",
      "close": "382.50",
      "average": "380.3008",
      "volume": "173925",
      "turnover": "66142861.5",
      "trades": "2467"
    },
    {
      "date": "2022-02-07",
      "bid": "385.00",
      "ask": "386.00",
      "open": "387.50",
      "high": "391.50",
      "low": "378.00",
      "close": "385.00",
      "average": "384.4619",
      "volume": "138595",
      "turnover": "53271504",
      "trades": "2263"
    },
    {
      "date": "2022-02-08",
      "bid": "383.00",
      "ask": "384.00",
      "open": "384.50",
      "high": "386.00",
      "low": "379.00",
      "close": "384.00",
      "average": "382.1185",
      "volume": "184305",
      "turnover": "70417711",
      "trades": "2476"
    },
    {
      "date": "2022-02-09",
      "bid": "394.00",
      "ask": "395.00",
      "open": "389.50",
      "high": "398.00",
      "low": "385.00",
      "close": "395.00",
      "average": "393.3471",
      "volume": "173863",
      "turnover": "68391050.5",
      "trades": "1997"
    },
    {
      "date": "2022-02-10",
      "bid": "393.00",
      "ask": "394.00",
      "open": "399.00",
      "high": "404.50",
      "low": "388.00",
      "close": "394.00",
      "average": "394.166",
      "volume": "217148",
      "turnover": "85592830.5",
      "trades": "2299"
    },
    {
      "date": "2022-02-11",
      "bid": "383.50",
      "ask": "384.00",
      "open": "386.00",
      "high": "388.00",
      "low": "376.50",
      "close": "384.50",
      "average": "383.3229",
      "volume": "184185",
      "turnover": "70602773",
      "trades": "2176"
    },
    {
      "date": "2022-02-14",
      "bid": "347.50",
      "ask": "348.50",
      "open": "362.00",
      "high": "364.00",
      "low": "341.00",
      "close": "347.00",
      "average": "352.5677",
      "volume": "560189",
      "turnover": "197485969.5",
      "trades": "7226"
    },
    {
      "date": "2022-02-15",
      "bid": "361.00",
      "ask": "362.00",
      "open": "346.00",
      "high": "364.00",
      "low": "343.00",
      "close": "361.00",
      "average": "357.7307",
      "volume": "250275",
      "turnover": "89547483.5",
      "trades": "2979"
    },
    {
      "date": "2022-02-16",
      "bid": "364.00",
      "ask": "365.00",
      "open": "362.50",
      "high": "368.00",
      "low": "355.50",
      "close": "364.00",
      "average": "361.1739",
      "volume": "142045",
      "turnover": "51288154.75",
      "trades": "1942"
    },
    {
      "date": "2022-02-17",
      "bid": "359.50",
      "ask": "360.50",
      "open": "364.00",
      "high": "371.00",
      "low": "355.00",
      "close": "360.00",
      "average": "362.7508",
      "volume": "279782",
      "turnover": "101449460.5",
      "trades": "2688"
    },
    {
      "date": "2022-02-18",
      "bid": "337.50",
      "ask": "338.50",
      "open": "358.00",
      "high": "360.00",
      "low": "333.00",
      "close": "338.00",
      "average": "342.7872",
      "volume": "359135",
      "turnover": "123049650",
      "trades": "5469"
    },
    {
      "date": "2022-02-21",
      "bid": "329.50",
      "ask": "330.50",
      "open": "338.00",
      "high": "347.00",
      "low": "328.00",
      "close": "331.00",
      "average": "334.0167",
      "volume": "544983",
      "turnover": "182002636.5",
      "trades": "5514"
    },
    {
      "date": "2022-02-22",
      "bid": "344.50",
      "ask": "345.50",
      "open": "314.00",
      "high": "351.00",
      "low": "310.50",
      "close": "345.00",
      "average": "336.6499",
      "volume": "284427",
      "turnover": "95754402",
      "trades": "3302"
    },
    {
      "date": "2022-02-23",
      "bid": "347.00",
      "ask": "348.50",
      "open": "350.00",
      "high": "362.50",
      "low": "343.50",
      "close": "347.50",
      "average": "353.3027",
      "volume": "287183",
      "turnover": "101473959.25",
      "trades": "3419"
    },
    {
      "date": "2022-02-24",
      "bid": "331.00",
      "ask": "332.50",
      "open": "314.00",
      "high": "343.50",
      "low": "305.00",
      "close": "330.50",
      "average": "324.8946",
      "volume": "635768",
      "turnover": "206582564",
      "trades": "8976"
    },
    {
      "date": "2022-02-25",
      "bid": "343.00",
      "ask": "344.00",
      "open": "338.50",
      "high": "349.50",
      "low": "326.50",
      "close": "341.00",
      "average": "338.4571",
      "volume": "394709",
      "turnover": "133665561",
      "trades": "5900"
    },
    {
      "date": "2022-02-28",
      "bid": "346.00",
      "ask": "347.00",
      "open": "331.50",
      "high": "348.50",
      "low": "326.00",
      "close": "347.00",
      "average": "339.209",
      "volume": "350270",
      "turnover": "118795322.25",
      "trades": "5105"
    },
    {
      "date": "2022-03-01",
      "bid": "315.50",
      "ask": "316.50",
      "open": "340.50",
      "high": "344.50",
      "low": "313.00",
      "close": "315.00",
      "average": "321.0593",
      "volume": "518635",
      "turnover": "166513578.25",
      "trades": "8631"
    },
    {
      "date": "2022-03-02",
      "bid": "327.00",
      "ask": "328.50",
      "open": "310.00",
      "high": "331.50",
      "low": "304.00",
      "close": "329.00",
      "average": "320.5319",
      "volume": "404978",
      "turnover": "129826535.5",
      "trades": "4944"
    },
    {
      "date": "2022-03-03",
      "bid": "320.00",
      "ask": "321.00",
      "open": "328.00",
      "high": "336.00",
      "low": "318.00",
      "close": "319.50",
      "average": "327.7096",
      "volume": "206134",
      "turnover": "67553696.5",
      "trades": "3052"
    },
    {
      "date": "2022-03-04",
      "bid": "308.50",
      "ask": "309.50",
      "open": "315.00",
      "high": "322.50",
      "low": "307.00",
      "close": "310.00",
      "average": "313.9826",
      "volume": "257036",
      "turnover": "80719250.75",
      "trades": "3523"
    },
    {
      "date": "2022-03-07",
      "bid": "301.00",
      "ask": "302.00",
      "open": "295.50",
      "high": "314.00",
      "low": "288.00",
      "close": "301.50",
      "average": "301.2118",
      "volume": "410458",
      "turnover": "123666307.5",
      "trades": "5493"
    },
    {
      "date": "2022-03-08",
      "bid": "308.00",
      "ask": "309.00",
      "open": "297.00",
      "high": "316.50",
      "low": "295.00",
      "close": "309.00",
      "average": "309.4621",
      "volume": "295015",
      "turnover": "91299738.25",
      "trades": "4167"
    },
    {
      "date": "2022-03-09",
      "bid": "325.00",
      "ask": "326.00",
      "open": "315.50",
      "high": "332.50",
      "low": "311.50",
      "close": "325.00",
      "average": "323.8124",
      "volume": "268349",
      "turnover": "86894963.75",
      "trades": "3494"
    },
    {
      "date": "2022-03-10",
      "bid": "324.50",
      "ask": "325.50",
      "open": "329.00",
      "high": "333.00",
      "low": "322.00",
      "close": "325.00",
      "average": "327.6415",
      "volume": "216288",
      "turnover": "70864643.5",
      "trades": "2444"
    },
    {
      "date": "2022-03-11",
      "bid": "334.50",
      "ask": "336.00",
      "open": "327.00",
      "high": "344.50",
      "low": "324.50",
      "close": "334.00",
      "average": "336.8797",
      "volume": "255046",
      "turnover": "85920464.25",
      "trades": "2756"
    },
    {
      "date": "2022-03-14",
      "bid": "338.50",
      "ask": "339.00",
      "open": "338.00",
      "high": "346.50",
      "low": "333.50",
      "close": "339.00",
      "average": "339.2362",
      "volume": "196585",
      "turnover": "66689598",
      "trades": "2945"
    },
    {
      "date": "2022-03-15",
      "bid": "328.50",
      "ask": "329.50",
      "open": "335.50",
      "high": "335.50",
      "low": "321.00",
      "close": "328.50",
      "average": "327.929",
      "volume": "177373",
      "turnover": "58168103.25",
      "trades": "2826"
    },
    {
      "date": "2022-03-16",
      "bid": "354.50",
      "ask": "355.00",
      "open": "341.00",
      "high": "356.00",
      "low": "335.00",
      "close": "355.00",
      "average": "348.6085",
      "volume": "274860",
      "turnover": "95825135.25",
      "trades": "3716"
    },
    {
      "date": "2022-03-17",
      "bid": "353.00",
      "ask": "353.50",
      "open": "362.00",
      "high": "370.50",
      "low": "347.00",
      "close": "352.50",
      "average": "356.5923",
      "volume": "252583",
      "turnover": "90052460.25",
      "trades": "2886"
    },
    {
      "date": "2022-03-18",
      "bid": "371.00",
      "ask": "372.50",
      "open": "355.00",
      "high": "372.50",
      "low": "353.50",
      "close": "364.00",
      "average": "363.7352",
      "volume": "1515483",
      "turnover": "551193953.25",
      "trades": "5771"
    },
    {
      "date": "2022-03-21",
      "bid": "365.50",
      "ask": "366.50",
      "open": "371.50",
      "high": "374.00",
      "low": "354.50",
      "close": "366.00",
      "average": "362.9984",
      "volume": "254373",
      "turnover": "92335057.75",
      "trades": "3626"
    },
    {
      "date": "2022-03-22",
      "bid": "374.50",
      "ask": "375.50",
      "open": "366.00",
      "high": "376.00",
      "low": "361.50",
      "close": "375.50",
      "average": "370.6198",
      "volume": "202209",
      "turnover": "74943513.25",
      "trades": "3730"
    },
    {
      "date": "2022-03-23",
      "bid": "349.00",
      "ask": "349.50",
      "open": "377.50",
      "high": "380.00",
      "low": "342.50",
      "close": "349.00",
      "average": "354.4004",
      "volume": "428881",
      "turnover": "152003665.25",
      "trades": "6561"
    },
    {
      "date": "2022-03-24",
      "bid": "334.50",
      "ask": "335.50",
      "open": "349.00",
      "high": "351.50",
      "low": "332.00",
      "close": "333.50",
      "average": "337.3759",
      "volume": "233476",
      "turnover": "78764425",
      "trades": "4036"
    },
    {
      "date": "2022-03-25",
      "bid": "334.50",
      "ask": "336.00",
      "open": "334.00",
      "high": "344.00",
      "low": "331.00",
      "close": "333.50",
      "average": "337.4762",
      "volume": "201166",
      "turnover": "67885695",
      "trades": "3293"
    },
    {
      "date": "2022-03-28",
      "bid": "336.50",
      "ask": "337.00",
      "open": "336.00",
      "high": "345.00",
      "low": "333.00",
      "close": "337.50",
      "average": "337.8679",
      "volume": "175193",
      "turnover": "59190349",
      "trades": "2919"
    },
    {
      "date": "2022-03-29",
      "bid": "358.00",
      "ask": "358.50",
      "open": "341.50",
      "high": "358.50",
      "low": "340.00",
      "close": "358.50",
      "average": "351.6443",
      "volume": "290101",
      "turnover": "102004250.25",
      "trades": "4174"
    },
    {
      "date": "2022-03-30",
      "bid": "368.50",
      "ask": "369.50",
      "open": "362.00",
      "high": "372.00",
      "low": "356.00",
      "close": "369.50",
      "average": "366.787",
      "volume": "272391",
      "turnover": "99895565",
      "trades": "3434"
    },
    {
      "date": "2022-03-31",
      "bid": "378.50",
      "ask": "379.00",
      "open": "374.00",
      "high": "387.50",
      "low": "371.50",
      "close": "378.00",
      "average": "381.41",
      "volume": "294963",
      "turnover": "112504108.5",
      "trades": "4734"
    },
    {
      "date": "2022-04-01",
      "bid": "379.30",
      "ask": "380.00",
      "open": "377.50",
      "high": "381.90",
      "low": "364.10",
      "close": "379.50",
      "average": "374.9309",
      "volume": "165946",
      "turnover": "62208601.2",
      "trades": "2448"
    },
    {
      "date": "2022-04-04",
      "bid": "400.00",
      "ask": "400.50",
      "open": "381.00",
      "high": "402.70",
      "low": "376.50",
      "close": "399.70",
      "average": "392.1094",
      "volume": "252374",
      "turnover": "98968229.75",
      "trades": "3886"
    },
    {
      "date": "2022-04-05",
      "bid": "385.00",
      "ask": "385.30",
      "open": "399.70",
      "high": "402.00",
      "low": "384.00",
      "close": "384.00",
      "average": "393.7789",
      "volume": "262976",
      "turnover": "103645690.1",
      "trades": "4170"
    },
    {
      "date": "2022-04-06",
      "bid": "371.80",
      "ask": "372.30",
      "open": "382.00",
      "high": "386.20",
      "low": "364.30",
      "close": "371.00",
      "average": "373.1484",
      "volume": "234711",
      "turnover": "87583657.95",
      "trades": "4390"
    },
    {
      "date": "2022-04-07",
      "bid": "367.80",
      "ask": "368.80",
      "open": "369.90",
      "high": "374.90",
      "low": "364.50",
      "close": "366.90",
      "average": "370.0225",
      "volume": "159349",
      "turnover": "58965238.5",
      "trades": "2466"
    },
    {
      "date": "2022-04-08",
      "bid": "363.90",
      "ask": "364.50",
      "open": "368.40",
      "high": "372.60",
      "low": "357.40",
      "close": "363.50",
      "average": "363.8714",
      "volume": "152314",
      "turnover": "55439169.45",
      "trades": "2393"
    },
    {
      "date": "2022-04-11",
      "bid": "350.90",
      "ask": "351.70",
      "open": "363.60",
      "high": "364.80",
      "low": "349.20",
      "close": "351.20",
      "average": "353.9496",
      "volume": "115526",
      "turnover": "40887809",
      "trades": "2195"
    },
    {
      "date": "2022-04-12",
      "bid": "352.40",
      "ask": "352.90",
      "open": "347.10",
      "high": "353.60",
      "low": "340.50",
      "close": "353.40",
      "average": "348.2553",
      "volume": "169481",
      "turnover": "59034552.95",
      "trades": "2699"
    },
    {
      "date": "2022-04-13",
      "bid": "411.10",
      "ask": "412.10",
      "open": "357.80",
      "high": "418.00",
      "low": "344.60",
      "close": "411.90",
      "average": "395.7822",
      "volume": "884536",
      "turnover": "350157202.75",
      "trades": "10979"
    },
    {
      "date": "2022-04-14",
      "bid": "451.30",
      "ask": "452.80",
      "open": "415.60",
      "high": "463.50",
      "low": "412.40",
      "close": "450.70",
      "average": "447.9563",
      "volume": "1025380",
      "turnover": "459334251.45",
      "trades": "10741"
    },
    {
      "date": "2022-04-19",
      "bid": "449.30",
      "ask": "449.90",
      "open": "451.00",
      "high": "458.20",
      "low": "438.20",
      "close": "449.20",
      "average": "448.1832",
      "volume": "418937",
      "turnover": "187755368.7",
      "trades": "6486"
    },
    {
      "date": "2022-04-20",
      "bid": "452.10",
      "ask": "452.40",
      "open": "453.90",
      "high": "464.90",
      "low": "447.60",
      "close": "451.80",
      "average": "456.2031",
      "volume": "292490",
      "turnover": "133390894.25",
      "trades": "4739"
    },
    {
      "date": "2022-04-21",
      "bid": "443.00",
      "ask": "444.00",
      "open": "449.90",
      "high": "455.50",
      "low": "435.50",
      "close": "444.40",
      "average": "447.4125",
      "volume": "233629",
      "turnover": "104549344.05",
      "trades": "4230"
    },
    {
      "date": "2022-04-22",
      "bid": "433.00",
      "ask": "433.30",
      "open": "438.00",
      "high": "443.00",
      "low": "424.70",
      "close": "433.20",
      "average": "433.5412",
      "volume": "207302",
      "turnover": "89844996.8",
      "trades": "3723"
    },
    {
      "date": "2022-04-25",
      "bid": "420.00",
      "ask": "421.00",
      "open": "423.00",
      "high": "432.40",
      "low": "413.00",
      "close": "419.30",
      "average": "422.0582",
      "volume": "202284",
      "turnover": "85370389.25",
      "trades": "4131"
    },
    {
      "date": "2022-04-26",
      "bid": "417.40",
      "ask": "418.10",
      "open": "423.80",
      "high": "438.70",
      "low": "414.70",
      "close": "418.90",
      "average": "426.6087",
      "volume": "206645",
      "turnover": "88156642.7",
      "trades": "3917"
    },
    {
      "date": "2022-04-27",
      "bid": "419.60",
      "ask": "419.90",
      "open": "419.00",
      "high": "431.20",
      "low": "414.50",
      "close": "420.30",
      "average": "421.6746",
      "volume": "185369",
      "turnover": "78168968.09",
      "trades": "3140"
    },
    {
      "date": "2022-04-28",
      "bid": "408.40",
      "ask": "408.70",
      "open": "420.70",
      "high": "429.20",
      "low": "401.50",
      "close": "408.50",
      "average": "411.5235",
      "volume": "217721",
      "turnover": "89600349.65",
      "trades": "4064"
    },
    {
      "date": "2022-04-29",
      "bid": "422.40",
      "ask": "422.50",
      "open": "417.90",
      "high": "431.50",
      "low": "392.00",
      "close": "423.00",
      "average": "416.4761",
      "volume": "463195",
      "turnover": "192995039.25",
      "trades": "6516"
    },
    {
      "date": "2022-05-02",
      "bid": "403.90",
      "ask": "404.80",
      "open": "423.00",
      "high": "423.30",
      "low": "395.50",
      "close": "401.70",
      "average": "408.8444",
      "volume": "304146",
      "turnover": "124331189.7",
      "trades": "4659"
    },
    {
      "date": "2022-05-03",
      "bid": "394.00",
      "ask": "394.20",
      "open": "404.80",
      "high": "421.00",
      "low": "392.40",
      "close": "392.40",
      "average": "403.517",
      "volume": "271895",
      "turnover": "109713773.3",
      "trades": "5076"
    },
    {
      "date": "2022-05-04",
      "bid": "406.90",
      "ask": "407.60",
      "open": "392.40",
      "high": "412.80",
      "low": "392.00",
      "close": "404.70",
      "average": "404.1916",
      "volume": "236716",
      "turnover": "95715366.65",
      "trades": "3617"
    },
    {
      "date": "2022-05-05",
      "bid": "427.00",
      "ask": "427.70",
      "open": "414.80",
      "high": "457.00",
      "low": "414.80",
      "close": "426.00",
      "average": "439.7739",
      "volume": "506308",
      "turnover": "222678635.45",
      "trades": "7815"
    },
    {
      "date": "2022-05-06",
      "bid": "382.10",
      "ask": "382.40",
      "open": "418.70",
      "high": "421.60",
      "low": "377.40",
      "close": "379.40",
      "average": "392.7797",
      "volume": "674500",
      "turnover": "264934711.6",
      "trades": "11902"
    },
    {
      "date": "2022-05-09",
      "bid": "347.80",
      "ask": "348.40",
      "open": "375.80",
      "high": "375.80",
      "low": "346.50",
      "close": "346.50",
      "average": "361.6322",
      "volume": "393158",
      "turnover": "142172066",
      "trades": "6986"
    },
    {
      "date": "2022-05-10",
      "bid": "348.40",
      "ask": "349.30",
      "open": "354.00",
      "high": "365.10",
      "low": "347.30",
      "close": "349.00",
      "average": "354.7725",
      "volume": "287225",
      "turnover": "101901761.15",
      "trades": "4794"
    },
    {
      "date": "2022-05-11",
      "bid": "356.90",
      "ask": "357.70",
      "open": "355.20",
      "high": "363.40",
      "low": "345.50",
      "close": "359.00",
      "average": "355.5564",
      "volume": "279674",
      "turnover": "99442165.05",
      "trades": "4168"
    },
    {
      "date": "2022-05-12",
      "bid": "347.10",
      "ask": "347.90",
      "open": "348.00",
      "high": "351.80",
      "low": "336.00",
      "close": "345.10",
      "average": "343.5432",
      "volume": "258433",
      "turnover": "88790419.8",
      "trades": "4707"
    },
    {
      "date": "2022-05-13",
      "bid": "357.20",
      "ask": "358.00",
      "open": "352.00",
      "high": "366.70",
      "low": "352.00",
      "close": "358.30",
      "average": "360.1915",
      "volume": "269555",
      "turnover": "97092756.2",
      "trades": "4029"
    },
    {
      "date": "2022-05-16",
      "bid": "363.30",
      "ask": "363.50",
      "open": "358.30",
      "high": "366.50",
      "low": "350.20",
      "close": "364.60",
      "average": "360.283",
      "volume": "184233",
      "turnover": "66376702.7",
      "trades": "2698"
    },
    {
      "date": "2022-05-17",
      "bid": "370.10",
      "ask": "371.00",
      "open": "367.20",
      "high": "378.40",
      "low": "365.20",
      "close": "371.50",
      "average": "372.5047",
      "volume": "197651",
      "turnover": "73630693.84",
      "trades": "3332"
    },
    {
      "date": "2022-05-18",
      "bid": "356.00",
      "ask": "356.70",
      "open": "374.80",
      "high": "385.00",
      "low": "356.00",
      "close": "357.30",
      "average": "370.162",
      "volume": "219174",
      "turnover": "81099346.95",
      "trades": "3500"
    },
    {
      "date": "2022-05-19",
      "bid": "357.40",
      "ask": "358.00",
      "open": "350.00",
      "high": "358.00",
      "low": "345.20",
      "close": "356.00",
      "average": "351.9419",
      "volume": "214933",
      "turnover": "75692539.34",
      "trades": "2826"
    },
    {
      "date": "2022-05-20",
      "bid": "357.10",
      "ask": "357.40",
      "open": "363.00",
      "high": "374.30",
      "low": "356.20",
      "close": "357.00",
      "average": "364.1868",
      "volume": "240180",
      "turnover": "87455289.3",
      "trades": "3012"
    },
    {
      "date": "2022-05-23",
      "bid": "376.00",
      "ask": "376.30",
      "open": "366.00",
      "high": "377.60",
      "low": "362.00",
      "close": "375.90",
      "average": "371.5681",
      "volume": "247308",
      "turnover": "91891867.75",
      "trades": "3369"
    },
    {
      "date": "2022-05-24",
      "bid": "379.80",
      "ask": "380.40",
      "open": "373.90",
      "high": "387.50",
      "low": "370.30",
      "close": "380.80",
      "average": "381.218",
      "volume": "216857",
      "turnover": "82670832.3",
      "trades": "3506"
    },
    {
      "date": "2022-05-25",
      "bid": "381.70",
      "ask": "382.30",
      "open": "387.40",
      "high": "393.90",
      "low": "382.00",
      "close": "382.30",
      "average": "386.3499",
      "volume": "131614",
      "turnover": "50850139.7",
      "trades": "2260"
    },
    {
      "date": "2022-05-27",
      "bid": "398.00",
      "ask": "398.30",
      "open": "391.70",
      "high": "401.10",
      "low": "387.60",
      "close": "400.20",
      "average": "396.287",
      "volume": "208497",
      "turnover": "82627783.9",
      "trades": "3319"
    },
    {
      "date": "2022-05-30",
      "bid": "434.80",
      "ask": "435.10",
      "open": "410.00",
      "high": "443.00",
      "low": "408.80",
      "close": "435.40",
      "average": "432.0155",
      "volume": "403098",
      "turnover": "174202338.75",
      "trades": "6093"
    },
    {
      "date": "2022-05-31",
      "bid": "441.10",
      "ask": "441.50",
      "open": "437.00",
      "high": "448.40",
      "low": "428.40",
      "close": "443.10",
      "average": "440.7338",
      "volume": "376995",
      "turnover": "166124156.55",
      "trades": "4263"
    },
    {
      "date": "2022-06-01",
      "bid": "407.60",
      "ask": "409.20",
      "open": "442.20",
      "high": "445.80",
      "low": "405.80",
      "close": "406.70",
      "average": "415.286",
      "volume": "384699",
      "turnover": "159732244.35",
      "trades": "7079"
    },
    {
      "date": "2022-06-02",
      "bid": "85.55",
      "ask": "85.59",
      "open": "81.15",
      "high": "86.40",
      "low": "81.15",
      "close": "86.06",
      "average": "84.1975",
      "volume": "984849",
      "turnover": "82920961.7",
      "trades": "4821"
    },
    {
      "date": "2022-06-03",
      "bid": "86.62",
      "ask": "86.68",
      "open": "87.47",
      "high": "89.98",
      "low": "86.01",
      "close": "87.11",
      "average": "87.4113",
      "volume": "993500",
      "turnover": "86852213.73",
      "trades": "4994"
    },
    {
      "date": "2022-06-07",
      "bid": "91.50",
      "ask": "91.65",
      "open": "87.50",
      "high": "91.95",
      "low": "86.60",
      "close": "91.65",
      "average": "89.2725",
      "volume": "1739007",
      "turnover": "155337718.54",
      "trades": "3865"
    },
    {
      "date": "2022-06-08",
      "bid": "87.80",
      "ask": "88.05",
      "open": "92.00",
      "high": "95.20",
      "low": "85.85",
      "close": "88.00",
      "average": "89.2934",
      "volume": "1221387",
      "turnover": "109072813.77",
      "trades": "5103"
    },
    {
      "date": "2022-06-09",
      "bid": "85.05",
      "ask": "85.15",
      "open": "88.00",
      "high": "88.55",
      "low": "85.00",
      "close": "85.10",
      "average": "86.3453",
      "volume": "562728",
      "turnover": "48589481.83",
      "trades": "2564"
    },
    {
      "date": "2022-06-10",
      "bid": "81.95",
      "ask": "82.15",
      "open": "85.00",
      "high": "85.90",
      "low": "81.85",
      "close": "82.20",
      "average": "83.578",
      "volume": "566979",
      "turnover": "47389652.66",
      "trades": "2701"
    },
    {
      "date": "2022-06-13",
      "bid": "81.30",
      "ask": "81.45",
      "open": "80.35",
      "high": "82.60",
      "low": "78.40",
      "close": "81.00",
      "average": "80.8535",
      "volume": "781691",
      "turnover": "63202023.75",
      "trades": "2987"
    },
    {
      "date": "2022-06-14",
      "bid": "77.50",
      "ask": "77.75",
      "open": "81.00",
      "high": "81.50",
      "low": "74.65",
      "close": "77.00",
      "average": "76.9307",
      "volume": "977345",
      "turnover": "75201638.75",
      "trades": "4301"
    },
    {
      "date": "2022-06-15",
      "bid": "76.85",
      "ask": "77.10",
      "open": "78.00",
      "high": "78.80",
      "low": "74.15",
      "close": "76.85",
      "average": "76.6247",
      "volume": "618235",
      "turnover": "47373019.81",
      "trades": "2428"
    },
    {
      "date": "2022-06-16",
      "bid": "74.70",
      "ask": "74.80",
      "open": "76.65",
      "high": "76.65",
      "low": "73.35",
      "close": "74.50",
      "average": "74.467",
      "volume": "740466",
      "turnover": "55126966.26",
      "trades": "2876"
    },
    {
      "date": "2022-06-17",
      "bid": "80.80",
      "ask": "81.15",
      "open": "75.15",
      "high": "81.60",
      "low": "74.10",
      "close": "81.10",
      "average": "79.504",
      "volume": "1348292",
      "turnover": "107217004.36",
      "trades": "3766"
    },
    {
      "date": "2022-06-20",
      "bid": "78.25",
      "ask": "78.40",
      "open": "81.45",
      "high": "82.00",
      "low": "76.60",
      "close": "78.95",
      "average": "79.0631",
      "volume": "888790",
      "turnover": "70272051.29",
      "trades": "3864"
    },
    {
      "date": "2022-06-21",
      "bid": "75.05",
      "ask": "75.10",
      "open": "79.70",
      "high": "80.20",
      "low": "74.45",
      "close": "75.15",
      "average": "76.6208",
      "volume": "1043373",
      "turnover": "79928641.03",
      "trades": "3757"
    },
    {
      "date": "2022-06-22",
      "bid": "74.10",
      "ask": "74.40",
      "open": "74.65",
      "high": "75.50",
      "low": "70.30",
      "close": "74.40",
      "average": "72.4682",
      "volume": "1126564",
      "turnover": "81639626",
      "trades": "3855"
    },
    {
      "date": "2022-06-23",
      "bid": "73.55",
      "ask": "73.70",
      "open": "74.35",
      "high": "74.90",
      "low": "71.50",
      "close": "73.25",
      "average": "72.7966",
      "volume": "512944",
      "turnover": "37340574.32",
      "trades": "2334"
    },
    {
      "date": "2022-06-27",
      "bid": "79.10",
      "ask": "79.35",
      "open": "75.00",
      "high": "80.00",
      "low": "75.00",
      "close": "79.70",
      "average": "78.5441",
      "volume": "1235708",
      "turnover": "97051973.9",
      "trades": "3727"
    },
    {
      "date": "2022-06-28",
      "bid": "75.40",
      "ask": "75.60",
      "open": "79.85",
      "high": "80.15",
      "low": "75.30",
      "close": "75.75",
      "average": "77.2708",
      "volume": "759818",
      "turnover": "58711429.2",
      "trades": "3257"
    },
    {
      "date": "2022-06-29",
      "bid": "77.00",
      "ask": "77.15",
      "open": "74.25",
      "high": "77.50",
      "low": "73.35",
      "close": "76.70",
      "average": "75.9678",
      "volume": "658634",
      "turnover": "50034189.63",
      "trades": "2693"
    },
    {
      "date": "2022-06-30",
      "bid": "75.70",
      "ask": "75.95",
      "open": "76.10",
      "high": "76.95",
      "low": "73.55",
      "close": "76.20",
      "average": "75.2909",
      "volume": "668892",
      "turnover": "50362068.65",
      "trades": "2552"
    },
    {
      "date": "2022-07-01",
      "bid": "76.60",
      "ask": "76.80",
      "open": "74.45",
      "high": "77.50",
      "low": "74.10",
      "close": "76.95",
      "average": "76.1643",
      "volume": "579343",
      "turnover": "44141297.67",
      "trades": "1753"
    },
    {
      "date": "2022-07-04",
      "bid": "71.45",
      "ask": "71.60",
      "open": "77.10",
      "high": "77.95",
      "low": "71.40",
      "close": "71.65",
      "average": "73.0305",
      "volume": "1502399",
      "turnover": "109720175.15",
      "trades": "4989"
    },
    {
      "date": "2022-07-05",
      "bid": "72.80",
      "ask": "73.10",
      "open": "72.10",
      "high": "73.75",
      "low": "69.85",
      "close": "73.10",
      "average": "71.4966",
      "volume": "996576",
      "turnover": "71234617.26",
      "trades": "2944"
    },
    {
      "date": "2022-07-06",
      "bid": "76.35",
      "ask": "76.55",
      "open": "76.00",
      "high": "77.25",
      "low": "73.35",
      "close": "77.00",
      "average": "75.6635",
      "volume": "1050061",
      "turnover": "79469372.79",
      "trades": "3567"
    },
    {
      "date": "2022-07-07",
      "bid": "80.15",
      "ask": "80.30",
      "open": "77.00",
      "high": "80.80",
      "low": "76.95",
      "close": "80.80",
      "average": "78.9579",
      "volume": "997815",
      "turnover": "78796796.76",
      "trades": "2678"
    },
    {
      "date": "2022-07-08",
      "bid": "81.10",
      "ask": "81.35",
      "open": "80.65",
      "high": "81.50",
      "low": "78.25",
      "close": "81.25",
      "average": "80.0392",
      "volume": "650774",
      "turnover": "52087415.85",
      "trades": "2249"
    },
    {
      "date": "2022-07-11",
      "bid": "81.20",
      "ask": "81.45",
      "open": "79.95",
      "high": "83.10",
      "low": "78.30",
      "close": "81.50",
      "average": "81.1747",
      "volume": "586652",
      "turnover": "47621354",
      "trades": "1964"
    },
    {
      "date": "2022-07-12",
      "bid": "97.40",
      "ask": "97.45",
      "open": "90.55",
      "high": "98.40",
      "low": "87.15",
      "close": "97.95",
      "average": "93.8285",
      "volume": "3587271",
      "turnover": "336596886.31",
      "trades": "11954"
    },
    {
      "date": "2022-07-13",
      "bid": "96.05",
      "ask": "96.20",
      "open": "96.05",
      "high": "97.95",
      "low": "92.15",
      "close": "96.25",
      "average": "95.0652",
      "volume": "1303277",
      "turnover": "123892092.66",
      "trades": "5541"
    },
    {
      "date": "2022-07-14",
      "bid": "96.76",
      "ask": "96.96",
      "open": "96.00",
      "high": "99.96",
      "low": "94.64",
      "close": "97.20",
      "average": "97.6617",
      "volume": "1338251",
      "turnover": "130726364.78",
      "trades": "4812"
    },
    {
      "date": "2022-07-15",
      "bid": "95.70",
      "ask": "95.88",
      "open": "97.20",
      "high": "97.66",
      "low": "94.42",
      "close": "96.30",
      "average": "95.7487",
      "volume": "723415",
      "turnover": "69263359.88",
      "trades": "3124"
    },
    {
      "date": "2022-07-18",
      "bid": "98.94",
      "ask": "99.18",
      "open": "96.30",
      "high": "100.60",
      "low": "96.10",
      "close": "99.20",
      "average": "98.7531",
      "volume": "1004198",
      "turnover": "99159223.82",
      "trades": "3735"
    },
    {
      "date": "2022-07-19",
      "bid": "99.78",
      "ask": "99.92",
      "open": "98.80",
      "high": "99.92",
      "low": "96.50",
      "close": "99.68",
      "average": "98.293",
      "volume": "700705",
      "turnover": "68873795.28",
      "trades": "2852"
    },
    {
      "date": "2022-07-20",
      "bid": "104.90",
      "ask": "105.10",
      "open": "99.68",
      "high": "107.80",
      "low": "99.66",
      "close": "104.85",
      "average": "104.5062",
      "volume": "1767205",
      "turnover": "184692605",
      "trades": "5719"
    },
    {
      "date": "2022-07-21",
      "bid": "107.15",
      "ask": "107.40",
      "open": "104.85",
      "high": "107.75",
      "low": "103.65",
      "close": "107.30",
      "average": "105.6183",
      "volume": "1089057",
      "turnover": "115026339.09",
      "trades": "3937"
    },
    {
      "date": "2022-07-22",
      "bid": "108.75",
      "ask": "109.00",
      "open": "107.35",
      "high": "110.45",
      "low": "105.60",
      "close": "109.05",
      "average": "108.6067",
      "volume": "1042674",
      "turnover": "113237014.88",
      "trades": "3952"
    },
    {
      "date": "2022-07-25",
      "bid": "111.10",
      "ask": "111.25",
      "open": "108.95",
      "high": "111.65",
      "low": "106.55",
      "close": "111.25",
      "average": "109.837",
      "volume": "876323",
      "turnover": "96229947.77",
      "trades": "4467"
    },
    {
      "date": "2022-07-26",
      "bid": "107.85",
      "ask": "108.00",
      "open": "111.30",
      "high": "114.95",
      "low": "107.75",
      "close": "108.30",
      "average": "110.6961",
      "volume": "941410",
      "turnover": "104219164.78",
      "trades": "4987"
    },
    {
      "date": "2022-07-27",
      "bid": "112.45",
      "ask": "112.65",
      "open": "108.30",
      "high": "113.40",
      "low": "107.85",
      "close": "112.55",
      "average": "111.5897",
      "volume": "904135",
      "turnover": "100879270.56",
      "trades": "4906"
    },
    {
      "date": "2022-07-28",
      "bid": "116.75",
      "ask": "116.90",
      "open": "113.80",
      "high": "117.20",
      "low": "113.50",
      "close": "117.20",
      "average": "115.2883",
      "volume": "1171286",
      "turnover": "135035195.31",
      "trades": "4572"
    },
    {
      "date": "2022-07-29",
      "bid": "121.90",
      "ask": "122.15",
      "open": "117.60",
      "high": "122.40",
      "low": "116.85",
      "close": "122.25",
      "average": "120.7293",
      "volume": "1314411",
      "turnover": "158685271.84",
      "trades": "5483"
    },
    {
      "date": "2022-08-01",
      "bid": "122.70",
      "ask": "122.90",
      "open": "122.25",
      "high": "125.45",
      "low": "120.40",
      "close": "122.60",
      "average": "123.2296",
      "volume": "1016359",
      "turnover": "125245871.39",
      "trades": "6262"
    },
    {
      "date": "2022-08-02",
      "bid": "117.15",
      "ask": "117.40",
      "open": "121.45",
      "high": "121.45",
      "low": "116.50",
      "close": "117.75",
      "average": "118.7718",
      "volume": "1242837",
      "turnover": "147620254.63",
      "trades": "7156"
    },
    {
      "date": "2022-08-03",
      "bid": "115.20",
      "ask": "115.40",
      "open": "117.75",
      "high": "117.85",
      "low": "114.00",
      "close": "115.50",
      "average": "115.2894",
      "volume": "1146882",
      "turnover": "132203649.47",
      "trades": "6036"
    },
    {
      "date": "2022-08-04",
      "bid": "121.35",
      "ask": "121.65",
      "open": "116.75",
      "high": "122.20",
      "low": "115.60",
      "close": "121.45",
      "average": "120.031",
      "volume": "812741",
      "turnover": "97556983.19",
      "trades": "4302"
    },
    {
      "date": "2022-08-05",
      "bid": "117.70",
      "ask": "117.85",
      "open": "122.00",
      "high": "125.00",
      "low": "117.35",
      "close": "118.05",
      "average": "120.0618",
      "volume": "841901",
      "turnover": "101078013.91",
      "trades": "4296"
    },
    {
      "date": "2022-08-08",
      "bid": "116.35",
      "ask": "116.45",
      "open": "120.05",
      "high": "121.00",
      "low": "116.25",
      "close": "116.30",
      "average": "117.9387",
      "volume": "677234",
      "turnover": "79871848.45",
      "trades": "4124"
    },
    {
      "date": "2022-08-09",
      "bid": "113.80",
      "ask": "113.90",
      "open": "116.30",
      "high": "118.00",
      "low": "113.00",
      "close": "114.35",
      "average": "114.8778",
      "volume": "707642",
      "turnover": "81291703.3",
      "trades": "3780"
    },
    {
      "date": "2022-08-10",
      "bid": "117.60",
      "ask": "117.75",
      "open": "114.00",
      "high": "117.95",
      "low": "111.60",
      "close": "117.95",
      "average": "115.0519",
      "volume": "811159",
      "turnover": "93327542.55",
      "trades": "4886"
    },
    {
      "date": "2022-08-11",
      "bid": "106.50",
      "ask": "106.55",
      "open": "120.00",
      "high": "120.15",
      "low": "105.40",
      "close": "106.60",
      "average": "109.3917",
      "volume": "2788162",
      "turnover": "305185244.56",
      "trades": "15839"
    },
    {
      "date": "2022-08-12",
      "bid": "109.55",
      "ask": "109.85",
      "open": "106.80",
      "high": "110.25",
      "low": "104.70",
      "close": "109.70",
      "average": "107.8222",
      "volume": "1264801",
      "turnover": "136369863.57",
      "trades": "6486"
    },
    {
      "date": "2022-08-15",
      "bid": "113.25",
      "ask": "113.45",
      "open": "110.70",
      "high": "117.50",
      "low": "110.35",
      "close": "113.60",
      "average": "114.3702",
      "volume": "1250692",
      "turnover": "143045631.28",
      "trades": "6458"
    },
    {
      "date": "2022-08-16",
      "bid": "114.55",
      "ask": "114.60",
      "open": "116.45",
      "high": "117.00",
      "low": "113.00",
      "close": "114.75",
      "average": "115.3887",
      "volume": "815133",
      "turnover": "94079192.99",
      "trades": "4385"
    },
    {
      "date": "2022-08-17",
      "bid": "110.60",
      "ask": "110.80",
      "open": "114.75",
      "high": "115.90",
      "low": "109.40",
      "close": "110.50",
      "average": "112.1387",
      "volume": "805320",
      "turnover": "90308220.96",
      "trades": "4239"
    },
    {
      "date": "2022-08-18",
      "bid": "113.60",
      "ask": "113.75",
      "open": "110.30",
      "high": "114.30",
      "low": "109.90",
      "close": "113.60",
      "average": "113.1089",
      "volume": "750785",
      "turnover": "84923867.38",
      "trades": "3592"
    },
    {
      "date": "2022-08-19",
      "bid": "110.25",
      "ask": "110.50",
      "open": "112.70",
      "high": "112.70",
      "low": "110.00",
      "close": "110.75",
      "average": "110.9616",
      "volume": "607346",
      "turnover": "67391138",
      "trades": "3737"
    },
    {
      "date": "2022-08-22",
      "bid": "110.25",
      "ask": "110.45",
      "open": "110.55",
      "high": "112.05",
      "low": "108.85",
      "close": "110.10",
      "average": "110.2353",
      "volume": "464165",
      "turnover": "51168117.94",
      "trades": "2764"
    },
    {
      "date": "2022-08-23",
      "bid": "109.65",
      "ask": "109.95",
      "open": "109.80",
      "high": "112.50",
      "low": "109.05",
      "close": "109.60",
      "average": "110.5155",
      "volume": "527090",
      "turnover": "58257600.43",
      "trades": "2576"
    },
    {
      "date": "2022-08-24",
      "bid": "110.15",
      "ask": "110.30",
      "open": "108.90",
      "high": "111.55",
      "low": "107.20",
      "close": "110.40",
      "average": "109.783",
      "volume": "633778",
      "turnover": "69582266.98",
      "trades": "3228"
    },
    {
      "date": "2022-08-25",
      "bid": "110.60",
      "ask": "110.80",
      "open": "110.90",
      "high": "113.50",
      "low": "109.90",
      "close": "110.65",
      "average": "110.9962",
      "volume": "709693",
      "turnover": "78781516.08",
      "trades": "3272"
    },
    {
      "date": "2022-08-26",
      "bid": "109.15",
      "ask": "109.40",
      "open": "111.70",
      "high": "112.85",
      "low": "108.75",
      "close": "109.20",
      "average": "110.8356",
      "volume": "737343",
      "turnover": "81722495.76",
      "trades": "3550"
    },
    {
      "date": "2022-08-29",
      "bid": "106.60",
      "ask": "106.85",
      "open": "107.40",
      "high": "108.65",
      "low": "103.80",
      "close": "106.70",
      "average": "106.0953",
      "volume": "909000",
      "turnover": "96435433.72",
      "trades": "4019"
    },
    {
      "date": "2022-08-30",
      "bid": "107.15",
      "ask": "107.30",
      "open": "106.70",
      "high": "109.45",
      "low": "105.65",
      "close": "107.35",
      "average": "107.9198",
      "volume": "590340",
      "turnover": "63710149.5",
      "trades": "2647"
    },
    {
      "date": "2022-08-31",
      "bid": "104.50",
      "ask": "104.70",
      "open": "107.80",
      "high": "109.10",
      "low": "104.40",
      "close": "104.40",
      "average": "105.6578",
      "volume": "786224",
      "turnover": "83074882.44",
      "trades": "2973"
    },
    {
      "date": "2022-09-01",
      "bid": "104.00",
      "ask": "104.15",
      "open": "103.40",
      "high": "106.00",
      "low": "102.30",
      "close": "103.90",
      "average": "104.0687",
      "volume": "705503",
      "turnover": "73430915.87",
      "trades": "3144"
    },
    {
      "date": "2022-09-02",
      "bid": "109.10",
      "ask": "109.20",
      "open": "104.75",
      "high": "109.40",
      "low": "103.00",
      "close": "109.40",
      "average": "107.1462",
      "volume": "603540",
      "turnover": "64649995.29",
      "trades": "2697"
    },
    {
      "date": "2022-09-05",
      "bid": "108.35",
      "ask": "108.45",
      "open": "105.00",
      "high": "108.65",
      "low": "104.00",
      "close": "108.65",
      "average": "106.1063",
      "volume": "632244",
      "turnover": "67082605.24",
      "trades": "3117"
    },
    {
      "date": "2022-09-06",
      "bid": "110.55",
      "ask": "110.70",
      "open": "108.75",
      "high": "111.50",
      "low": "108.20",
      "close": "110.85",
      "average": "110.169",
      "volume": "473186",
      "turnover": "52127199.77",
      "trades": "2338"
    },
    {
      "date": "2022-09-07",
      "bid": "112.20",
      "ask": "112.40",
      "open": "110.00",
      "high": "112.40",
      "low": "109.35",
      "close": "112.15",
      "average": "111.2325",
      "volume": "627571",
      "turnover": "69805095.06",
      "trades": "2742"
    },
    {
      "date": "2022-09-08",
      "bid": "114.85",
      "ask": "114.90",
      "open": "113.25",
      "high": "115.85",
      "low": "110.95",
      "close": "114.90",
      "average": "113.7505",
      "volume": "743642",
      "turnover": "84595789.23",
      "trades": "3256"
    },
    {
      "date": "2022-09-09",
      "bid": "114.60",
      "ask": "114.65",
      "open": "115.20",
      "high": "115.95",
      "low": "113.65",
      "close": "114.90",
      "average": "114.7189",
      "volume": "383066",
      "turnover": "43944216.38",
      "trades": "2073"
    },
    {
      "date": "2022-09-12",
      "bid": "115.10",
      "ask": "115.30",
      "open": "115.00",
      "high": "117.35",
      "low": "114.55",
      "close": "115.35",
      "average": "115.6775",
      "volume": "494301",
      "turnover": "57182700.5",
      "trades": "2712"
    },
    {
      "date": "2022-09-13",
      "bid": "112.90",
      "ask": "113.10",
      "open": "116.50",
      "high": "117.90",
      "low": "112.00",
      "close": "113.15",
      "average": "114.771",
      "volume": "808023",
      "turnover": "92742946.43",
      "trades": "3652"
    },
    {
      "date": "2022-09-14",
      "bid": "114.60",
      "ask": "114.75",
      "open": "110.20",
      "high": "116.00",
      "low": "109.30",
      "close": "114.50",
      "average": "114.1405",
      "volume": "613233",
      "turnover": "69988961.88",
      "trades": "3179"
    },
    {
      "date": "2022-09-15",
      "bid": "111.75",
      "ask": "111.90",
      "open": "114.50",
      "high": "115.55",
      "low": "111.00",
      "close": "111.65",
      "average": "112.7404",
      "volume": "436985",
      "turnover": "49265807.2",
      "trades": "2199"
    },
    {
      "date": "2022-09-16",
      "bid": "107.95",
      "ask": "108.00",
      "open": "111.60",
      "high": "111.60",
      "low": "107.95",
      "close": "108.05",
      "average": "108.9194",
      "volume": "607438",
      "turnover": "66164123.77",
      "trades": "2828"
    },
    {
      "date": "2022-09-19",
      "bid": "106.85",
      "ask": "107.15",
      "open": "107.95",
      "high": "107.95",
      "low": "104.00",
      "close": "106.95",
      "average": "105.9545",
      "volume": "638350",
      "turnover": "67621659.95",
      "trades": "2901"
    },
    {
      "date": "2022-09-20",
      "bid": "106.45",
      "ask": "106.75",
      "open": "107.00",
      "high": "108.25",
      "low": "104.15",
      "close": "106.15",
      "average": "106.1509",
      "volume": "527233",
      "turnover": "55946540.67",
      "trades": "2667"
    },
    {
      "date": "2022-09-21",
      "bid": "107.50",
      "ask": "107.80",
      "open": "104.80",
      "high": "108.15",
      "low": "104.50",
      "close": "107.70",
      "average": "106.5499",
      "volume": "432531",
      "turnover": "46095962.28",
      "trades": "2370"
    },
    {
      "date": "2022-09-22",
      "bid": "97.10",
      "ask": "97.58",
      "open": "105.85",
      "high": "106.10",
      "low": "96.90",
      "close": "97.28",
      "average": "101.6396",
      "volume": "1443216",
      "turnover": "146767516.66",
      "trades": "6257"
    },
    {
      "date": "2022-09-23",
      "bid": "94.00",
      "ask": "94.32",
      "open": "97.28",
      "high": "97.70",
      "low": "88.40",
      "close": "94.04",
      "average": "92.718",
      "volume": "1609665",
      "turnover": "149234874.93",
      "trades": "7558"
    },
    {
      "date": "2022-09-26",
      "bid": "99.16",
      "ask": "99.30",
      "open": "93.60",
      "high": "99.94",
      "low": "93.12",
      "close": "98.46",
      "average": "97.1702",
      "volume": "901181",
      "turnover": "87464469.95",
      "trades": "4486"
    },
    {
      "date": "2022-09-27",
      "bid": "101.75",
      "ask": "102.05",
      "open": "99.14",
      "high": "102.50",
      "low": "97.20",
      "close": "101.70",
      "average": "100.7951",
      "volume": "649516",
      "turnover": "65465387.25",
      "trades": "3577"
    },
    {
      "date": "2022-09-28",
      "bid": "101.70",
      "ask": "102.00",
      "open": "99.98",
      "high": "103.00",
      "low": "98.58",
      "close": "102.35",
      "average": "100.4184",
      "volume": "732702",
      "turnover": "73526983.44",
      "trades": "3187"
    },
    {
      "date": "2022-09-29",
      "bid": "100.15",
      "ask": "100.25",
      "open": "102.95",
      "high": "102.95",
      "low": "99.02",
      "close": "100.15",
      "average": "100.0916",
      "volume": "567930",
      "turnover": "56837133.18",
      "trades": "2750"
    },
    {
      "date": "2022-09-30",
      "bid": "105.20",
      "ask": "105.45",
      "open": "100.60",
      "high": "105.75",
      "low": "99.94",
      "close": "105.30",
      "average": "103.144",
      "volume": "550274",
      "turnover": "56684796.26",
      "trades": "2049"
    },
    {
      "date": "2022-10-03",
      "bid": "109.90",
      "ask": "109.95",
      "open": "103.50",
      "high": "110.35",
      "low": "100.25",
      "close": "109.55",
      "average": "106.3542",
      "volume": "1015574",
      "turnover": "107971830.06",
      "trades": "4603"
    },
    {
      "date": "2022-10-04",
      "bid": "115.05",
      "ask": "115.15",
      "open": "111.70",
      "high": "115.70",
      "low": "111.45",
      "close": "114.80",
      "average": "114.2684",
      "volume": "1105535",
      "turnover": "125996932.4",
      "trades": "3987"
    },
    {
      "date": "2022-10-05",
      "bid": "111.65",
      "ask": "111.85",
      "open": "113.80",
      "high": "114.40",
      "low": "111.10",
      "close": "111.60",
      "average": "112.4192",
      "volume": "664183",
      "turnover": "74670865.31",
      "trades": "2912"
    },
    {
      "date": "2022-10-06",
      "bid": "112.20",
      "ask": "112.40",
      "open": "113.80",
      "high": "114.50",
      "low": "109.45",
      "close": "111.90",
      "average": "111.956",
      "volume": "684510",
      "turnover": "76643019.17",
      "trades": "3122"
    },
    {
      "date": "2022-10-07",
      "bid": "107.60",
      "ask": "107.75",
      "open": "111.90",
      "high": "112.35",
      "low": "106.60",
      "close": "106.85",
      "average": "108.7093",
      "volume": "396965",
      "turnover": "43157797.99",
      "trades": "2739"
    },
    {
      "date": "2022-10-10",
      "bid": "104.80",
      "ask": "105.00",
      "open": "105.85",
      "high": "110.00",
      "low": "104.00",
      "close": "104.80",
      "average": "106.5864",
      "volume": "435179",
      "turnover": "46384003.46",
      "trades": "1929"
    },
    {
      "date": "2022-10-11",
      "bid": "105.00",
      "ask": "105.15",
      "open": "104.80",
      "high": "107.95",
      "low": "103.30",
      "close": "104.90",
      "average": "105.375",
      "volume": "418717",
      "turnover": "44115488.83",
      "trades": "2174"
    },
    {
      "date": "2022-10-12",
      "bid": "111.50",
      "ask": "111.70",
      "open": "105.25",
      "high": "118.15",
      "low": "104.30",
      "close": "111.25",
      "average": "110.6194",
      "volume": "2902531",
      "turnover": "321105669.79",
      "trades": "11774"
    },
    {
      "date": "2022-10-13",
      "bid": "116.90",
      "ask": "117.10",
      "open": "112.40",
      "high": "117.75",
      "low": "107.80",
      "close": "117.30",
      "average": "113.0043",
      "volume": "2217327",
      "turnover": "250501743.68",
      "trades": "8909"
    },
    {
      "date": "2022-10-14",
      "bid": "125.80",
      "ask": "126.00",
      "open": "119.65",
      "high": "128.95",
      "low": "119.35",
      "close": "127.25",
      "average": "125.412",
      "volume": "2233648",
      "turnover": "280111342.67",
      "trades": "9505"
    },
    {
      "date": "2022-10-17",
      "bid": "131.50",
      "ask": "131.70",
      "open": "127.65",
      "high": "133.00",
      "low": "124.25",
      "close": "131.95",
      "average": "129.5244",
      "volume": "1206335",
      "turnover": "156229078.47",
      "trades": "6377"
    },
    {
      "date": "2022-10-18",
      "bid": "129.25",
      "ask": "129.35",
      "open": "134.00",
      "high": "136.00",
      "low": "127.60",
      "close": "129.60",
      "average": "130.5581",
      "volume": "1158413",
      "turnover": "151232336.96",
      "trades": "5318"
    },
    {
      "date": "2022-10-19",
      "bid": "123.85",
      "ask": "124.25",
      "open": "130.90",
      "high": "131.45",
      "low": "123.55",
      "close": "123.55",
      "average": "126.6309",
      "volume": "808756",
      "turnover": "102418221.51",
      "trades": "3864"
    },
    {
      "date": "2022-10-20",
      "bid": "124.10",
      "ask": "124.50",
      "open": "123.55",
      "high": "126.45",
      "low": "121.25",
      "close": "123.90",
      "average": "123.6139",
      "volume": "942219",
      "turnover": "116447777.91",
      "trades": "3917"
    },
    {
      "date": "2022-10-21",
      "bid": "125.50",
      "ask": "125.65",
      "open": "123.45",
      "high": "125.70",
      "low": "121.60",
      "close": "125.70",
      "average": "123.9145",
      "volume": "760517",
      "turnover": "94236706.86",
      "trades": "3500"
    },
    {
      "date": "2022-10-24",
      "bid": "128.80",
      "ask": "129.00",
      "open": "127.00",
      "high": "131.10",
      "low": "125.60",
      "close": "129.35",
      "average": "129.0488",
      "volume": "943286",
      "turnover": "121730557.63",
      "trades": "4001"
    },
    {
      "date": "2022-10-25",
      "bid": "134.55",
      "ask": "134.75",
      "open": "129.70",
      "high": "135.25",
      "low": "127.00",
      "close": "135.25",
      "average": "131.4939",
      "volume": "1363315",
      "turnover": "179522422.45",
      "trades": "5439"
    },
    {
      "date": "2022-10-26",
      "bid": "136.35",
      "ask": "136.45",
      "open": "135.30",
      "high": "136.85",
      "low": "133.50",
      "close": "136.85",
      "average": "135.0112",
      "volume": "833861",
      "turnover": "112579036.68",
      "trades": "3900"
    },
    {
      "date": "2022-10-27",
      "bid": "135.10",
      "ask": "135.35",
      "open": "136.85",
      "high": "137.80",
      "low": "132.60",
      "close": "135.40",
      "average": "135.3974",
      "volume": "1053732",
      "turnover": "142658047.8",
      "trades": "5675"
    },
    {
      "date": "2022-10-28",
      "bid": "148.70",
      "ask": "148.80",
      "open": "134.90",
      "high": "149.85",
      "low": "133.30",
      "close": "148.80",
      "average": "144.5328",
      "volume": "2617711",
      "turnover": "378345280.39",
      "trades": "11686"
    },
    {
      "date": "2022-10-31",
      "bid": "149.90",
      "ask": "149.95",
      "open": "148.90",
      "high": "151.35",
      "low": "142.40",
      "close": "149.70",
      "average": "147.3446",
      "volume": "1217983",
      "turnover": "179510432.09",
      "trades": "9280"
    },
    {
      "date": "2022-11-01",
      "bid": "148.70",
      "ask": "148.75",
      "open": "150.00",
      "high": "153.20",
      "low": "144.60",
      "close": "148.85",
      "average": "147.5893",
      "volume": "1672273",
      "turnover": "246772477.54",
      "trades": "8487"
    },
    {
      "date": "2022-11-02",
      "bid": "151.40",
      "ask": "151.45",
      "open": "148.85",
      "high": "155.55",
      "low": "146.00",
      "close": "151.50",
      "average": "152.1839",
      "volume": "1677376",
      "turnover": "255319250.96",
      "trades": "8964"
    },
    {
      "date": "2022-11-03",
      "bid": "149.40",
      "ask": "149.50",
      "open": "148.50",
      "high": "154.80",
      "low": "147.65",
      "close": "149.10",
      "average": "150.6819",
      "volume": "1048973",
      "turnover": "158055820.88",
      "trades": "5611"
    },
    {
      "date": "2022-11-04",
      "bid": "144.40",
      "ask": "144.45",
      "open": "149.10",
      "high": "149.10",
      "low": "143.75",
      "close": "144.05",
      "average": "145.4969",
      "volume": "489190",
      "turnover": "71175181.22",
      "trades": "3291"
    },
    {
      "date": "2022-11-07",
      "bid": "142.50",
      "ask": "142.75",
      "open": "144.05",
      "high": "146.80",
      "low": "141.35",
      "close": "142.50",
      "average": "143.9229",
      "volume": "817773",
      "turnover": "117696775",
      "trades": "4496"
    },
    {
      "date": "2022-11-08",
      "bid": "144.75",
      "ask": "144.95",
      "open": "142.50",
      "high": "145.50",
      "low": "141.50",
      "close": "144.40",
      "average": "143.9329",
      "volume": "614369",
      "turnover": "88422478.17",
      "trades": "3171"
    },
    {
      "date": "2022-11-09",
      "bid": "143.30",
      "ask": "143.45",
      "open": "144.00",
      "high": "146.90",
      "low": "141.70",
      "close": "143.50",
      "average": "143.4247",
      "volume": "521396",
      "turnover": "74785686.06",
      "trades": "3096"
    },
    {
      "date": "2022-11-10",
      "bid": "150.25",
      "ask": "150.35",
      "open": "141.85",
      "high": "150.60",
      "low": "139.25",
      "close": "150.60",
      "average": "145.7648",
      "volume": "980507",
      "turnover": "142920290.41",
      "trades": "5197"
    },
    {
      "date": "2022-11-11",
      "bid": "146.25",
      "ask": "146.40",
      "open": "151.00",
      "high": "152.65",
      "low": "145.10",
      "close": "145.70",
      "average": "147.4815",
      "volume": "783676",
      "turnover": "115580600.9",
      "trades": "4898"
    },
    {
      "date": "2022-11-14",
      "bid": "146.70",
      "ask": "146.80",
      "open": "145.80",
      "high": "150.60",
      "low": "145.80",
      "close": "146.60",
      "average": "148.3514",
      "volume": "581469",
      "turnover": "86261042.56",
      "trades": "3861"
    },
    {
      "date": "2022-11-15",
      "bid": "146.20",
      "ask": "146.30",
      "open": "146.70",
      "high": "150.25",
      "low": "143.85",
      "close": "145.80",
      "average": "146.7853",
      "volume": "656106",
      "turnover": "96299619.93",
      "trades": "3498"
    },
    {
      "date": "2022-11-16",
      "bid": "141.25",
      "ask": "142.40",
      "open": "146.00",
      "high": "147.50",
      "low": "140.55",
      "close": "142.25",
      "average": "143.6951",
      "volume": "580534",
      "turnover": "83424794.37",
      "trades": "3724"
    },
    {
      "date": "2022-11-17",
      "bid": "140.50",
      "ask": "140.65",
      "open": "142.00",
      "high": "143.85",
      "low": "138.55",
      "close": "139.95",
      "average": "140.4618",
      "volume": "567437",
      "turnover": "79703308.27",
      "trades": "3857"
    },
    {
      "date": "2022-11-18",
      "bid": "140.45",
      "ask": "140.60",
      "open": "141.45",
      "high": "142.00",
      "low": "137.50",
      "close": "140.50",
      "average": "139.9143",
      "volume": "514102",
      "turnover": "71930444.39",
      "trades": "3308"
    },
    {
      "date": "2022-11-21",
      "bid": "139.90",
      "ask": "140.10",
      "open": "140.90",
      "high": "142.50",
      "low": "138.80",
      "close": "139.75",
      "average": "140.2149",
      "volume": "369880",
      "turnover": "51866890.44",
      "trades": "2456"
    },
    {
      "date": "2022-11-22",
      "bid": "140.95",
      "ask": "141.05",
      "open": "141.65",
      "high": "143.65",
      "low": "139.25",
      "close": "141.20",
      "average": "141.7951",
      "volume": "589729",
      "turnover": "83620991.47",
      "trades": "3051"
    },
    {
      "date": "2022-11-23",
      "bid": "143.65",
      "ask": "143.75",
      "open": "141.80",
      "high": "144.00",
      "low": "139.30",
      "close": "143.45",
      "average": "142.4469",
      "volume": "567167",
      "turnover": "80790780.53",
      "trades": "2851"
    },
    {
      "date": "2022-11-24",
      "bid": "144.90",
      "ask": "145.05",
      "open": "144.95",
      "high": "147.80",
      "low": "142.70",
      "close": "145.25",
      "average": "145.1594",
      "volume": "913065",
      "turnover": "132540480.38",
      "trades": "3476"
    },
    {
      "date": "2022-11-25",
      "bid": "150.00",
      "ask": "150.10",
      "open": "144.55",
      "high": "150.45",
      "low": "144.20",
      "close": "149.80",
      "average": "147.4531",
      "volume": "780373",
      "turnover": "115041446.74",
      "trades": "3600"
    },
    {
      "date": "2022-11-28",
      "bid": "151.45",
      "ask": "151.50",
      "open": "149.00",
      "high": "152.65",
      "low": "146.40",
      "close": "151.25",
      "average": "149.4958",
      "volume": "666941",
      "turnover": "99710761.17",
      "trades": "3824"
    },
    {
      "date": "2022-11-29",
      "bid": "140.15",
      "ask": "140.25",
      "open": "151.25",
      "high": "153.65",
      "low": "134.40",
      "close": "139.95",
      "average": "139.8184",
      "volume": "3730024",
      "turnover": "521487735.68",
      "trades": "23208"
    },
    {
      "date": "2022-11-30",
      "bid": "145.15",
      "ask": "145.25",
      "open": "139.95",
      "high": "149.10",
      "low": "139.30",
      "close": "144.75",
      "average": "144.8975",
      "volume": "4405060",
      "turnover": "638275845.9",
      "trades": "10313"
    },
    {
      "date": "2022-12-01",
      "bid": "149.65",
      "ask": "149.70",
      "open": "146.35",
      "high": "151.50",
      "low": "145.70",
      "close": "149.70",
      "average": "149.0569",
      "volume": "1296153",
      "turnover": "193206440.46",
      "trades": "5193"
    },
    {
      "date": "2022-12-02",
      "bid": "155.35",
      "ask": "155.40",
      "open": "149.70",
      "high": "162.70",
      "low": "149.65",
      "close": "155.55",
      "average": "157.7762",
      "volume": "2388736",
      "turnover": "377009099.93",
      "trades": "13834"
    },
    {
      "date": "2022-12-05",
      "bid": "158.40",
      "ask": "158.50",
      "open": "155.40",
      "high": "159.30",
      "low": "152.50",
      "close": "158.70",
      "average": "156.4755",
      "volume": "999131",
      "turnover": "156337864.43",
      "trades": "5203"
    },
    {
      "date": "2022-12-06",
      "bid": "157.20",
      "ask": "157.35",
      "open": "158.50",
      "high": "161.00",
      "low": "155.10",
      "close": "157.85",
      "average": "158.0972",
      "volume": "918060",
      "turnover": "145083864.71",
      "trades": "5030"
    },
    {
      "date": "2022-12-07",
      "bid": "161.20",
      "ask": "161.30",
      "open": "156.05",
      "high": "163.80",
      "low": "154.20",
      "close": "161.20",
      "average": "159.5609",
      "volume": "1181574",
      "turnover": "188524791.09",
      "trades": "7216"
    },
    {
      "date": "2022-12-08",
      "bid": "161.75",
      "ask": "161.90",
      "open": "161.20",
      "high": "163.95",
      "low": "159.80",
      "close": "161.80",
      "average": "162.0768",
      "volume": "863892",
      "turnover": "140016397.72",
      "trades": "4662"
    },
    {
      "date": "2022-12-09",
      "bid": "164.25",
      "ask": "164.55",
      "open": "162.85",
      "high": "166.50",
      "low": "158.10",
      "close": "164.25",
      "average": "163.2564",
      "volume": "1374971",
      "turnover": "224470150.3",
      "trades": "6096"
    },
    {
      "date": "2022-12-12",
      "bid": "154.45",
      "ask": "154.65",
      "open": "158.00",
      "high": "159.80",
      "low": "150.20",
      "close": "154.60",
      "average": "153.9199",
      "volume": "2267130",
      "turnover": "348965117.83",
      "trades": "13731"
    },
    {
      "date": "2022-12-13",
      "bid": "153.25",
      "ask": "153.40",
      "open": "155.40",
      "high": "159.50",
      "low": "151.10",
      "close": "153.15",
      "average": "154.7751",
      "volume": "1633035",
      "turnover": "252756422.48",
      "trades": "7067"
    },
    {
      "date": "2022-12-14",
      "bid": "160.85",
      "ask": "161.00",
      "open": "152.90",
      "high": "161.65",
      "low": "152.20",
      "close": "160.55",
      "average": "158.3341",
      "volume": "1152412",
      "turnover": "182466518.33",
      "trades": "5164"
    },
    {
      "date": "2022-12-15",
      "bid": "157.70",
      "ask": "157.95",
      "open": "158.70",
      "high": "160.15",
      "low": "155.50",
      "close": "158.15",
      "average": "157.9639",
      "volume": "1024066",
      "turnover": "161748205.53",
      "trades": "4812"
    },
    {
      "date": "2022-12-16",
      "bid": "152.40",
      "ask": "152.50",
      "open": "160.00",
      "high": "165.00",
      "low": "152.15",
      "close": "152.80",
      "average": "157.176",
      "volume": "1277858",
      "turnover": "200825651.43",
      "trades": "6444"
    },
    {
      "date": "2022-12-19",
      "bid": "152.20",
      "ask": "152.40",
      "open": "152.90",
      "high": "153.95",
      "low": "150.40",
      "close": "153.00",
      "average": "152.421",
      "volume": "493847",
      "turnover": "75272061.98",
      "trades": "3048"
    },
    {
      "date": "2022-12-20",
      "bid": "148.00",
      "ask": "148.25",
      "open": "151.00",
      "high": "151.00",
      "low": "144.55",
      "close": "147.95",
      "average": "147.4025",
      "volume": "861267",
      "turnover": "126931248.6",
      "trades": "4648"
    },
    {
      "date": "2022-12-21",
      "bid": "146.65",
      "ask": "146.80",
      "open": "148.25",
      "high": "150.30",
      "low": "144.70",
      "close": "146.90",
      "average": "147.1536",
      "volume": "492296",
      "turnover": "72438548.87",
      "trades": "2718"
    },
    {
      "date": "2022-12-22",
      "bid": "142.10",
      "ask": "142.35",
      "open": "146.90",
      "high": "148.70",
      "low": "142.10",
      "close": "142.60",
      "average": "144.8285",
      "volume": "679155",
      "turnover": "98359221.2",
      "trades": "3771"
    },
    {
      "date": "2022-12-23",
      "bid": "140.95",
      "ask": "141.30",
      "open": "142.60",
      "high": "143.40",
      "low": "140.10",
      "close": "141.20",
      "average": "141.8864",
      "volume": "578283",
      "turnover": "82036358.8",
      "trades": "3578"
    },
    {
      "date": "2022-12-27",
      "bid": "142.70",
      "ask": "142.95",
      "open": "141.50",
      "high": "145.15",
      "low": "139.35",
      "close": "142.90",
      "average": "142.2854",
      "volume": "799671",
      "turnover": "113779445.85",
      "trades": "4620"
    },
    {
      "date": "2022-12-28",
      "bid": "137.85",
      "ask": "138.00",
      "open": "142.90",
      "high": "142.90",
      "low": "137.25",
      "close": "138.05",
      "average": "138.6961",
      "volume": "980437",
      "turnover": "135973248.85",
      "trades": "5428"
    },
    {
      "date": "2022-12-29",
      "bid": "141.40",
      "ask": "141.65",
      "open": "138.00",
      "high": "141.90",
      "low": "137.25",
      "close": "141.90",
      "average": "140.521",
      "volume": "525513",
      "turnover": "73847454.34",
      "trades": "3087"
    },
    {
      "date": "2022-12-30",
      "bid": "141.40",
      "ask": "141.65",
      "open": "141.65",
      "high": "142.90",
      "low": "140.00",
      "close": "141.55",
      "average": "141.6189",
      "volume": "659260",
      "turnover": "93367639.77",
      "trades": "3158"
    },
    {
      "date": "2023-01-02",
      "bid": "139.60",
      "ask": "139.70",
      "open": "141.65",
      "high": "144.90",
      "low": "139.10",
      "close": "139.95",
      "average": "141.5106",
      "volume": "476649",
      "turnover": "67434242.38",
      "trades": "3222"
    },
    {
      "date": "2023-01-03",
      "bid": "135.45",
      "ask": "135.50",
      "open": "139.40",
      "high": "142.15",
      "low": "135.15",
      "close": "135.15",
      "average": "137.6034",
      "volume": "1477648",
      "turnover": "203320934.78",
      "trades": "6719"
    },
    {
      "date": "2023-01-04",
      "bid": "124.95",
      "ask": "125.00",
      "open": "135.15",
      "high": "135.15",
      "low": "123.80",
      "close": "124.65",
      "average": "127.1933",
      "volume": "3044414",
      "turnover": "387238122.27",
      "trades": "16624"
    },
    {
      "date": "2023-01-05",
      "bid": "124.50",
      "ask": "124.80",
      "open": "123.70",
      "high": "125.30",
      "low": "121.30",
      "close": "123.85",
      "average": "123.6252",
      "volume": "1344868",
      "turnover": "166249780.9",
      "trades": "5546"
    },
    {
      "date": "2023-01-09",
      "bid": "117.95",
      "ask": "118.05",
      "open": "124.10",
      "high": "127.40",
      "low": "114.60",
      "close": "118.60",
      "average": "119.9077",
      "volume": "4125747",
      "turnover": "494477292.28",
      "trades": "18755"
    },
    {
      "date": "2023-01-10",
      "bid": "119.40",
      "ask": "119.45",
      "open": "120.00",
      "high": "122.85",
      "low": "117.80",
      "close": "119.30",
      "average": "120.1341",
      "volume": "3943357",
      "turnover": "473883268.65",
      "trades": "13132"
    },
    {
      "date": "2023-01-11",
      "bid": "120.00",
      "ask": "120.10",
      "open": "120.10",
      "high": "120.85",
      "low": "116.50",
      "close": "120.00",
      "average": "118.7287",
      "volume": "2882328",
      "turnover": "342196771.57",
      "trades": "10790"
    },
    {
      "date": "2023-01-12",
      "bid": "120.80",
      "ask": "120.90",
      "open": "119.50",
      "high": "122.00",
      "low": "117.45",
      "close": "120.55",
      "average": "119.6667",
      "volume": "3788079",
      "turnover": "453270068.95",
      "trades": "12031"
    },
    {
      "date": "2023-01-13",
      "bid": "125.60",
      "ask": "125.70",
      "open": "120.55",
      "high": "126.00",
      "low": "118.80",
      "close": "125.10",
      "average": "123.7345",
      "volume": "2227352",
      "turnover": "275568935.2",
      "trades": "8203"
    },
    {
      "date": "2023-01-16",
      "bid": "123.35",
      "ask": "123.40",
      "open": "125.10",
      "high": "129.90",
      "low": "122.50",
      "close": "123.05",
      "average": "125.5686",
      "volume": "1812823",
      "turnover": "227865032.34",
      "trades": "9533"
    },
    {
      "date": "2023-01-17",
      "bid": "122.95",
      "ask": "123.00",
      "open": "123.00",
      "high": "124.65",
      "low": "120.75",
      "close": "122.95",
      "average": "122.6675",
      "volume": "1044936",
      "turnover": "128030554.36",
      "trades": "4834"
    },
    {
      "date": "2023-01-18",
      "bid": "128.05",
      "ask": "128.20",
      "open": "123.45",
      "high": "129.30",
      "low": "123.45",
      "close": "127.90",
      "average": "127.1125",
      "volume": "1589296",
      "turnover": "202034418.24",
      "trades": "6769"
    },
    {
      "date": "2023-01-19",
      "bid": "125.25",
      "ask": "125.30",
      "open": "126.00",
      "high": "128.40",
      "low": "123.85",
      "close": "125.85",
      "average": "125.7533",
      "volume": "1281846",
      "turnover": "161195774.91",
      "trades": "5691"
    },
    {
      "date": "2023-01-20",
      "bid": "127.25",
      "ask": "127.65",
      "open": "125.85",
      "high": "130.35",
      "low": "125.25",
      "close": "127.70",
      "average": "128.5699",
      "volume": "942276",
      "turnover": "121207222.46",
      "trades": "4578"
    },
    {
      "date": "2023-01-23",
      "bid": "133.45",
      "ask": "133.55",
      "open": "128.65",
      "high": "134.75",
      "low": "128.05",
      "close": "133.75",
      "average": "132.4326",
      "volume": "895369",
      "turnover": "118576998.93",
      "trades": "4636"
    },
    {
      "date": "2023-01-24",
      "bid": "137.90",
      "ask": "137.95",
      "open": "134.35",
      "high": "138.10",
      "low": "133.95",
      "close": "137.50",
      "average": "135.967",
      "volume": "923368",
      "turnover": "125547128.43",
      "trades": "4612"
    },
    {
      "date": "2023-01-25",
      "bid": "132.30",
      "ask": "132.50",
      "open": "137.80",
      "high": "139.05",
      "low": "129.35",
      "close": "132.10",
      "average": "132.5974",
      "volume": "1997463",
      "turnover": "264599400.77",
      "trades": "8376"
    },
    {
      "date": "2023-01-26",
      "bid": "133.05",
      "ask": "133.35",
      "open": "132.55",
      "high": "136.50",
      "low": "131.30",
      "close": "133.30",
      "average": "133.8931",
      "volume": "788924",
      "turnover": "105618362.95",
      "trades": "4000"
    },
    {
      "date": "2023-01-27",
      "bid": "132.30",
      "ask": "132.45",
      "open": "132.00",
      "high": "133.90",
      "low": "129.85",
      "close": "132.50",
      "average": "132.1978",
      "volume": "611774",
      "turnover": "80873766.45",
      "trades": "3411"
    },
    {
      "date": "2023-01-30",
      "bid": "129.10",
      "ask": "129.25",
      "open": "131.75",
      "high": "131.75",
      "low": "127.20",
      "close": "129.40",
      "average": "129.0034",
      "volume": "732551",
      "turnover": "94502042.82",
      "trades": "4467"
    },
    {
      "date": "2023-01-31",
      "bid": "128.05",
      "ask": "128.20",
      "open": "129.15",
      "high": "129.90",
      "low": "126.65",
      "close": "128.05",
      "average": "128.3019",
      "volume": "631106",
      "turnover": "80974707.23",
      "trades": "2715"
    },
    {
      "date": "2023-02-01",
      "bid": "130.85",
      "ask": "130.90",
      "open": "128.15",
      "high": "132.25",
      "low": "127.60",
      "close": "130.60",
      "average": "130.9322",
      "volume": "637826",
      "turnover": "83512065.89",
      "trades": "3410"
    },
    {
      "date": "2023-02-02",
      "bid": "130.15",
      "ask": "130.30",
      "open": "133.40",
      "high": "134.80",
      "low": "122.20",
      "close": "130.15",
      "average": "127.7472",
      "volume": "3242773",
      "turnover": "413822056.35",
      "trades": "12724"
    },
    {
      "date": "2023-02-03",
      "bid": "123.95",
      "ask": "124.05",
      "open": "128.65",
      "high": "129.45",
      "low": "120.50",
      "close": "123.65",
      "average": "124.6602",
      "volume": "1895163",
      "turnover": "236343939.38",
      "trades": "8923"
    },
    {
      "date": "2023-02-06",
      "bid": "125.65",
      "ask": "125.80",
      "open": "123.35",
      "high": "126.40",
      "low": "122.80",
      "close": "125.60",
      "average": "125.1404",
      "volume": "960715",
      "turnover": "120239364.37",
      "trades": "5470"
    },
    {
      "date": "2023-02-07",
      "bid": "124.60",
      "ask": "124.95",
      "open": "126.05",
      "high": "128.15",
      "low": "123.50",
      "close": "124.25",
      "average": "125.0664",
      "volume": "1090161",
      "turnover": "136302996.68",
      "trades": "4445"
    },
    {
      "date": "2023-02-08",
      "bid": "123.10",
      "ask": "123.35",
      "open": "125.95",
      "high": "126.25",
      "low": "122.60",
      "close": "123.30",
      "average": "124.0033",
      "volume": "1042861",
      "turnover": "129312247.26",
      "trades": "5190"
    },
    {
      "date": "2023-02-09",
      "bid": "137.60",
      "ask": "137.65",
      "open": "133.20",
      "high": "140.00",
      "low": "126.75",
      "close": "138.00",
      "average": "133.2967",
      "volume": "5332399",
      "turnover": "710360747.86",
      "trades": "20460"
    },
    {
      "date": "2023-02-10",
      "bid": "128.70",
      "ask": "128.75",
      "open": "138.45",
      "high": "138.50",
      "low": "128.10",
      "close": "128.10",
      "average": "131.3894",
      "volume": "2228940",
      "turnover": "292813660.2",
      "trades": "11806"
    },
    {
      "date": "2023-02-13",
      "bid": "135.35",
      "ask": "135.45",
      "open": "128.50",
      "high": "136.40",
      "low": "126.50",
      "close": "135.95",
      "average": "132.5897",
      "volume": "1714674",
      "turnover": "227359172.73",
      "trades": "8750"
    },
    {
      "date": "2023-02-14",
      "bid": "133.90",
      "ask": "134.00",
      "open": "136.40",
      "high": "137.90",
      "low": "131.65",
      "close": "133.90",
      "average": "134.0778",
      "volume": "1468647",
      "turnover": "196879811.84",
      "trades": "6440"
    },
    {
      "date": "2023-02-15",
      "bid": "130.75",
      "ask": "130.85",
      "open": "131.90",
      "high": "132.85",
      "low": "129.35",
      "close": "130.30",
      "average": "130.9288",
      "volume": "1139013",
      "turnover": "149132998.16",
      "trades": "5057"
    },
    {
      "date": "2023-02-16",
      "bid": "129.65",
      "ask": "129.75",
      "open": "131.05",
      "high": "131.75",
      "low": "128.45",
      "close": "129.75",
      "average": "129.7904",
      "volume": "758480",
      "turnover": "98447658.02",
      "trades": "4021"
    },
    {
      "date": "2023-02-17",
      "bid": "129.45",
      "ask": "129.50",
      "open": "128.45",
      "high": "130.15",
      "low": "126.70",
      "close": "129.45",
      "average": "128.735",
      "volume": "740515",
      "turnover": "95349711.31",
      "trades": "3833"
    },
    {
      "date": "2023-02-20",
      "bid": "128.95",
      "ask": "129.10",
      "open": "129.45",
      "high": "130.20",
      "low": "127.05",
      "close": "129.20",
      "average": "128.7665",
      "volume": "747614",
      "turnover": "96264152.02",
      "trades": "3844"
    },
    {
      "date": "2023-02-21",
      "bid": "129.70",
      "ask": "129.85",
      "open": "129.20",
      "high": "132.60",
      "low": "129.10",
      "close": "129.50",
      "average": "130.4682",
      "volume": "750279",
      "turnover": "97881536.08",
      "trades": "3262"
    },
    {
      "date": "2023-02-22",
      "bid": "127.25",
      "ask": "127.35",
      "open": "128.90",
      "high": "128.90",
      "low": "125.80",
      "close": "127.50",
      "average": "127.236",
      "volume": "872420",
      "turnover": "110987490.06",
      "trades": "3961"
    },
    {
      "date": "2023-02-23",
      "bid": "127.10",
      "ask": "127.20",
      "open": "128.45",
      "high": "132.00",
      "low": "126.90",
      "close": "126.90",
      "average": "129.016",
      "volume": "1127114",
      "turnover": "145428182.38",
      "trades": "4071"
    },
    {
      "date": "2023-02-24",
      "bid": "122.70",
      "ask": "122.75",
      "open": "127.30",
      "high": "128.40",
      "low": "122.15",
      "close": "122.65",
      "average": "124.3435",
      "volume": "1064169",
      "turnover": "132371357.67",
      "trades": "5458"
    },
    {
      "date": "2023-02-27",
      "bid": "120.70",
      "ask": "120.80",
      "open": "122.60",
      "high": "123.40",
      "low": "119.85",
      "close": "121.20",
      "average": "121.6895",
      "volume": "1357674",
      "turnover": "165296062.18",
      "trades": "6236"
    },
    {
      "date": "2023-02-28",
      "bid": "122.60",
      "ask": "122.75",
      "open": "120.80",
      "high": "123.60",
      "low": "117.45",
      "close": "122.30",
      "average": "119.9509",
      "volume": "1347617",
      "turnover": "161653382.43",
      "trades": "5346"
    },
    {
      "date": "2023-03-01",
      "bid": "125.85",
      "ask": "125.95",
      "open": "124.85",
      "high": "129.35",
      "low": "124.60",
      "close": "126.10",
      "average": "126.8523",
      "volume": "1201156",
      "turnover": "152365703.47",
      "trades": "5990"
    },
    {
      "date": "2023-03-02",
      "bid": "126.50",
      "ask": "126.70",
      "open": "124.75",
      "high": "128.20",
      "low": "124.10",
      "close": "126.65",
      "average": "126.6284",
      "volume": "645759",
      "turnover": "81733897.75",
      "trades": "3135"
    },
    {
      "date": "2023-03-03",
      "bid": "127.15",
      "ask": "127.25",
      "open": "127.00",
      "high": "129.15",
      "low": "126.65",
      "close": "127.10",
      "average": "127.7986",
      "volume": "659596",
      "turnover": "84299020.59",
      "trades": "3420"
    },
    {
      "date": "2023-03-06",
      "bid": "127.90",
      "ask": "128.05",
      "open": "128.00",
      "high": "128.85",
      "low": "125.95",
      "close": "128.40",
      "average": "127.8698",
      "volume": "693820",
      "turnover": "88717439.13",
      "trades": "3318"
    },
    {
      "date": "2023-03-07",
      "bid": "131.80",
      "ask": "131.95",
      "open": "127.75",
      "high": "132.70",
      "low": "127.70",
      "close": "131.65",
      "average": "131.1342",
      "volume": "1172272",
      "turnover": "153729995.91",
      "trades": "4390"
    },
    {
      "date": "2023-03-08",
      "bid": "129.30",
      "ask": "129.60",
      "open": "130.50",
      "high": "131.60",
      "low": "128.40",
      "close": "129.45",
      "average": "129.7518",
      "volume": "544758",
      "turnover": "70673817.29",
      "trades": "3110"
    },
    {
      "date": "2023-03-09",
      "bid": "132.45",
      "ask": "132.55",
      "open": "129.60",
      "high": "132.65",
      "low": "128.15",
      "close": "132.60",
      "average": "131.0764",
      "volume": "720765",
      "turnover": "94418709.28",
      "trades": "3031"
    },
    {
      "date": "2023-03-10",
      "bid": "131.35",
      "ask": "131.45",
      "open": "129.90",
      "high": "134.75",
      "low": "129.05",
      "close": "132.20",
      "average": "132.0392",
      "volume": "1086036",
      "turnover": "143401915.06",
      "trades": "4803"
    },
    {
      "date": "2023-03-13",
      "bid": "127.20",
      "ask": "127.45",
      "open": "132.20",
      "high": "133.35",
      "low": "120.60",
      "close": "126.90",
      "average": "125.3424",
      "volume": "1935994",
      "turnover": "242763812.83",
      "trades": "9900"
    },
    {
      "date": "2023-03-14",
      "bid": "128.80",
      "ask": "129.00",
      "open": "126.00",
      "high": "130.20",
      "low": "123.25",
      "close": "129.15",
      "average": "127.8667",
      "volume": "875503",
      "turnover": "111943980.17",
      "trades": "3736"
    },
    {
      "date": "2023-03-15",
      "bid": "120.65",
      "ask": "120.75",
      "open": "129.30",
      "high": "129.30",
      "low": "120.45",
      "close": "120.45",
      "average": "122.9402",
      "volume": "1244403",
      "turnover": "152970096.8",
      "trades": "6242"
    },
    {
      "date": "2023-03-16",
      "bid": "123.20",
      "ask": "123.30",
      "open": "122.45",
      "high": "124.80",
      "low": "118.75",
      "close": "123.40",
      "average": "121.9083",
      "volume": "881409",
      "turnover": "107448859.77",
      "trades": "4502"
    },
    {
      "date": "2023-03-17",
      "bid": "120.70",
      "ask": "120.85",
      "open": "123.90",
      "high": "126.20",
      "low": "119.50",
      "close": "120.50",
      "average": "122.5611",
      "volume": "924578",
      "turnover": "113291991.58",
      "trades": "4393"
    },
    {
      "date": "2023-03-20",
      "bid": "119.30",
      "ask": "119.45",
      "open": "118.75",
      "high": "121.45",
      "low": "115.15",
      "close": "119.35",
      "average": "118.9427",
      "volume": "965110",
      "turnover": "114764634.16",
      "trades": "4417"
    },
    {
      "date": "2023-03-21",
      "bid": "125.70",
      "ask": "125.85",
      "open": "121.15",
      "high": "125.90",
      "low": "121.00",
      "close": "125.55",
      "average": "124.1752",
      "volume": "908154",
      "turnover": "112754889.97",
      "trades": "3515"
    },
    {
      "date": "2023-03-22",
      "bid": "122.15",
      "ask": "122.25",
      "open": "125.00",
      "high": "126.90",
      "low": "121.60",
      "close": "122.60",
      "average": "124.2557",
      "volume": "741835",
      "turnover": "92192116.26",
      "trades": "3318"
    },
    {
      "date": "2023-03-23",
      "bid": "121.05",
      "ask": "121.20",
      "open": "121.85",
      "high": "122.70",
      "low": "119.15",
      "close": "121.05",
      "average": "120.9985",
      "volume": "624892",
      "turnover": "75609401.95",
      "trades": "3266"
    },
    {
      "date": "2023-03-24",
      "bid": "118.90",
      "ask": "119.00",
      "open": "120.20",
      "high": "120.20",
      "low": "117.15",
      "close": "118.65",
      "average": "118.6876",
      "volume": "870305",
      "turnover": "103292986.97",
      "trades": "4167"
    },
    {
      "date": "2023-03-27",
      "bid": "112.20",
      "ask": "112.35",
      "open": "120.50",
      "high": "120.55",
      "low": "112.00",
      "close": "112.00",
      "average": "114.9387",
      "volume": "1421681",
      "turnover": "163470519.05",
      "trades": "8329"
    },
    {
      "date": "2023-03-28",
      "bid": "110.00",
      "ask": "110.20",
      "open": "112.60",
      "high": "113.35",
      "low": "104.70",
      "close": "110.00",
      "average": "108.0185",
      "volume": "2538891",
      "turnover": "274610172.58",
      "trades": "11682"
    },
    {
      "date": "2023-03-29",
      "bid": "111.55",
      "ask": "111.70",
      "open": "110.00",
      "high": "112.35",
      "low": "109.30",
      "close": "111.55",
      "average": "110.7855",
      "volume": "842360",
      "turnover": "93302358.86",
      "trades": "4718"
    },
    {
      "date": "2023-03-30",
      "bid": "116.25",
      "ask": "116.35",
      "open": "113.65",
      "high": "117.55",
      "low": "112.50",
      "close": "116.45",
      "average": "115.5289",
      "volume": "1119039",
      "turnover": "129290077.43",
      "trades": "4978"
    },
    {
      "date": "2023-03-31",
      "bid": "118.10",
      "ask": "118.20",
      "open": "116.75",
      "high": "118.25",
      "low": "115.60",
      "close": "118.00",
      "average": "117.4553",
      "volume": "685700",
      "turnover": "80540125.12",
      "trades": "3462"
    },
    {
      "date": "2023-04-03",
      "bid": "117.00",
      "ask": "117.10",
      "open": "118.00",
      "high": "118.10",
      "low": "114.90",
      "close": "117.10",
      "average": "116.8446",
      "volume": "674549",
      "turnover": "78817395.79",
      "trades": "3674"
    },
    {
      "date": "2023-04-04",
      "bid": "118.45",
      "ask": "118.55",
      "open": "118.20",
      "high": "122.15",
      "low": "117.20",
      "close": "118.80",
      "average": "119.769",
      "volume": "742788",
      "turnover": "88970919.3",
      "trades": "3781"
    },
    {
      "date": "2023-04-05",
      "bid": "118.55",
      "ask": "118.65",
      "open": "118.10",
      "high": "120.75",
      "low": "116.35",
      "close": "118.60",
      "average": "118.8475",
      "volume": "596855",
      "turnover": "70958449.42",
      "trades": "3133"
    },
    {
      "date": "2023-04-06",
      "bid": "117.70",
      "ask": "117.90",
      "open": "119.00",
      "high": "120.40",
      "low": "117.35",
      "close": "117.95",
      "average": "118.7374",
      "volume": "243682",
      "turnover": "28933663.08",
      "trades": "1842"
    },
    {
      "date": "2023-04-11",
      "bid": "119.85",
      "ask": "120.00",
      "open": "118.05",
      "high": "121.30",
      "low": "117.40",
      "close": "119.85",
      "average": "119.7087",
      "volume": "859723",
      "turnover": "102945722.05",
      "trades": "3612"
    },
    {
      "date": "2023-04-12",
      "bid": "113.50",
      "ask": "113.65",
      "open": "120.70",
      "high": "120.90",
      "low": "112.90",
      "close": "113.00",
      "average": "115.3797",
      "volume": "1075404",
      "turnover": "124067169.29",
      "trades": "5952"
    },
    {
      "date": "2023-04-13",
      "bid": "106.90",
      "ask": "106.95",
      "open": "113.05",
      "high": "117.50",
      "low": "103.95",
      "close": "107.00",
      "average": "109.5717",
      "volume": "2917659",
      "turnover": "319421394.08",
      "trades": "12686"
    },
    {
      "date": "2023-04-14",
      "bid": "104.00",
      "ask": "104.30",
      "open": "107.15",
      "high": "107.40",
      "low": "102.45",
      "close": "104.40",
      "average": "104.6861",
      "volume": "2227707",
      "turnover": "233209478.05",
      "trades": "11980"
    },
    {
      "date": "2023-04-17",
      "bid": "103.00",
      "ask": "103.05",
      "open": "105.20",
      "high": "105.65",
      "low": "102.55",
      "close": "103.00",
      "average": "103.4841",
      "volume": "1437070",
      "turnover": "148697779.34",
      "trades": "6294"
    },
    {
      "date": "2023-04-18",
      "bid": "103.30",
      "ask": "103.50",
      "open": "103.00",
      "high": "105.35",
      "low": "102.75",
      "close": "103.25",
      "average": "103.8806",
      "volume": "884206",
      "turnover": "91843350.61",
      "trades": "4028"
    },
    {
      "date": "2023-04-19",
      "bid": "100.30",
      "ask": "100.40",
      "open": "102.70",
      "high": "103.10",
      "low": "100.20",
      "close": "100.50",
      "average": "101.2347",
      "volume": "893358",
      "turnover": "90457772.35",
      "trades": "4119"
    },
    {
      "date": "2023-04-20",
      "bid": "97.46",
      "ask": "97.86",
      "open": "100.05",
      "high": "100.30",
      "low": "97.10",
      "close": "97.52",
      "average": "98.355",
      "volume": "1382847",
      "turnover": "136092756.47",
      "trades": "6630"
    },
    {
      "date": "2023-04-21",
      "bid": "94.96",
      "ask": "94.98",
      "open": "97.52",
      "high": "97.92",
      "low": "94.30",
      "close": "95.12",
      "average": "95.4407",
      "volume": "1776039",
      "turnover": "169508031",
      "trades": "7128"
    },
    {
      "date": "2023-04-24",
      "bid": "95.70",
      "ask": "95.80",
      "open": "95.50",
      "high": "97.12",
      "low": "93.68",
      "close": "95.46",
      "average": "95.3707",
      "volume": "925541",
      "turnover": "88241951.27",
      "trades": "4815"
    },
    {
      "date": "2023-04-25",
      "bid": "93.76",
      "ask": "93.90",
      "open": "95.32",
      "high": "96.86",
      "low": "93.44",
      "close": "93.94",
      "average": "94.5789",
      "volume": "1135311",
      "turnover": "107334119.94",
      "trades": "6229"
    },
    {
      "date": "2023-04-26",
      "bid": "93.94",
      "ask": "94.00",
      "open": "93.20",
      "high": "94.46",
      "low": "91.00",
      "close": "93.76",
      "average": "92.6883",
      "volume": "1485469",
      "turnover": "137631241.19",
      "trades": "7097"
    },
    {
      "date": "2023-04-27",
      "bid": "84.22",
      "ask": "84.28",
      "open": "103.00",
      "high": "103.50",
      "low": "83.30",
      "close": "83.82",
      "average": "88.0211",
      "volume": "10336006",
      "turnover": "910403694.33",
      "trades": "46865"
    },
    {
      "date": "2023-04-28",
      "bid": "86.78",
      "ask": "86.88",
      "open": "85.02",
      "high": "89.30",
      "low": "84.50",
      "close": "86.50",
      "average": "86.6134",
      "volume": "7199564",
      "turnover": "620235414.19",
      "trades": "17593"
    },
    {
      "date": "2023-05-02",
      "bid": "84.78",
      "ask": "84.84",
      "open": "87.00",
      "high": "89.66",
      "low": "84.50",
      "close": "84.50",
      "average": "86.7489",
      "volume": "2662489",
      "turnover": "231019096.51",
      "trades": "11282"
    },
    {
      "date": "2023-05-03",
      "bid": "82.42",
      "ask": "82.52",
      "open": "84.52",
      "high": "85.50",
      "low": "82.00",
      "close": "82.46",
      "average": "83.1365",
      "volume": "2081091",
      "turnover": "173052488.17",
      "trades": "8323"
    },
    {
      "date": "2023-05-04",
      "bid": "79.52",
      "ask": "79.58",
      "open": "82.50",
      "high": "82.72",
      "low": "78.54",
      "close": "79.84",
      "average": "79.7551",
      "volume": "3082620",
      "turnover": "245835394.38",
      "trades": "11526"
    },
    {
      "date": "2023-05-05",
      "bid": "78.54",
      "ask": "78.66",
      "open": "76.74",
      "high": "79.30",
      "low": "73.94",
      "close": "78.78",
      "average": "76.5429",
      "volume": "4957733",
      "turnover": "379456173.58",
      "trades": "22327"
    },
    {
      "date": "2023-05-08",
      "bid": "81.00",
      "ask": "81.16",
      "open": "80.00",
      "high": "81.80",
      "low": "79.10",
      "close": "81.10",
      "average": "80.6843",
      "volume": "2167011",
      "turnover": "174849824",
      "trades": "10545"
    },
    {
      "date": "2023-05-09",
      "bid": "78.34",
      "ask": "78.50",
      "open": "81.10",
      "high": "81.10",
      "low": "76.66",
      "close": "78.26",
      "average": "78.0175",
      "volume": "1934391",
      "turnover": "150921809.97",
      "trades": "10261"
    },
    {
      "date": "2023-05-10",
      "bid": "75.62",
      "ask": "75.72",
      "open": "78.30",
      "high": "78.68",
      "low": "75.30",
      "close": "75.58",
      "average": "76.631",
      "volume": "1554308",
      "turnover": "119112814.2",
      "trades": "6687"
    },
    {
      "date": "2023-05-11",
      "bid": "75.42",
      "ask": "75.46",
      "open": "75.72",
      "high": "76.72",
      "low": "75.10",
      "close": "75.50",
      "average": "75.7283",
      "volume": "1367498",
      "turnover": "103560453.79",
      "trades": "6017"
    },
    {
      "date": "2023-05-12",
      "bid": "73.54",
      "ask": "73.56",
      "open": "75.66",
      "high": "76.36",
      "low": "72.96",
      "close": "73.46",
      "average": "74.1149",
      "volume": "1858037",
      "turnover": "137705995.47",
      "trades": "8422"
    },
    {
      "date": "2023-05-15",
      "bid": "73.18",
      "ask": "73.24",
      "open": "73.80",
      "high": "75.50",
      "low": "71.42",
      "close": "73.52",
      "average": "73.1085",
      "volume": "1941417",
      "turnover": "141946630.76",
      "trades": "8022"
    },
    {
      "date": "2023-05-16",
      "bid": "72.90",
      "ask": "73.08",
      "open": "73.50",
      "high": "74.12",
      "low": "71.04",
      "close": "73.24",
      "average": "72.5662",
      "volume": "2667833",
      "turnover": "193585684.04",
      "trades": "8619"
    },
    {
      "date": "2023-05-17",
      "bid": "66.10",
      "ask": "66.22",
      "open": "73.94",
      "high": "74.64",
      "low": "65.40",
      "close": "65.94",
      "average": "68.4762",
      "volume": "8381172",
      "turnover": "573990695.78",
      "trades": "25982"
    },
    {
      "date": "2023-05-19",
      "bid": "68.26",
      "ask": "68.30",
      "open": "66.60",
      "high": "69.64",
      "low": "64.00",
      "close": "68.00",
      "average": "67.5413",
      "volume": "4661600",
      "turnover": "314886088.75",
      "trades": "15973"
    },
    {
      "date": "2023-05-22",
      "bid": "70.12",
      "ask": "70.26",
      "open": "69.44",
      "high": "70.40",
      "low": "67.50",
      "close": "70.06",
      "average": "69.1995",
      "volume": "2147448",
      "turnover": "148612113.24",
      "trades": "7854"
    },
    {
      "date": "2023-05-23",
      "bid": "69.24",
      "ask": "69.34",
      "open": "69.62",
      "high": "71.10",
      "low": "69.12",
      "close": "69.22",
      "average": "69.9246",
      "volume": "1405588",
      "turnover": "98285152.96",
      "trades": "5528"
    },
    {
      "date": "2023-05-24",
      "bid": "65.10",
      "ask": "65.16",
      "open": "68.94",
      "high": "68.98",
      "low": "64.52",
      "close": "64.88",
      "average": "65.4014",
      "volume": "2206096",
      "turnover": "144278758.44",
      "trades": "9427"
    },
    {
      "date": "2023-05-25",
      "bid": "64.54",
      "ask": "64.64",
      "open": "64.56",
      "high": "66.74",
      "low": "64.44",
      "close": "64.64",
      "average": "65.2973",
      "volume": "1163734",
      "turnover": "75994523.59",
      "trades": "5712"
    },
    {
      "date": "2023-05-26",
      "bid": "67.16",
      "ask": "67.22",
      "open": "65.04",
      "high": "67.36",
      "low": "64.82",
      "close": "67.10",
      "average": "66.4044",
      "volume": "1159746",
      "turnover": "77010430.56",
      "trades": "5281"
    },
    {
      "date": "2023-05-29",
      "bid": "67.14",
      "ask": "67.38",
      "open": "67.10",
      "high": "67.74",
      "low": "66.70",
      "close": "67.08",
      "average": "67.173",
      "volume": "722318",
      "turnover": "48518591.09",
      "trades": "3632"
    },
    {
      "date": "2023-05-30",
      "bid": "68.72",
      "ask": "68.86",
      "open": "67.08",
      "high": "70.44",
      "low": "67.08",
      "close": "68.76",
      "average": "69.0939",
      "volume": "1358319",
      "turnover": "93874587.73",
      "trades": "5316"
    },
    {
      "date": "2023-05-31",
      "bid": "67.46",
      "ask": "67.52",
      "open": "68.00",
      "high": "69.58",
      "low": "66.74",
      "close": "67.46",
      "average": "67.594",
      "volume": "4001559",
      "turnover": "270518388.11",
      "trades": "5475"
    },
    {
      "date": "2023-06-01",
      "bid": "68.20",
      "ask": "68.32",
      "open": "68.50",
      "high": "69.76",
      "low": "66.90",
      "close": "67.64",
      "average": "68.0444",
      "volume": "1764825",
      "turnover": "119962402.2",
      "trades": "5044"
    },
    {
      "date": "2023-06-02",
      "bid": "67.32",
      "ask": "67.36",
      "open": "67.88",
      "high": "68.50",
      "low": "66.28",
      "close": "67.10",
      "average": "67.4078",
      "volume": "1206503",
      "turnover": "81333732.56",
      "trades": "4922"
    },
    {
      "date": "2023-06-05",
      "bid": "65.84",
      "ask": "65.90",
      "open": "67.10",
      "high": "68.30",
      "low": "65.74",
      "close": "65.94",
      "average": "66.6018",
      "volume": "1287839",
      "turnover": "85789918.29",
      "trades": "5590"
    },
    {
      "date": "2023-06-07",
      "bid": "64.06",
      "ask": "64.18",
      "open": "65.42",
      "high": "65.54",
      "low": "62.52",
      "close": "63.98",
      "average": "63.9212",
      "volume": "1853066",
      "turnover": "118447016.5",
      "trades": "7392"
    },
    {
      "date": "2023-06-08",
      "bid": "65.36",
      "ask": "65.40",
      "open": "63.44",
      "high": "65.46",
      "low": "62.70",
      "close": "65.24",
      "average": "64.7058",
      "volume": "1290139",
      "turnover": "83494458.11",
      "trades": "4848"
    },
    {
      "date": "2023-06-09",
      "bid": "67.08",
      "ask": "67.38",
      "open": "64.00",
      "high": "67.60",
      "low": "64.00",
      "close": "67.08",
      "average": "66.3761",
      "volume": "1052732",
      "turnover": "69865515.23",
      "trades": "3479"
    },
    {
      "date": "2023-06-12",
      "bid": "69.74",
      "ask": "69.82",
      "open": "67.08",
      "high": "70.16",
      "low": "66.10",
      "close": "70.06",
      "average": "68.6956",
      "volume": "1139213",
      "turnover": "78249125.14",
      "trades": "4045"
    },
    {
      "date": "2023-06-13",
      "bid": "74.38",
      "ask": "74.60",
      "open": "70.40",
      "high": "75.00",
      "low": "69.00",
      "close": "74.16",
      "average": "73.4614",
      "volume": "1890929",
      "turnover": "139066938.55",
      "trades": "8355"
    },
    {
      "date": "2023-06-14",
      "bid": "73.62",
      "ask": "73.68",
      "open": "74.16",
      "high": "75.96",
      "low": "72.50",
      "close": "73.66",
      "average": "74.1267",
      "volume": "1409065",
      "turnover": "104431021.81",
      "trades": "6030"
    },
    {
      "date": "2023-06-15",
      "bid": "70.50",
      "ask": "70.54",
      "open": "73.30",
      "high": "76.70",
      "low": "70.14",
      "close": "70.68",
      "average": "72.3349",
      "volume": "1859062",
      "turnover": "134507045.03",
      "trades": "7871"
    },
    {
      "date": "2023-06-16",
      "bid": "70.02",
      "ask": "70.10",
      "open": "71.04",
      "high": "72.16",
      "low": "68.56",
      "close": "70.06",
      "average": "70.0495",
      "volume": "2588172",
      "turnover": "181252823.77",
      "trades": "5307"
    },
    {
      "date": "2023-06-19",
      "bid": "71.48",
      "ask": "71.54",
      "open": "69.88",
      "high": "73.38",
      "low": "68.98",
      "close": "71.50",
      "average": "71.7497",
      "volume": "1050649",
      "turnover": "75386520.34",
      "trades": "4493"
    },
    {
      "date": "2023-06-20",
      "bid": "69.90",
      "ask": "70.04",
      "open": "71.72",
      "high": "71.88",
      "low": "69.38",
      "close": "69.64",
      "average": "70.4412",
      "volume": "760969",
      "turnover": "53596831.21",
      "trades": "3473"
    },
    {
      "date": "2023-06-21",
      "bid": "69.56",
      "ask": "69.68",
      "open": "69.64",
      "high": "70.44",
      "low": "68.08",
      "close": "69.42",
      "average": "69.197",
      "volume": "542206",
      "turnover": "37512537.88",
      "trades": "2858"
    },
    {
      "date": "2023-06-22",
      "bid": "69.46",
      "ask": "69.60",
      "open": "68.44",
      "high": "69.52",
      "low": "67.56",
      "close": "69.40",
      "average": "68.7183",
      "volume": "513762",
      "turnover": "35297050.53",
      "trades": "3322"
    },
    {
      "date": "2023-06-26",
      "bid": "67.00",
      "ask": "67.06",
      "open": "69.40",
      "high": "69.40",
      "low": "65.52",
      "close": "66.96",
      "average": "66.8198",
      "volume": "812065",
      "turnover": "54264405.32",
      "trades": "4549"
    },
    {
      "date": "2023-06-27",
      "bid": "68.24",
      "ask": "68.26",
      "open": "69.10",
      "high": "71.72",
      "low": "67.10",
      "close": "68.00",
      "average": "69.1378",
      "volume": "1525601",
      "turnover": "105452983.83",
      "trades": "6684"
    },
    {
      "date": "2023-06-28",
      "bid": "71.38",
      "ask": "71.48",
      "open": "68.26",
      "high": "72.78",
      "low": "68.26",
      "close": "71.72",
      "average": "70.9725",
      "volume": "1679280",
      "turnover": "119186360.39",
      "trades": "6436"
    },
    {
      "date": "2023-06-29",
      "bid": "78.02",
      "ask": "78.14",
      "open": "71.74",
      "high": "78.18",
      "low": "69.70",
      "close": "78.18",
      "average": "75.8449",
      "volume": "2086562",
      "turnover": "158245821.47",
      "trades": "7645"
    },
    {
      "date": "2023-06-30",
      "bid": "80.24",
      "ask": "80.30",
      "open": "78.40",
      "high": "80.88",
      "low": "76.52",
      "close": "80.38",
      "average": "79.4298",
      "volume": "1725708",
      "turnover": "137018780.88",
      "trades": "6310"
    },
    {
      "date": "2023-07-03",
      "bid": "80.36",
      "ask": "80.48",
      "open": "80.38",
      "high": "81.00",
      "low": "76.48",
      "close": "80.68",
      "average": "79.6192",
      "volume": "1278118",
      "turnover": "101765953.96",
      "trades": "5895"
    },
    {
      "date": "2023-07-04",
      "bid": "83.26",
      "ask": "83.28",
      "open": "81.00",
      "high": "83.88",
      "low": "80.16",
      "close": "83.48",
      "average": "82.7041",
      "volume": "962110",
      "turnover": "79563402.4",
      "trades": "4841"
    },
    {
      "date": "2023-07-05",
      "bid": "83.72",
      "ask": "83.76",
      "open": "83.48",
      "high": "84.14",
      "low": "81.90",
      "close": "83.96",
      "average": "83.437",
      "volume": "991002",
      "turnover": "82625730.47",
      "trades": "4114"
    },
    {
      "date": "2023-07-06",
      "bid": "82.66",
      "ask": "82.88",
      "open": "83.08",
      "high": "85.70",
      "low": "82.30",
      "close": "83.10",
      "average": "83.9058",
      "volume": "1018231",
      "turnover": "85449942.23",
      "trades": "3895"
    },
    {
      "date": "2023-07-07",
      "bid": "89.32",
      "ask": "89.50",
      "open": "82.42",
      "high": "90.00",
      "low": "82.34",
      "close": "90.00",
      "average": "88.2812",
      "volume": "1650243",
      "turnover": "145659578.12",
      "trades": "7240"
    },
    {
      "date": "2023-07-10",
      "bid": "85.54",
      "ask": "85.62",
      "open": "89.52",
      "high": "92.86",
      "low": "85.54",
      "close": "86.00",
      "average": "88.455",
      "volume": "2005927",
      "turnover": "177732196.11",
      "trades": "9169"
    },
    {
      "date": "2023-07-11",
      "bid": "79.44",
      "ask": "79.50",
      "open": "86.00",
      "high": "87.00",
      "low": "79.04",
      "close": "79.50",
      "average": "81.7981",
      "volume": "1919771",
      "turnover": "157037690.9",
      "trades": "9159"
    },
    {
      "date": "2023-07-12",
      "bid": "85.20",
      "ask": "85.26",
      "open": "78.94",
      "high": "85.58",
      "low": "77.50",
      "close": "85.02",
      "average": "82.7993",
      "volume": "1153434",
      "turnover": "95509485.42",
      "trades": "5338"
    },
    {
      "date": "2023-07-13",
      "bid": "84.08",
      "ask": "84.22",
      "open": "84.80",
      "high": "86.78",
      "low": "81.90",
      "close": "84.38",
      "average": "83.9825",
      "volume": "855356",
      "turnover": "71840355.41",
      "trades": "3966"
    },
    {
      "date": "2023-07-14",
      "bid": "80.34",
      "ask": "80.46",
      "open": "84.38",
      "high": "85.64",
      "low": "80.12",
      "close": "80.36",
      "average": "81.6845",
      "volume": "835909",
      "turnover": "68250212.67",
      "trades": "4668"
    },
    {
      "date": "2023-07-17",
      "bid": "82.12",
      "ask": "82.18",
      "open": "80.12",
      "high": "82.90",
      "low": "79.46",
      "close": "82.14",
      "average": "81.5895",
      "volume": "480061",
      "turnover": "39167371.1",
      "trades": "2743"
    },
    {
      "date": "2023-07-18",
      "bid": "80.86",
      "ask": "80.98",
      "open": "82.14",
      "high": "82.80",
      "low": "78.28",
      "close": "80.78",
      "average": "80.0283",
      "volume": "589846",
      "turnover": "47209527.76",
      "trades": "3574"
    },
    {
      "date": "2023-07-19",
      "bid": "83.50",
      "ask": "83.60",
      "open": "80.78",
      "high": "84.46",
      "low": "78.62",
      "close": "83.88",
      "average": "82.3514",
      "volume": "799283",
      "turnover": "65799893.56",
      "trades": "4004"
    },
    {
      "date": "2023-07-20",
      "bid": "84.20",
      "ask": "84.36",
      "open": "83.88",
      "high": "86.22",
      "low": "80.76",
      "close": "84.48",
      "average": "83.8483",
      "volume": "792513",
      "turnover": "66444683.94",
      "trades": "3306"
    },
    {
      "date": "2023-07-21",
      "bid": "83.54",
      "ask": "83.64",
      "open": "83.04",
      "high": "84.20",
      "low": "81.62",
      "close": "83.72",
      "average": "83.0504",
      "volume": "397644",
      "turnover": "33024749.99",
      "trades": "2259"
    },
    {
      "date": "2023-07-24",
      "bid": "85.34",
      "ask": "85.50",
      "open": "83.32",
      "high": "85.86",
      "low": "82.00",
      "close": "85.86",
      "average": "84.758",
      "volume": "476239",
      "turnover": "40364469.11",
      "trades": "2683"
    },
    {
      "date": "2023-07-25",
      "bid": "86.24",
      "ask": "86.30",
      "open": "85.86",
      "high": "86.60",
      "low": "84.50",
      "close": "86.60",
      "average": "85.8302",
      "volume": "498921",
      "turnover": "42822407.29",
      "trades": "3014"
    },
    {
      "date": "2023-07-26",
      "bid": "83.64",
      "ask": "83.70",
      "open": "86.02",
      "high": "86.48",
      "low": "82.26",
      "close": "83.92",
      "average": "83.9334",
      "volume": "821184",
      "turnover": "68929371.95",
      "trades": "5755"
    },
    {
      "date": "2023-07-27",
      "bid": "84.50",
      "ask": "84.60",
      "open": "84.20",
      "high": "85.50",
      "low": "84.04",
      "close": "84.72",
      "average": "84.7784",
      "volume": "469158",
      "turnover": "39776037.44",
      "trades": "2689"
    },
    {
      "date": "2023-07-28",
      "bid": "83.80",
      "ask": "83.88",
      "open": "84.50",
      "high": "84.60",
      "low": "82.50",
      "close": "84.08",
      "average": "83.6488",
      "volume": "375688",
      "turnover": "31425426.73",
      "trades": "2498"
    },
    {
      "date": "2023-07-31",
      "bid": "79.82",
      "ask": "79.92",
      "open": "84.08",
      "high": "84.52",
      "low": "79.60",
      "close": "79.72",
      "average": "81.004",
      "volume": "812285",
      "turnover": "65800135.4",
      "trades": "5294"
    },
    {
      "date": "2023-08-01",
      "bid": "81.76",
      "ask": "81.88",
      "open": "80.00",
      "high": "82.56",
      "low": "80.00",
      "close": "81.66",
      "average": "81.443",
      "volume": "534017",
      "turnover": "43491199.37",
      "trades": "3085"
    },
    {
      "date": "2023-08-02",
      "bid": "81.66",
      "ask": "81.98",
      "open": "81.40",
      "high": "83.00",
      "low": "79.12",
      "close": "81.84",
      "average": "81.1812",
      "volume": "473466",
      "turnover": "38435461.02",
      "trades": "2881"
    },
    {
      "date": "2023-08-03",
      "bid": "79.00",
      "ask": "79.04",
      "open": "81.00",
      "high": "82.06",
      "low": "78.56",
      "close": "78.74",
      "average": "79.6935",
      "volume": "570960",
      "turnover": "45485064.21",
      "trades": "3215"
    },
    {
      "date": "2023-08-04",
      "bid": "79.46",
      "ask": "79.74",
      "open": "79.00",
      "high": "80.18",
      "low": "76.82",
      "close": "79.60",
      "average": "78.4354",
      "volume": "937777",
      "turnover": "73541624.48",
      "trades": "4347"
    },
    {
      "date": "2023-08-07",
      "bid": "76.34",
      "ask": "76.52",
      "open": "77.14",
      "high": "78.66",
      "low": "75.32",
      "close": "76.40",
      "average": "76.5364",
      "volume": "1004306",
      "turnover": "76859436.13",
      "trades": "6513"
    },
    {
      "date": "2023-08-08",
      "bid": "73.70",
      "ask": "73.82",
      "open": "76.10",
      "high": "77.38",
      "low": "73.60",
      "close": "74.00",
      "average": "74.7543",
      "volume": "855743",
      "turnover": "63968344.96",
      "trades": "4709"
    },
    {
      "date": "2023-08-09",
      "bid": "72.64",
      "ask": "72.82",
      "open": "74.62",
      "high": "74.84",
      "low": "72.54",
      "close": "72.72",
      "average": "73.5103",
      "volume": "927761",
      "turnover": "68221752.54",
      "trades": "4000"
    },
    {
      "date": "2023-08-10",
      "bid": "72.90",
      "ask": "72.96",
      "open": "73.00",
      "high": "73.70",
      "low": "71.88",
      "close": "73.00",
      "average": "72.6958",
      "volume": "848381",
      "turnover": "61675192.7",
      "trades": "3840"
    },
    {
      "date": "2023-08-11",
      "bid": "72.02",
      "ask": "72.08",
      "open": "72.62",
      "high": "74.48",
      "low": "71.30",
      "close": "71.98",
      "average": "72.6968",
      "volume": "569255",
      "turnover": "41365674.28",
      "trades": "2870"
    },
    {
      "date": "2023-08-14",
      "bid": "73.44",
      "ask": "73.52",
      "open": "71.20",
      "high": "73.60",
      "low": "69.90",
      "close": "73.08",
      "average": "72.2477",
      "volume": "932237",
      "turnover": "67287093.65",
      "trades": "3920"
    },
    {
      "date": "2023-08-15",
      "bid": "64.68",
      "ask": "64.76",
      "open": "63.68",
      "high": "67.70",
      "low": "61.54",
      "close": "64.26",
      "average": "64.1335",
      "volume": "7028524",
      "turnover": "450839985.96",
      "trades": "28649"
    },
    {
      "date": "2023-08-16",
      "bid": "65.36",
      "ask": "65.50",
      "open": "64.50",
      "high": "67.30",
      "low": "63.22",
      "close": "65.30",
      "average": "65.6863",
      "volume": "2280449",
      "turnover": "149826202.01",
      "trades": "8923"
    },
    {
      "date": "2023-08-17",
      "bid": "61.02",
      "ask": "61.10",
      "open": "64.80",
      "high": "64.80",
      "low": "60.84",
      "close": "60.96",
      "average": "62.4392",
      "volume": "1602787",
      "turnover": "100084496.81",
      "trades": "7710"
    },
    {
      "date": "2023-08-18",
      "bid": "58.14",
      "ask": "58.16",
      "open": "59.90",
      "high": "60.00",
      "low": "56.60",
      "close": "58.02",
      "average": "58.1027",
      "volume": "2731078",
      "turnover": "158718446.82",
      "trades": "10106"
    },
    {
      "date": "2023-08-21",
      "bid": "57.70",
      "ask": "57.78",
      "open": "58.40",
      "high": "59.52",
      "low": "57.50",
      "close": "57.50",
      "average": "58.3596",
      "volume": "877738",
      "turnover": "51304374.05",
      "trades": "3708"
    },
    {
      "date": "2023-08-22",
      "bid": "56.66",
      "ask": "56.68",
      "open": "57.50",
      "high": "58.48",
      "low": "56.50",
      "close": "56.58",
      "average": "57.0572",
      "volume": "771254",
      "turnover": "44026788.53",
      "trades": "3599"
    },
    {
      "date": "2023-08-23",
      "bid": "57.36",
      "ask": "57.40",
      "open": "57.04",
      "high": "58.92",
      "low": "57.00",
      "close": "57.42",
      "average": "57.7351",
      "volume": "672126",
      "turnover": "38804756.72",
      "trades": "3007"
    },
    {
      "date": "2023-08-24",
      "bid": "55.28",
      "ask": "55.34",
      "open": "58.00",
      "high": "58.78",
      "low": "55.08",
      "close": "55.10",
      "average": "56.506",
      "volume": "739422",
      "turnover": "41781665.04",
      "trades": "3717"
    },
    {
      "date": "2023-08-25",
      "bid": "56.10",
      "ask": "56.18",
      "open": "54.66",
      "high": "56.84",
      "low": "54.50",
      "close": "56.28",
      "average": "55.6752",
      "volume": "914799",
      "turnover": "50931300.8",
      "trades": "3714"
    },
    {
      "date": "2023-08-28",
      "bid": "56.70",
      "ask": "56.82",
      "open": "56.28",
      "high": "57.10",
      "low": "55.80",
      "close": "56.58",
      "average": "56.3487",
      "volume": "413126",
      "turnover": "23279001.44",
      "trades": "2430"
    },
    {
      "date": "2023-08-29",
      "bid": "57.44",
      "ask": "57.58",
      "open": "56.58",
      "high": "57.88",
      "low": "56.04",
      "close": "57.62",
      "average": "57.145",
      "volume": "692882",
      "turnover": "39593632.92",
      "trades": "2732"
    },
    {
      "date": "2023-08-30",
      "bid": "56.10",
      "ask": "56.16",
      "open": "58.00",
      "high": "58.60",
      "low": "55.84",
      "close": "56.18",
      "average": "56.7224",
      "volume": "671637",
      "turnover": "38097084.11",
      "trades": "3064"
    },
    {
      "date": "2023-08-31",
      "bid": "59.72",
      "ask": "59.78",
      "open": "56.00",
      "high": "60.20",
      "low": "56.00",
      "close": "59.60",
      "average": "58.7991",
      "volume": "1147368",
      "turnover": "67463719.03",
      "trades": "4176"
    },
    {
      "date": "2023-09-01",
      "bid": "61.72",
      "ask": "61.86",
      "open": "59.32",
      "high": "62.30",
      "low": "58.80",
      "close": "61.64",
      "average": "61.1917",
      "volume": "840272",
      "turnover": "51434448.41",
      "trades": "3382"
    },
    {
      "date": "2023-09-04",
      "bid": "60.82",
      "ask": "61.06",
      "open": "62.80",
      "high": "63.00",
      "low": "59.82",
      "close": "60.90",
      "average": "61.048",
      "volume": "737524",
      "turnover": "45006416.34",
      "trades": "3264"
    },
    {
      "date": "2023-09-05",
      "bid": "59.32",
      "ask": "59.36",
      "open": "60.68",
      "high": "61.26",
      "low": "59.02",
      "close": "59.18",
      "average": "59.4472",
      "volume": "600693",
      "turnover": "35708170.36",
      "trades": "2404"
    },
    {
      "date": "2023-09-06",
      "bid": "60.06",
      "ask": "60.14",
      "open": "58.98",
      "high": "60.98",
      "low": "58.50",
      "close": "60.18",
      "average": "60.1097",
      "volume": "524139",
      "turnover": "31504998.61",
      "trades": "2059"
    },
    {
      "date": "2023-09-07",
      "bid": "58.34",
      "ask": "58.38",
      "open": "59.90",
      "high": "59.90",
      "low": "57.94",
      "close": "58.00",
      "average": "58.7072",
      "volume": "538323",
      "turnover": "31608017.49",
      "trades": "2096"
    },
    {
      "date": "2023-09-08",
      "bid": "58.42",
      "ask": "58.56",
      "open": "58.00",
      "high": "59.12",
      "low": "57.60",
      "close": "58.12",
      "average": "58.1515",
      "volume": "348564",
      "turnover": "20270263.68",
      "trades": "1702"
    },
    {
      "date": "2023-09-11",
      "bid": "57.48",
      "ask": "57.58",
      "open": "57.64",
      "high": "58.58",
      "low": "56.18",
      "close": "57.64",
      "average": "57.1624",
      "volume": "640792",
      "turnover": "36636247.38",
      "trades": "2425"
    },
    {
      "date": "2023-09-12",
      "bid": "55.00",
      "ask": "55.08",
      "open": "57.56",
      "high": "57.70",
      "low": "54.82",
      "close": "54.82",
      "average": "55.7556",
      "volume": "1096260",
      "turnover": "61107007.78",
      "trades": "3913"
    },
    {
      "date": "2023-09-13",
      "bid": "53.84",
      "ask": "53.98",
      "open": "54.48",
      "high": "55.66",
      "low": "53.02",
      "close": "53.82",
      "average": "54.0132",
      "volume": "798615",
      "turnover": "43130211.27",
      "trades": "3385"
    },
    {
      "date": "2023-09-14",
      "bid": "55.56",
      "ask": "55.68",
      "open": "53.64",
      "high": "55.68",
      "low": "53.28",
      "close": "55.64",
      "average": "54.6832",
      "volume": "741519",
      "turnover": "40555401.72",
      "trades": "2704"
    },
    {
      "date": "2023-09-15",
      "bid": "56.10",
      "ask": "56.18",
      "open": "55.80",
      "high": "57.34",
      "low": "55.76",
      "close": "56.02",
      "average": "56.4056",
      "volume": "524605",
      "turnover": "29585576.97",
      "trades": "1949"
    },
    {
      "date": "2023-09-18",
      "bid": "54.32",
      "ask": "54.44",
      "open": "55.00",
      "high": "55.42",
      "low": "54.12",
      "close": "54.12",
      "average": "54.5667",
      "volume": "511661",
      "turnover": "27934697.7",
      "trades": "2085"
    },
    {
      "date": "2023-09-19",
      "bid": "54.18",
      "ask": "54.20",
      "open": "53.00",
      "high": "55.20",
      "low": "52.72",
      "close": "54.28",
      "average": "54.1389",
      "volume": "674968",
      "turnover": "36551764.81",
      "trades": "2736"
    },
    {
      "date": "2023-09-20",
      "bid": "55.58",
      "ask": "55.68",
      "open": "54.28",
      "high": "56.54",
      "low": "54.18",
      "close": "55.46",
      "average": "55.4259",
      "volume": "452301",
      "turnover": "25056118.22",
      "trades": "1832"
    },
    {
      "date": "2023-09-21",
      "bid": "49.15",
      "ask": "49.17",
      "open": "54.92",
      "high": "55.08",
      "low": "48.73",
      "close": "49.01",
      "average": "50.55",
      "volume": "3297875",
      "turnover": "166991242.75",
      "trades": "10200"
    },
    {
      "date": "2023-09-22",
      "bid": "43.55",
      "ask": "43.56",
      "open": "49.10",
      "high": "51.40",
      "low": "40.50",
      "close": "43.50",
      "average": "44.1204",
      "volume": "8418874",
      "turnover": "372105296.25",
      "trades": "25373"
    },
    {
      "date": "2023-09-25",
      "bid": "45.63",
      "ask": "45.71",
      "open": "41.80",
      "high": "45.93",
      "low": "41.53",
      "close": "45.69",
      "average": "44.6257",
      "volume": "2458370",
      "turnover": "109736143.56",
      "trades": "8118"
    },
    {
      "date": "2023-09-26",
      "bid": "41.65",
      "ask": "41.70",
      "open": "44.56",
      "high": "45.28",
      "low": "41.51",
      "close": "41.56",
      "average": "42.3715",
      "volume": "1887226",
      "turnover": "79978629.43",
      "trades": "6775"
    },
    {
      "date": "2023-09-27",
      "bid": "43.66",
      "ask": "43.70",
      "open": "41.56",
      "high": "43.98",
      "low": "41.50",
      "close": "43.74",
      "average": "42.9923",
      "volume": "1035365",
      "turnover": "44511697.21",
      "trades": "3698"
    },
    {
      "date": "2023-09-28",
      "bid": "45.18",
      "ask": "45.28",
      "open": "43.56",
      "high": "45.27",
      "low": "42.12",
      "close": "44.98",
      "average": "43.9584",
      "volume": "1121493",
      "turnover": "49312792.57",
      "trades": "4029"
    },
    {
      "date": "2023-09-29",
      "bid": "44.68",
      "ask": "44.70",
      "open": "45.25",
      "high": "47.02",
      "low": "44.49",
      "close": "44.50",
      "average": "45.5325",
      "volume": "945595",
      "turnover": "43074594.22",
      "trades": "3425"
    },
    {
      "date": "2023-10-02",
      "bid": "44.08",
      "ask": "44.26",
      "open": "44.14",
      "high": "45.69",
      "low": "43.53",
      "close": "44.07",
      "average": "44.4071",
      "volume": "666359",
      "turnover": "29600428.58",
      "trades": "2673"
    },
    {
      "date": "2023-10-03",
      "bid": "42.49",
      "ask": "42.61",
      "open": "43.20",
      "high": "43.81",
      "low": "42.31",
      "close": "42.31",
      "average": "42.6996",
      "volume": "591980",
      "turnover": "25278595.51",
      "trades": "2561"
    },
    {
      "date": "2023-10-04",
      "bid": "41.82",
      "ask": "41.89",
      "open": "42.00",
      "high": "42.66",
      "low": "41.10",
      "close": "41.72",
      "average": "41.9286",
      "volume": "809012",
      "turnover": "33921048.95",
      "trades": "2485"
    },
    {
      "date": "2023-10-05",
      "bid": "42.99",
      "ask": "43.02",
      "open": "41.85",
      "high": "43.95",
      "low": "41.81",
      "close": "43.00",
      "average": "43.325",
      "volume": "611678",
      "turnover": "26502088.64",
      "trades": "2282"
    },
    {
      "date": "2023-10-06",
      "bid": "41.97",
      "ask": "42.00",
      "open": "43.00",
      "high": "43.49",
      "low": "40.90",
      "close": "42.04",
      "average": "41.9357",
      "volume": "634914",
      "turnover": "26625551.08",
      "trades": "2584"
    },
    {
      "date": "2023-10-09",
      "bid": "41.80",
      "ask": "41.86",
      "open": "41.98",
      "high": "43.19",
      "low": "41.44",
      "close": "41.89",
      "average": "42.2911",
      "volume": "519045",
      "turnover": "21949229.15",
      "trades": "2186"
    },
    {
      "date": "2023-10-10",
      "bid": "43.96",
      "ask": "43.98",
      "open": "42.30",
      "high": "44.71",
      "low": "42.30",
      "close": "43.96",
      "average": "43.9186",
      "volume": "817753",
      "turnover": "35914534.1",
      "trades": "2609"
    },
    {
      "date": "2023-10-11",
      "bid": "43.17",
      "ask": "43.23",
      "open": "43.96",
      "high": "44.74",
      "low": "42.89",
      "close": "43.10",
      "average": "43.7345",
      "volume": "580374",
      "turnover": "25382387.48",
      "trades": "2092"
    },
    {
      "date": "2023-10-12",
      "bid": "42.22",
      "ask": "42.28",
      "open": "43.60",
      "high": "44.09",
      "low": "42.02",
      "close": "42.15",
      "average": "42.8632",
      "volume": "793007",
      "turnover": "33986468.85",
      "trades": "2580"
    },
    {
      "date": "2023-10-13",
      "bid": "41.84",
      "ask": "41.87",
      "open": "42.00",
      "high": "42.73",
      "low": "41.30",
      "close": "41.77",
      "average": "41.9162",
      "volume": "619902",
      "turnover": "25986695.2",
      "trades": "2202"
    },
    {
      "date": "2023-10-16",
      "bid": "40.91",
      "ask": "40.95",
      "open": "41.50",
      "high": "41.82",
      "low": "40.36",
      "close": "40.78",
      "average": "41.0409",
      "volume": "792834",
      "turnover": "32538504.53",
      "trades": "2572"
    },
    {
      "date": "2023-10-17",
      "bid": "41.32",
      "ask": "41.35",
      "open": "40.50",
      "high": "41.93",
      "low": "40.31",
      "close": "41.28",
      "average": "41.0737",
      "volume": "644125",
      "turnover": "26456102.45",
      "trades": "2310"
    },
    {
      "date": "2023-10-18",
      "bid": "40.50",
      "ask": "40.62",
      "open": "40.51",
      "high": "41.55",
      "low": "40.44",
      "close": "40.47",
      "average": "40.7825",
      "volume": "483493",
      "turnover": "19718067.76",
      "trades": "1781"
    },
    {
      "date": "2023-10-19",
      "bid": "37.54",
      "ask": "37.56",
      "open": "40.00",
      "high": "40.58",
      "low": "36.90",
      "close": "37.46",
      "average": "38.0969",
      "volume": "2039368",
      "turnover": "77682424.23",
      "trades": "6096"
    },
    {
      "date": "2023-10-20",
      "bid": "37.01",
      "ask": "37.07",
      "open": "37.37",
      "high": "37.97",
      "low": "36.14",
      "close": "37.10",
      "average": "36.9111",
      "volume": "1643368",
      "turnover": "60658111.37",
      "trades": "4422"
    },
    {
      "date": "2023-10-23",
      "bid": "36.70",
      "ask": "36.74",
      "open": "37.40",
      "high": "37.90",
      "low": "35.26",
      "close": "36.82",
      "average": "36.0995",
      "volume": "1222778",
      "turnover": "44141703.23",
      "trades": "4541"
    },
    {
      "date": "2023-10-24",
      "bid": "37.82",
      "ask": "37.86",
      "open": "36.82",
      "high": "38.36",
      "low": "36.82",
      "close": "37.74",
      "average": "37.6194",
      "volume": "733478",
      "turnover": "27592870.36",
      "trades": "2256"
    },
    {
      "date": "2023-10-25",
      "bid": "35.59",
      "ask": "35.66",
      "open": "37.74",
      "high": "37.74",
      "low": "35.20",
      "close": "35.61",
      "average": "35.8603",
      "volume": "891024",
      "turnover": "31947530.67",
      "trades": "3665"
    },
    {
      "date": "2023-10-26",
      "bid": "35.91",
      "ask": "35.99",
      "open": "35.50",
      "high": "36.00",
      "low": "34.16",
      "close": "35.75",
      "average": "35.0317",
      "volume": "1638759",
      "turnover": "57414730.11",
      "trades": "4811"
    },
    {
      "date": "2023-10-27",
      "bid": "25.50",
      "ask": "25.55",
      "open": "29.80",
      "high": "31.75",
      "low": "25.35",
      "close": "25.58",
      "average": "27.4793",
      "volume": "9353359",
      "turnover": "256298111.72",
      "trades": "23005"
    },
    {
      "date": "2023-10-30",
      "bid": "25.43",
      "ask": "25.49",
      "open": "25.58",
      "high": "27.00",
      "low": "24.85",
      "close": "25.78",
      "average": "26.0266",
      "volume": "4045691",
      "turnover": "105318403.13",
      "trades": "8649"
    },
    {
      "date": "2023-10-31",
      "bid": "25.92",
      "ask": "25.95",
      "open": "25.78",
      "high": "26.31",
      "low": "24.82",
      "close": "25.97",
      "average": "25.4732",
      "volume": "3346036",
      "turnover": "85205728.73",
      "trades": "6229"
    },
    {
      "date": "2023-11-01",
      "bid": "25.17",
      "ask": "25.19",
      "open": "25.99",
      "high": "26.00",
      "low": "24.96",
      "close": "25.19",
      "average": "25.2461",
      "volume": "1429886",
      "turnover": "36098845.06",
      "trades": "3769"
    },
    {
      "date": "2023-11-02",
      "bid": "25.36",
      "ask": "25.40",
      "open": "25.58",
      "high": "26.26",
      "low": "25.16",
      "close": "25.46",
      "average": "25.7368",
      "volume": "2056500",
      "turnover": "52976640.33",
      "trades": "4297"
    },
    {
      "date": "2023-11-03",
      "bid": "26.24",
      "ask": "26.30",
      "open": "25.72",
      "high": "26.40",
      "low": "25.72",
      "close": "26.10",
      "average": "26.1086",
      "volume": "1057168",
      "turnover": "27612153.32",
      "trades": "1980"
    },
    {
      "date": "2023-11-06",
      "bid": "26.37",
      "ask": "26.39",
      "open": "26.41",
      "high": "27.40",
      "low": "25.96",
      "close": "26.52",
      "average": "26.5291",
      "volume": "1513475",
      "turnover": "40143774.14",
      "trades": "3281"
    },
    {
      "date": "2023-11-07",
      "bid": "25.94",
      "ask": "25.98",
      "open": "26.22",
      "high": "27.10",
      "low": "25.53",
      "close": "25.93",
      "average": "26.0458",
      "volume": "1307369",
      "turnover": "34040353.78",
      "trades": "2988"
    },
    {
      "date": "2023-11-08",
      "bid": "25.86",
      "ask": "25.90",
      "open": "25.75",
      "high": "26.60",
      "low": "25.32",
      "close": "25.98",
      "average": "26.0321",
      "volume": "861498",
      "turnover": "22426878.09",
      "trades": "1932"
    },
    {
      "date": "2023-11-09",
      "bid": "26.13",
      "ask": "26.20",
      "open": "25.90",
      "high": "26.71",
      "low": "25.73",
      "close": "26.24",
      "average": "26.2433",
      "volume": "901913",
      "turnover": "23666470.59",
      "trades": "2185"
    },
    {
      "date": "2023-11-10",
      "bid": "25.57",
      "ask": "25.62",
      "open": "25.52",
      "high": "25.80",
      "low": "25.00",
      "close": "25.50",
      "average": "25.3538",
      "volume": "1343131",
      "turnover": "34053617.38",
      "trades": "3270"
    },
    {
      "date": "2023-11-13",
      "bid": "24.80",
      "ask": "24.85",
      "open": "25.30",
      "high": "25.68",
      "low": "24.36",
      "close": "24.94",
      "average": "24.9765",
      "volume": "1090105",
      "turnover": "27231668.4",
      "trades": "2991"
    },
    {
      "date": "2023-11-14",
      "bid": "27.07",
      "ask": "27.12",
      "open": "24.88",
      "high": "27.25",
      "low": "24.71",
      "close": "27.25",
      "average": "26.2042",
      "volume": "2090052",
      "turnover": "54744151.74",
      "trades": "4118"
    },
    {
      "date": "2023-11-15",
      "bid": "27.12",
      "ask": "27.20",
      "open": "27.41",
      "high": "28.50",
      "low": "26.30",
      "close": "27.09",
      "average": "27.4512",
      "volume": "1609022",
      "turnover": "44170228.21",
      "trades": "3614"
    },
    {
      "date": "2023-11-16",
      "bid": "26.11",
      "ask": "26.30",
      "open": "27.09",
      "high": "27.09",
      "low": "26.03",
      "close": "26.03",
      "average": "26.3539",
      "volume": "747303",
      "turnover": "19694586.07",
      "trades": "1737"
    },
    {
      "date": "2023-11-17",
      "bid": "26.17",
      "ask": "26.24",
      "open": "25.98",
      "high": "26.67",
      "low": "25.98",
      "close": "26.21",
      "average": "26.3461",
      "volume": "876277",
      "turnover": "23086580.33",
      "trades": "2205"
    },
    {
      "date": "2023-11-20",
      "bid": "27.03",
      "ask": "27.10",
      "open": "26.26",
      "high": "27.74",
      "low": "26.04",
      "close": "27.21",
      "average": "27.0602",
      "volume": "1356573",
      "turnover": "36708592.11",
      "trades": "3244"
    },
    {
      "date": "2023-11-21",
      "bid": "17.345",
      "ask": "17.37",
      "open": "27.21",
      "high": "27.48",
      "low": "17.25",
      "close": "17.455",
      "average": "18.9861",
      "volume": "17084755",
      "turnover": "324589815.35",
      "trades": "29834"
    },
    {
      "date": "2023-11-22",
      "bid": "19.245",
      "ask": "19.275",
      "open": "17.665",
      "high": "19.49",
      "low": "17.62",
      "close": "19.345",
      "average": "18.6011",
      "volume": "14768025",
      "turnover": "274745381.33",
      "trades": "23273"
    },
    {
      "date": "2023-11-23",
      "bid": "18.75",
      "ask": "18.795",
      "open": "19.50",
      "high": "20.17",
      "low": "18.41",
      "close": "18.75",
      "average": "19.062",
      "volume": "6809307",
      "turnover": "129802701.33",
      "trades": "11064"
    },
    {
      "date": "2023-11-24",
      "bid": "18.90",
      "ask": "18.935",
      "open": "18.75",
      "high": "19.19",
      "low": "18.60",
      "close": "18.955",
      "average": "18.8606",
      "volume": "3054343",
      "turnover": "57605206.98",
      "trades": "5900"
    },
    {
      "date": "2023-11-27",
      "bid": "19.90",
      "ask": "19.925",
      "open": "18.97",
      "high": "20.24",
      "low": "18.90",
      "close": "19.84",
      "average": "19.6124",
      "volume": "3852204",
      "turnover": "75551873.02",
      "trades": "6898"
    },
    {
      "date": "2023-11-28",
      "bid": "20.04",
      "ask": "20.08",
      "open": "19.84",
      "high": "20.13",
      "low": "19.205",
      "close": "20.02",
      "average": "19.7375",
      "volume": "1892511",
      "turnover": "37354806.86",
      "trades": "3625"
    },
    {
      "date": "2023-11-29",
      "bid": "21.00",
      "ask": "21.02",
      "open": "20.12",
      "high": "21.61",
      "low": "20.10",
      "close": "21.00",
      "average": "21.0551",
      "volume": "2950042",
      "turnover": "62114879.78",
      "trades": "5235"
    },
    {
      "date": "2023-11-30",
      "bid": "20.74",
      "ask": "20.77",
      "open": "21.00",
      "high": "21.41",
      "low": "20.42",
      "close": "20.74",
      "average": "20.8631",
      "volume": "2669317",
      "turnover": "55691071.23",
      "trades": "3570"
    },
    {
      "date": "2023-12-01",
      "bid": "20.38",
      "ask": "20.42",
      "open": "20.75",
      "high": "21.04",
      "low": "19.545",
      "close": "20.49",
      "average": "20.1202",
      "volume": "2610089",
      "turnover": "52512771.95",
      "trades": "4625"
    },
    {
      "date": "2023-12-04",
      "bid": "19.805",
      "ask": "19.85",
      "open": "20.49",
      "high": "20.92",
      "low": "19.595",
      "close": "19.815",
      "average": "20.1214",
      "volume": "2243034",
      "turnover": "45136177.35",
      "trades": "3649"
    },
    {
      "date": "2023-12-05",
      "bid": "19.69",
      "ask": "19.725",
      "open": "19.60",
      "high": "20.18",
      "low": "19.40",
      "close": "19.74",
      "average": "19.7702",
      "volume": "1817570",
      "turnover": "35941210.31",
      "trades": "2957"
    },
    {
      "date": "2023-12-06",
      "bid": "20.22",
      "ask": "20.24",
      "open": "19.74",
      "high": "20.38",
      "low": "19.42",
      "close": "20.28",
      "average": "19.9008",
      "volume": "2439843",
      "turnover": "48558714.77",
      "trades": "3981"
    },
    {
      "date": "2023-12-07",
      "bid": "21.07",
      "ask": "21.16",
      "open": "20.20",
      "high": "21.20",
      "low": "19.77",
      "close": "21.20",
      "average": "20.7062",
      "volume": "2453120",
      "turnover": "50802327.44",
      "trades": "3305"
    },
    {
      "date": "2023-12-08",
      "bid": "22.21",
      "ask": "22.25",
      "open": "21.20",
      "high": "23.16",
      "low": "20.85",
      "close": "22.27",
      "average": "22.1635",
      "volume": "3459424",
      "turnover": "76662155.47",
      "trades": "5938"
    },
    {
      "date": "2023-12-11",
      "bid": "21.98",
      "ask": "22.00",
      "open": "22.27",
      "high": "22.59",
      "low": "21.45",
      "close": "22.02",
      "average": "21.8605",
      "volume": "1901586",
      "turnover": "41569292.43",
      "trades": "3261"
    },
    {
      "date": "2023-12-12",
      "bid": "21.30",
      "ask": "21.37",
      "open": "22.09",
      "high": "22.16",
      "low": "21.15",
      "close": "21.16",
      "average": "21.4316",
      "volume": "1748785",
      "turnover": "37479311.78",
      "trades": "2954"
    },
    {
      "date": "2023-12-13",
      "bid": "20.74",
      "ask": "20.78",
      "open": "21.00",
      "high": "21.47",
      "low": "20.52",
      "close": "20.72",
      "average": "20.8517",
      "volume": "2063519",
      "turnover": "43029315.92",
      "trades": "3125"
    },
    {
      "date": "2023-12-14",
      "bid": "23.17",
      "ask": "23.23",
      "open": "21.58",
      "high": "23.88",
      "low": "21.58",
      "close": "23.24",
      "average": "22.8392",
      "volume": "4502204",
      "turnover": "102830037.64",
      "trades": "6037"
    },
    {
      "date": "2023-12-15",
      "bid": "25.25",
      "ask": "25.27",
      "open": "23.70",
      "high": "26.30",
      "low": "23.00",
      "close": "25.37",
      "average": "25.3693",
      "volume": "6571363",
      "turnover": "166763110.88",
      "trades": "9247"
    },
    {
      "date": "2023-12-18",
      "bid": "24.83",
      "ask": "24.93",
      "open": "25.37",
      "high": "25.85",
      "low": "24.42",
      "close": "24.78",
      "average": "25.2278",
      "volume": "1773182",
      "turnover": "44738454.36",
      "trades": "3244"
    },
    {
      "date": "2023-12-19",
      "bid": "27.81",
      "ask": "27.83",
      "open": "24.70",
      "high": "27.96",
      "low": "24.60",
      "close": "27.75",
      "average": "27.1255",
      "volume": "3829771",
      "turnover": "103874294.04",
      "trades": "7047"
    },
    {
      "date": "2023-12-20",
      "bid": "26.93",
      "ask": "27.00",
      "open": "27.83",
      "high": "29.87",
      "low": "26.70",
      "close": "26.82",
      "average": "27.8394",
      "volume": "4954627",
      "turnover": "138003974.12",
      "trades": "8860"
    },
    {
      "date": "2023-12-21",
      "bid": "27.10",
      "ask": "27.20",
      "open": "26.05",
      "high": "27.60",
      "low": "25.28",
      "close": "26.98",
      "average": "26.3961",
      "volume": "2920939",
      "turnover": "77233396.72",
      "trades": "4920"
    },
    {
      "date": "2023-12-22",
      "bid": "26.95",
      "ask": "26.99",
      "open": "26.93",
      "high": "28.19",
      "low": "26.55",
      "close": "26.90",
      "average": "27.2158",
      "volume": "2280567",
      "turnover": "62007537.57",
      "trades": "4725"
    },
    {
      "date": "2023-12-27",
      "bid": "26.78",
      "ask": "26.85",
      "open": "26.90",
      "high": "27.80",
      "low": "26.30",
      "close": "26.86",
      "average": "26.957",
      "volume": "1901582",
      "turnover": "51260109.93",
      "trades": "3717"
    },
    {
      "date": "2023-12-28",
      "bid": "26.72",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.19",
      "low": "26.29",
      "close": "26.82",
      "average": "26.5951",
      "volume": "1398569",
      "turnover": "37195078.84",
      "trades": "3163"
    },
    {
      "date": "2023-12-29",
      "bid": "27.34",
      "ask": "27.36",
      "open": "26.80",
      "high": "27.79",
      "low": "26.73",
      "close": "27.32",
      "average": "27.3526",
      "volume": "1657141",
      "turnover": "45326913.92",
      "trades": "3062"
    },
    {
      "date": "2024-01-02",
      "bid": "25.12",
      "ask": "25.13",
      "open": "27.33",
      "high": "27.84",
      "low": "24.72",
      "close": "24.99",
      "average": "25.7582",
      "volume": "3896656",
      "turnover": "100368941.04",
      "trades": "8354"
    },
    {
      "date": "2024-01-03",
      "bid": "23.82",
      "ask": "23.84",
      "open": "24.99",
      "high": "25.31",
      "low": "23.09",
      "close": "23.64",
      "average": "24.0035",
      "volume": "2979158",
      "turnover": "71508561.62",
      "trades": "4825"
    },
    {
      "date": "2024-01-04",
      "bid": "23.59",
      "ask": "23.62",
      "open": "23.64",
      "high": "24.03",
      "low": "23.18",
      "close": "23.57",
      "average": "23.6006",
      "volume": "1668293",
      "turnover": "39377290.15",
      "trades": "3275"
    },
    {
      "date": "2024-01-05",
      "bid": "23.60",
      "ask": "23.67",
      "open": "23.16",
      "high": "23.90",
      "low": "23.01",
      "close": "23.57",
      "average": "23.3911",
      "volume": "947623",
      "turnover": "22165983.26",
      "trades": "1848"
    },
    {
      "date": "2024-01-08",
      "bid": "24.94",
      "ask": "24.96",
      "open": "23.57",
      "high": "25.03",
      "low": "23.02",
      "close": "24.93",
      "average": "24.1789",
      "volume": "2566928",
      "turnover": "62064407.1",
      "trades": "3968"
    },
    {
      "date": "2024-01-09",
      "bid": "24.12",
      "ask": "24.14",
      "open": "25.03",
      "high": "25.61",
      "low": "23.70",
      "close": "24.08",
      "average": "24.3423",
      "volume": "1744223",
      "turnover": "42452686.79",
      "trades": "4164"
    },
    {
      "date": "2024-01-10",
      "bid": "23.43",
      "ask": "23.49",
      "open": "24.00",
      "high": "24.44",
      "low": "23.28",
      "close": "23.30",
      "average": "23.658",
      "volume": "1211018",
      "turnover": "28648974.92",
      "trades": "2507"
    },
    {
      "date": "2024-01-11",
      "bid": "23.15",
      "ask": "23.23",
      "open": "23.72",
      "high": "24.10",
      "low": "23.05",
      "close": "23.05",
      "average": "23.4288",
      "volume": "1887056",
      "turnover": "44221163.81",
      "trades": "3111"
    },
    {
      "date": "2024-01-12",
      "bid": "24.07",
      "ask": "24.15",
      "open": "23.25",
      "high": "24.36",
      "low": "23.21",
      "close": "24.21",
      "average": "23.8891",
      "volume": "1304898",
      "turnover": "31175612.51",
      "trades": "2621"
    },
    {
      "date": "2024-01-15",
      "bid": "23.24",
      "ask": "23.26",
      "open": "24.15",
      "high": "24.35",
      "low": "23.08",
      "close": "23.18",
      "average": "23.4144",
      "volume": "1893073",
      "turnover": "44304655.87",
      "trades": "3362"
    },
    {
      "date": "2024-01-16",
      "bid": "22.57",
      "ask": "22.60",
      "open": "23.07",
      "high": "23.36",
      "low": "22.23",
      "close": "22.56",
      "average": "22.7868",
      "volume": "1454700",
      "turnover": "33147809.76",
      "trades": "2975"
    },
    {
      "date": "2024-01-17",
      "bid": "21.55",
      "ask": "21.63",
      "open": "22.00",
      "high": "22.16",
      "low": "21.08",
      "close": "21.50",
      "average": "21.5324",
      "volume": "2464026",
      "turnover": "53055527.66",
      "trades": "4401"
    },
    {
      "date": "2024-01-18",
      "bid": "22.38",
      "ask": "22.42",
      "open": "21.54",
      "high": "22.48",
      "low": "21.19",
      "close": "22.36",
      "average": "21.9545",
      "volume": "1724444",
      "turnover": "37862927.45",
      "trades": "3188"
    },
    {
      "date": "2024-01-19",
      "bid": "21.36",
      "ask": "21.40",
      "open": "22.51",
      "high": "22.64",
      "low": "21.27",
      "close": "21.40",
      "average": "21.6217",
      "volume": "1547556",
      "turnover": "33461005.35",
      "trades": "2889"
    },
    {
      "date": "2024-01-22",
      "bid": "20.90",
      "ask": "20.98",
      "open": "21.59",
      "high": "22.20",
      "low": "20.57",
      "close": "21.04",
      "average": "21.1357",
      "volume": "1751708",
      "turnover": "37024047.53",
      "trades": "2941"
    },
    {
      "date": "2024-01-23",
      "bid": "21.48",
      "ask": "21.60",
      "open": "21.12",
      "high": "21.66",
      "low": "20.92",
      "close": "21.53",
      "average": "21.3488",
      "volume": "862929",
      "turnover": "18422504.61",
      "trades": "1761"
    },
    {
      "date": "2024-01-24",
      "bid": "22.12",
      "ask": "22.19",
      "open": "21.80",
      "high": "22.75",
      "low": "21.48",
      "close": "22.14",
      "average": "22.2442",
      "volume": "1499515",
      "turnover": "33359210.07",
      "trades": "2438"
    },
    {
      "date": "2024-01-25",
      "bid": "22.80",
      "ask": "22.82",
      "open": "22.14",
      "high": "22.84",
      "low": "21.94",
      "close": "22.82",
      "average": "22.4263",
      "volume": "798056",
      "turnover": "17893568.32",
      "trades": "1859"
    },
    {
      "date": "2024-01-26",
      "bid": "22.46",
      "ask": "22.52",
      "open": "22.70",
      "high": "22.70",
      "low": "21.89",
      "close": "22.55",
      "average": "22.3278",
      "volume": "1269090",
      "turnover": "28331232.22",
      "trades": "2360"
    },
    {
      "date": "2024-01-29",
      "bid": "22.44",
      "ask": "22.49",
      "open": "22.17",
      "high": "22.53",
      "low": "21.68",
      "close": "22.50",
      "average": "22.1553",
      "volume": "956410",
      "turnover": "21185945.79",
      "trades": "2310"
    },
    {
      "date": "2024-01-30",
      "bid": "21.15",
      "ask": "21.19",
      "open": "22.50",
      "high": "22.79",
      "low": "20.92",
      "close": "21.07",
      "average": "21.4152",
      "volume": "2311563",
      "turnover": "49502484.68",
      "trades": "4675"
    },
    {
      "date": "2024-01-31",
      "bid": "22.06",
      "ask": "22.12",
      "open": "21.07",
      "high": "22.20",
      "low": "20.83",
      "close": "22.04",
      "average": "21.7256",
      "volume": "1576820",
      "turnover": "34259606.4",
      "trades": "3101"
    },
    {
      "date": "2024-02-01",
      "bid": "21.33",
      "ask": "21.36",
      "open": "21.78",
      "high": "22.19",
      "low": "21.14",
      "close": "21.28",
      "average": "21.5007",
      "volume": "1909026",
      "turnover": "41044786.14",
      "trades": "3308"
    },
    {
      "date": "2024-02-02",
      "bid": "20.53",
      "ask": "20.59",
      "open": "21.51",
      "high": "22.02",
      "low": "20.45",
      "close": "20.45",
      "average": "21.1898",
      "volume": "1827299",
      "turnover": "38697753.1",
      "trades": "3385"
    },
    {
      "date": "2024-02-05",
      "bid": "20.74",
      "ask": "20.78",
      "open": "20.65",
      "high": "21.40",
      "low": "20.61",
      "close": "20.66",
      "average": "20.9548",
      "volume": "1422332",
      "turnover": "29806187.8",
      "trades": "2691"
    },
    {
      "date": "2024-02-06",
      "bid": "21.76",
      "ask": "21.78",
      "open": "20.66",
      "high": "21.76",
      "low": "20.65",
      "close": "21.74",
      "average": "21.2733",
      "volume": "1186226",
      "turnover": "25233828.09",
      "trades": "2348"
    },
    {
      "date": "2024-02-07",
      "bid": "21.66",
      "ask": "21.70",
      "open": "21.59",
      "high": "21.98",
      "low": "21.29",
      "close": "21.62",
      "average": "21.6428",
      "volume": "1621562",
      "turnover": "35094577.31",
      "trades": "2618"
    },
    {
      "date": "2024-02-08",
      "bid": "23.20",
      "ask": "23.28",
      "open": "21.50",
      "high": "23.33",
      "low": "21.50",
      "close": "23.27",
      "average": "22.8299",
      "volume": "1973736",
      "turnover": "45060952.43",
      "trades": "3696"
    },
    {
      "date": "2024-02-09",
      "bid": "31.55",
      "ask": "31.56",
      "open": "27.06",
      "high": "32.59",
      "low": "27.00",
      "close": "31.23",
      "average": "30.3054",
      "volume": "13757491",
      "turnover": "417193721.02",
      "trades": "22047"
    },
    {
      "date": "2024-02-12",
      "bid": "36.05",
      "ask": "36.18",
      "open": "33.50",
      "high": "36.93",
      "low": "32.87",
      "close": "36.32",
      "average": "35.2495",
      "volume": "8335843",
      "turnover": "293773773.82",
      "trades": "17275"
    },
    {
      "date": "2024-02-13",
      "bid": "35.23",
      "ask": "35.28",
      "open": "36.56",
      "high": "38.05",
      "low": "34.42",
      "close": "35.33",
      "average": "36.2572",
      "volume": "5467495",
      "turnover": "198255289.55",
      "trades": "10965"
    },
    {
      "date": "2024-02-14",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.89",
      "high": "35.55",
      "low": "32.30",
      "close": "34.24",
      "average": "33.8695",
      "volume": "3237365",
      "turnover": "109545301.96",
      "trades": "7239"
    },
    {
      "date": "2024-02-15",
      "bid": "32.79",
      "ask": "32.83",
      "open": "34.60",
      "high": "35.25",
      "low": "32.14",
      "close": "32.85",
      "average": "33.1607",
      "volume": "2152168",
      "turnover": "71318594.18",
      "trades": "4876"
    },
    {
      "date": "2024-02-16",
      "bid": "33.65",
      "ask": "33.69",
      "open": "33.00",
      "high": "34.80",
      "low": "32.73",
      "close": "33.50",
      "average": "33.8693",
      "volume": "1692428",
      "turnover": "57351272.1",
      "trades": "3987"
    },
    {
      "date": "2024-02-19",
      "bid": "32.53",
      "ask": "32.60",
      "open": "32.67",
      "high": "33.21",
      "low": "31.81",
      "close": "32.50",
      "average": "32.3021",
      "volume": "1271978",
      "turnover": "41079681.93",
      "trades": "3365"
    },
    {
      "date": "2024-02-20",
      "bid": "32.57",
      "ask": "32.66",
      "open": "32.50",
      "high": "33.06",
      "low": "32.36",
      "close": "32.54",
      "average": "32.5782",
      "volume": "669609",
      "turnover": "21812878.18",
      "trades": "2058"
    },
    {
      "date": "2024-02-21",
      "bid": "34.03",
      "ask": "34.07",
      "open": "32.57",
      "high": "34.20",
      "low": "31.58",
      "close": "34.11",
      "average": "33.5103",
      "volume": "1180582",
      "turnover": "39553457.4",
      "trades": "2662"
    },
    {
      "date": "2024-02-22",
      "bid": "35.40",
      "ask": "35.52",
      "open": "34.95",
      "high": "35.81",
      "low": "33.61",
      "close": "35.35",
      "average": "34.9162",
      "volume": "1435078",
      "turnover": "50136756.74",
      "trades": "3551"
    },
    {
      "date": "2024-02-23",
      "bid": "34.17",
      "ask": "34.27",
      "open": "35.35",
      "high": "35.80",
      "low": "33.57",
      "close": "34.12",
      "average": "34.3512",
      "volume": "1165231",
      "turnover": "40032591.94",
      "trades": "2991"
    },
    {
      "date": "2024-02-26",
      "bid": "32.65",
      "ask": "32.68",
      "open": "34.14",
      "high": "34.70",
      "low": "32.51",
      "close": "32.54",
      "average": "32.9802",
      "volume": "882423",
      "turnover": "29097858.58",
      "trades": "3169"
    },
    {
      "date": "2024-02-27",
      "bid": "32.84",
      "ask": "32.95",
      "open": "32.54",
      "high": "33.48",
      "low": "32.54",
      "close": "32.84",
      "average": "32.9853",
      "volume": "864662",
      "turnover": "28552578.48",
      "trades": "2043"
    },
    {
      "date": "2024-02-28",
      "bid": "32.46",
      "ask": "32.50",
      "open": "32.84",
      "high": "33.39",
      "low": "31.88",
      "close": "32.43",
      "average": "32.4529",
      "volume": "910919",
      "turnover": "29561968.63",
      "trades": "2658"
    },
    {
      "date": "2024-02-29",
      "bid": "31.52",
      "ask": "31.60",
      "open": "32.75",
      "high": "33.31",
      "low": "30.80",
      "close": "31.62",
      "average": "31.7767",
      "volume": "1696049",
      "turnover": "53902746.91",
      "trades": "3784"
    },
    {
      "date": "2024-03-01",
      "bid": "32.70",
      "ask": "32.88",
      "open": "31.63",
      "high": "33.24",
      "low": "31.63",
      "close": "32.80",
      "average": "32.594",
      "volume": "966689",
      "turnover": "31520454.21",
      "trades": "2439"
    },
    {
      "date": "2024-03-04",
      "bid": "32.25",
      "ask": "32.31",
      "open": "32.90",
      "high": "34.94",
      "low": "32.03",
      "close": "32.20",
      "average": "33.3111",
      "volume": "1793053",
      "turnover": "59731161",
      "trades": "4417"
    },
    {
      "date": "2024-03-05",
      "bid": "32.09",
      "ask": "32.20",
      "open": "32.00",
      "high": "32.90",
      "low": "31.90",
      "close": "32.08",
      "average": "32.3294",
      "volume": "776374",
      "turnover": "25102777.31",
      "trades": "1886"
    },
    {
      "date": "2024-03-06",
      "bid": "31.51",
      "ask": "31.55",
      "open": "31.98",
      "high": "32.52",
      "low": "31.27",
      "close": "31.50",
      "average": "31.7414",
      "volume": "849174",
      "turnover": "26971835.8",
      "trades": "2291"
    },
    {
      "date": "2024-03-07",
      "bid": "30.70",
      "ask": "30.76",
      "open": "31.10",
      "high": "31.10",
      "low": "28.96",
      "close": "30.55",
      "average": "30.1446",
      "volume": "2215080",
      "turnover": "66773391.1",
      "trades": "4693"
    },
    {
      "date": "2024-03-08",
      "bid": "30.96",
      "ask": "31.00",
      "open": "30.55",
      "high": "31.28",
      "low": "30.02",
      "close": "30.65",
      "average": "30.6694",
      "volume": "1108082",
      "turnover": "33984855.11",
      "trades": "2756"
    },
    {
      "date": "2024-03-11",
      "bid": "29.37",
      "ask": "29.40",
      "open": "30.35",
      "high": "30.35",
      "low": "29.10",
      "close": "29.44",
      "average": "29.6117",
      "volume": "1173199",
      "turnover": "34740588.4",
      "trades": "3234"
    },
    {
      "date": "2024-03-12",
      "bid": "30.03",
      "ask": "30.10",
      "open": "29.44",
      "high": "30.65",
      "low": "29.44",
      "close": "29.94",
      "average": "30.1252",
      "volume": "966790",
      "turnover": "29125617.62",
      "trades": "2282"
    },
    {
      "date": "2024-03-13",
      "bid": "29.31",
      "ask": "29.49",
      "open": "29.83",
      "high": "29.93",
      "low": "29.09",
      "close": "29.32",
      "average": "29.3911",
      "volume": "941120",
      "turnover": "27660597.69",
      "trades": "2740"
    },
    {
      "date": "2024-03-14",
      "bid": "27.93",
      "ask": "27.98",
      "open": "29.26",
      "high": "29.63",
      "low": "27.69",
      "close": "27.85",
      "average": "28.3874",
      "volume": "1221068",
      "turnover": "34662878.69",
      "trades": "3734"
    },
    {
      "date": "2024-03-15",
      "bid": "27.10",
      "ask": "27.15",
      "open": "27.80",
      "high": "28.10",
      "low": "26.84",
      "close": "26.84",
      "average": "27.2326",
      "volume": "1697495",
      "turnover": "46229815.9",
      "trades": "2697"
    },
    {
      "date": "2024-03-18",
      "bid": "26.34",
      "ask": "26.41",
      "open": "26.84",
      "high": "27.24",
      "low": "26.12",
      "close": "26.27",
      "average": "26.6259",
      "volume": "1085607",
      "turnover": "28906400.36",
      "trades": "2645"
    },
    {
      "date": "2024-03-19",
      "bid": "27.10",
      "ask": "27.13",
      "open": "26.27",
      "high": "27.13",
      "low": "25.76",
      "close": "27.05",
      "average": "26.4993",
      "volume": "767515",
      "turnover": "20338708.66",
      "trades": "1889"
    },
    {
      "date": "2024-03-20",
      "bid": "27.55",
      "ask": "27.68",
      "open": "26.77",
      "high": "28.00",
      "low": "26.55",
      "close": "27.65",
      "average": "27.3902",
      "volume": "833786",
      "turnover": "22833382.07",
      "trades": "1792"
    },
    {
      "date": "2024-03-21",
      "bid": "29.20",
      "ask": "29.23",
      "open": "28.62",
      "high": "29.56",
      "low": "28.30",
      "close": "29.22",
      "average": "29.0351",
      "volume": "1285921",
      "turnover": "37337030.86",
      "trades": "2712"
    },
    {
      "date": "2024-03-22",
      "bid": "30.30",
      "ask": "30.40",
      "open": "28.93",
      "high": "30.92",
      "low": "28.59",
      "close": "30.40",
      "average": "30.2685",
      "volume": "1250016",
      "turnover": "37836394.86",
      "trades": "2734"
    },
    {
      "date": "2024-03-25",
      "bid": "31.00",
      "ask": "31.08",
      "open": "29.70",
      "high": "32.08",
      "low": "29.69",
      "close": "30.94",
      "average": "30.9948",
      "volume": "1426118",
      "turnover": "44204840.11",
      "trades": "3522"
    },
    {
      "date": "2024-03-26",
      "bid": "31.45",
      "ask": "31.53",
      "open": "30.94",
      "high": "31.60",
      "low": "30.22",
      "close": "31.60",
      "average": "31.1708",
      "volume": "946199",
      "turnover": "29494028.92",
      "trades": "2305"
    },
    {
      "date": "2024-03-27",
      "bid": "32.75",
      "ask": "32.82",
      "open": "31.50",
      "high": "32.97",
      "low": "31.30",
      "close": "32.90",
      "average": "32.5398",
      "volume": "1052545",
      "turnover": "34249923.92",
      "trades": "2495"
    },
    {
      "date": "2024-03-28",
      "bid": "32.70",
      "ask": "32.75",
      "open": "33.00",
      "high": "33.39",
      "low": "31.93",
      "close": "32.92",
      "average": "32.653",
      "volume": "708747",
      "turnover": "23147386.3",
      "trades": "1709"
    },
    {
      "date": "2024-04-02",
      "bid": "32.78",
      "ask": "32.86",
      "open": "32.97",
      "high": "34.46",
      "low": "32.16",
      "close": "32.71",
      "average": "33.0471",
      "volume": "1599134",
      "turnover": "52856098.9",
      "trades": "4252"
    },
    {
      "date": "2024-04-03",
      "bid": "33.00",
      "ask": "33.09",
      "open": "32.71",
      "high": "34.20",
      "low": "32.20",
      "close": "33.00",
      "average": "33.1521",
      "volume": "1189829",
      "turnover": "39442634.47",
      "trades": "2258"
    },
    {
      "date": "2024-04-04",
      "bid": "34.36",
      "ask": "34.41",
      "open": "33.00",
      "high": "34.70",
      "low": "32.74",
      "close": "34.16",
      "average": "34.0253",
      "volume": "1337937",
      "turnover": "45524023.85",
      "trades": "2847"
    },
    {
      "date": "2024-04-05",
      "bid": "32.10",
      "ask": "32.15",
      "open": "32.91",
      "high": "33.91",
      "low": "32.05",
      "close": "32.05",
      "average": "32.838",
      "volume": "1313284",
      "turnover": "43125564.23",
      "trades": "3606"
    },
    {
      "date": "2024-04-08",
      "bid": "31.05",
      "ask": "31.10",
      "open": "32.05",
      "high": "32.53",
      "low": "30.89",
      "close": "31.10",
      "average": "31.3657",
      "volume": "980203",
      "turnover": "30744937.83",
      "trades": "2778"
    },
    {
      "date": "2024-04-09",
      "bid": "31.36",
      "ask": "31.42",
      "open": "31.10",
      "high": "32.04",
      "low": "30.30",
      "close": "31.31",
      "average": "31.0908",
      "volume": "1284319",
      "turnover": "39929983.14",
      "trades": "2484"
    },
    {
      "date": "2024-04-10",
      "bid": "30.96",
      "ask": "31.04",
      "open": "32.00",
      "high": "32.54",
      "low": "30.64",
      "close": "30.90",
      "average": "31.5897",
      "volume": "971328",
      "turnover": "30733989.38",
      "trades": "2005"
    },
    {
      "date": "2024-04-11",
      "bid": "31.15",
      "ask": "31.20",
      "open": "30.74",
      "high": "31.78",
      "low": "30.20",
      "close": "31.15",
      "average": "30.9946",
      "volume": "839228",
      "turnover": "26011519.7",
      "trades": "1890"
    },
    {
      "date": "2024-04-12",
      "bid": "31.81",
      "ask": "31.91",
      "open": "32.00",
      "high": "34.35",
      "low": "31.81",
      "close": "31.81",
      "average": "33.0499",
      "volume": "2068442",
      "turnover": "68378524.81",
      "trades": "4157"
    },
    {
      "date": "2024-04-15",
      "bid": "30.15",
      "ask": "30.21",
      "open": "31.50",
      "high": "32.00",
      "low": "30.05",
      "close": "30.09",
      "average": "30.9218",
      "volume": "1144616",
      "turnover": "35393968.99",
      "trades": "2527"
    },
    {
      "date": "2024-04-16",
      "bid": "30.76",
      "ask": "30.87",
      "open": "29.50",
      "high": "31.09",
      "low": "29.00",
      "close": "30.68",
      "average": "30.3053",
      "volume": "1138731",
      "turnover": "34510041.09",
      "trades": "2785"
    },
    {
      "date": "2024-04-17",
      "bid": "30.51",
      "ask": "30.54",
      "open": "30.80",
      "high": "31.74",
      "low": "30.43",
      "close": "30.59",
      "average": "30.9868",
      "volume": "886377",
      "turnover": "27448799.42",
      "trades": "1663"
    },
    {
      "date": "2024-04-18",
      "bid": "30.79",
      "ask": "30.82",
      "open": "30.64",
      "high": "31.48",
      "low": "30.00",
      "close": "30.77",
      "average": "30.6388",
      "volume": "838856",
      "turnover": "25702015.78",
      "trades": "1911"
    },
    {
      "date": "2024-04-19",
      "bid": "30.71",
      "ask": "30.80",
      "open": "30.00",
      "high": "30.86",
      "low": "29.75",
      "close": "30.75",
      "average": "30.346",
      "volume": "796970",
      "turnover": "24160023.44",
      "trades": "1847"
    },
    {
      "date": "2024-04-22",
      "bid": "30.61",
      "ask": "30.64",
      "open": "30.76",
      "high": "31.40",
      "low": "30.50",
      "close": "30.64",
      "average": "30.8893",
      "volume": "672924",
      "turnover": "20786231.76",
      "trades": "2014"
    },
    {
      "date": "2024-04-23",
      "bid": "31.63",
      "ask": "31.75",
      "open": "31.00",
      "high": "32.23",
      "low": "30.88",
      "close": "31.72",
      "average": "31.6008",
      "volume": "753541",
      "turnover": "23812079.52",
      "trades": "1848"
    },
    {
      "date": "2024-04-24",
      "bid": "31.92",
      "ask": "31.97",
      "open": "31.88",
      "high": "32.97",
      "low": "31.52",
      "close": "31.98",
      "average": "32.253",
      "volume": "864741",
      "turnover": "27879980.71",
      "trades": "2248"
    },
    {
      "date": "2024-04-25",
      "bid": "30.20",
      "ask": "30.25",
      "open": "31.98",
      "high": "33.17",
      "low": "29.75",
      "close": "30.00",
      "average": "30.9674",
      "volume": "1804654",
      "turnover": "55988150.26",
      "trades": "4232"
    },
    {
      "date": "2024-04-26",
      "bid": "31.35",
      "ask": "31.55",
      "open": "26.00",
      "high": "32.56",
      "low": "26.00",
      "close": "31.84",
      "average": "28.5328",
      "volume": "5388681",
      "turnover": "153462850.58",
      "trades": "11319"
    },
    {
      "date": "2024-04-29",
      "bid": "33.14",
      "ask": "33.24",
      "open": "31.84",
      "high": "33.60",
      "low": "31.18",
      "close": "33.55",
      "average": "32.7718",
      "volume": "1627600",
      "turnover": "53343237.71",
      "trades": "3654"
    },
    {
      "date": "2024-04-30",
      "bid": "34.33",
      "ask": "34.39",
      "open": "33.50",
      "high": "34.45",
      "low": "32.70",
      "close": "34.45",
      "average": "33.6824",
      "volume": "1079587",
      "turnover": "36359867.71",
      "trades": "2108"
    },
    {
      "date": "2024-05-02",
      "bid": "32.50",
      "ask": "32.55",
      "open": "34.45",
      "high": "34.45",
      "low": "32.02",
      "close": "32.60",
      "average": "32.8174",
      "volume": "1568970",
      "turnover": "51482414.96",
      "trades": "3738"
    },
    {
      "date": "2024-05-03",
      "bid": "38.60",
      "ask": "38.63",
      "open": "33.03",
      "high": "39.74",
      "low": "33.03",
      "close": "38.65",
      "average": "37.3545",
      "volume": "5686083",
      "turnover": "212675747.29",
      "trades": "10213"
    },
    {
      "date": "2024-05-06",
      "bid": "36.20",
      "ask": "36.23",
      "open": "38.31",
      "high": "38.73",
      "low": "35.54",
      "close": "36.23",
      "average": "37.2034",
      "volume": "2405325",
      "turnover": "89504028.27",
      "trades": "4928"
    },
    {
      "date": "2024-05-07",
      "bid": "36.36",
      "ask": "36.44",
      "open": "37.00",
      "high": "37.34",
      "low": "35.57",
      "close": "36.42",
      "average": "36.2992",
      "volume": "1011227",
      "turnover": "36737160.76",
      "trades": "2679"
    },
    {
      "date": "2024-05-08",
      "bid": "38.20",
      "ask": "38.38",
      "open": "36.33",
      "high": "39.32",
      "low": "35.68",
      "close": "38.22",
      "average": "38.2782",
      "volume": "1342494",
      "turnover": "51388247.13",
      "trades": "3189"
    },
    {
      "date": "2024-05-10",
      "bid": "39.71",
      "ask": "39.92",
      "open": "38.88",
      "high": "41.00",
      "low": "38.15",
      "close": "39.49",
      "average": "39.8935",
      "volume": "2250224",
      "turnover": "89789747.74",
      "trades": "4856"
    },
    {
      "date": "2024-05-13",
      "bid": "41.63",
      "ask": "41.65",
      "open": "39.55",
      "high": "41.84",
      "low": "39.26",
      "close": "41.84",
      "average": "40.9943",
      "volume": "2280151",
      "turnover": "93471514.21",
      "trades": "4631"
    },
    {
      "date": "2024-05-14",
      "bid": "42.45",
      "ask": "42.47",
      "open": "41.84",
      "high": "43.31",
      "low": "41.11",
      "close": "42.42",
      "average": "42.6125",
      "volume": "1530349",
      "turnover": "65211203.87",
      "trades": "4057"
    },
    {
      "date": "2024-05-15",
      "bid": "41.60",
      "ask": "41.69",
      "open": "43.00",
      "high": "43.16",
      "low": "41.34",
      "close": "41.63",
      "average": "41.8247",
      "volume": "1248169",
      "turnover": "52205620.58",
      "trades": "3442"
    },
    {
      "date": "2024-05-16",
      "bid": "42.21",
      "ask": "42.27",
      "open": "41.69",
      "high": "43.53",
      "low": "41.69",
      "close": "42.16",
      "average": "42.7085",
      "volume": "830284",
      "turnover": "35460062.88",
      "trades": "2873"
    },
    {
      "date": "2024-05-17",
      "bid": "41.73",
      "ask": "41.74",
      "open": "42.16",
      "high": "42.89",
      "low": "41.43",
      "close": "41.79",
      "average": "42.0379",
      "volume": "484416",
      "turnover": "20363991.32",
      "trades": "1994"
    },
    {
      "date": "2024-05-20",
      "bid": "45.67",
      "ask": "45.68",
      "open": "41.79",
      "high": "46.06",
      "low": "41.49",
      "close": "45.92",
      "average": "45.0277",
      "volume": "2580753",
      "turnover": "116240659.33",
      "trades": "7170"
    },
    {
      "date": "2024-05-21",
      "bid": "45.41",
      "ask": "45.54",
      "open": "45.92",
      "high": "45.94",
      "low": "44.60",
      "close": "45.69",
      "average": "45.4568",
      "volume": "1279762",
      "turnover": "58169212.77",
      "trades": "3750"
    },
    {
      "date": "2024-05-22",
      "bid": "44.39",
      "ask": "44.42",
      "open": "45.75",
      "high": "46.29",
      "low": "43.78",
      "close": "44.32",
      "average": "44.7474",
      "volume": "1061624",
      "turnover": "47495254.55",
      "trades": "3614"
    },
    {
      "date": "2024-05-23",
      "bid": "46.08",
      "ask": "46.12",
      "open": "44.75",
      "high": "46.41",
      "low": "44.67",
      "close": "46.22",
      "average": "45.8569",
      "volume": "1486638",
      "turnover": "68172285.91",
      "trades": "3411"
    },
    {
      "date": "2024-05-24",
      "bid": "47.15",
      "ask": "47.24",
      "open": "45.70",
      "high": "47.35",
      "low": "45.02",
      "close": "47.13",
      "average": "46.4994",
      "volume": "1567742",
      "turnover": "72946597.06",
      "trades": "4242"
    },
    {
      "date": "2024-05-27",
      "bid": "43.97",
      "ask": "44.06",
      "open": "47.27",
      "high": "47.56",
      "low": "43.10",
      "close": "44.15",
      "average": "44.5407",
      "volume": "2370722",
      "turnover": "105594361.79",
      "trades": "6369"
    },
    {
      "date": "2024-05-28",
      "bid": "44.99",
      "ask": "45.04",
      "open": "44.17",
      "high": "46.19",
      "low": "43.77",
      "close": "45.00",
      "average": "45.1783",
      "volume": "1339786",
      "turnover": "60525516.24",
      "trades": "3519"
    },
    {
      "date": "2024-05-29",
      "bid": "42.48",
      "ask": "42.50",
      "open": "44.35",
      "high": "45.28",
      "low": "42.31",
      "close": "42.50",
      "average": "43.3138",
      "volume": "1179233",
      "turnover": "51011900.63",
      "trades": "3610"
    },
    {
      "date": "2024-05-30",
      "bid": "43.16",
      "ask": "43.20",
      "open": "42.00",
      "high": "43.82",
      "low": "40.88",
      "close": "43.25",
      "average": "42.7598",
      "volume": "1060143",
      "turnover": "45338640.37",
      "trades": "2612"
    },
    {
      "date": "2024-05-31",
      "bid": "44.54",
      "ask": "44.65",
      "open": "43.50",
      "high": "45.80",
      "low": "43.50",
      "close": "44.62",
      "average": "44.6852",
      "volume": "2277698",
      "turnover": "101843042.04",
      "trades": "4768"
    },
    {
      "date": "2024-06-03",
      "bid": "45.43",
      "ask": "45.50",
      "open": "44.80",
      "high": "45.85",
      "low": "44.42",
      "close": "45.49",
      "average": "45.1267",
      "volume": "679016",
      "turnover": "30642602.21",
      "trades": "2379"
    },
    {
      "date": "2024-06-04",
      "bid": "44.23",
      "ask": "44.40",
      "open": "45.16",
      "high": "46.20",
      "low": "43.30",
      "close": "44.45",
      "average": "44.3159",
      "volume": "1100674",
      "turnover": "48777459.48",
      "trades": "3127"
    },
    {
      "date": "2024-06-05",
      "bid": "44.86",
      "ask": "44.90",
      "open": "44.45",
      "high": "44.99",
      "low": "43.36",
      "close": "44.84",
      "average": "44.3343",
      "volume": "686648",
      "turnover": "30436420.39",
      "trades": "2343"
    },
    {
      "date": "2024-06-07",
      "bid": "45.89",
      "ask": "45.90",
      "open": "45.00",
      "high": "46.76",
      "low": "44.53",
      "close": "45.75",
      "average": "45.8557",
      "volume": "1169416",
      "turnover": "53622633.47",
      "trades": "3229"
    },
    {
      "date": "2024-06-10",
      "bid": "46.07",
      "ask": "46.25",
      "open": "45.75",
      "high": "47.25",
      "low": "45.30",
      "close": "46.24",
      "average": "46.4066",
      "volume": "1077441",
      "turnover": "50042857.26",
      "trades": "2842"
    },
    {
      "date": "2024-06-11",
      "bid": "47.49",
      "ask": "47.60",
      "open": "46.40",
      "high": "48.00",
      "low": "46.40",
      "close": "47.34",
      "average": "47.1979",
      "volume": "1030704",
      "turnover": "48646689.16",
      "trades": "2857"
    },
    {
      "date": "2024-06-12",
      "bid": "55.50",
      "ask": "55.62",
      "open": "50.00",
      "high": "56.00",
      "low": "50.00",
      "close": "55.84",
      "average": "53.5704",
      "volume": "5221343",
      "turnover": "279855122.38",
      "trades": "12835"
    },
    {
      "date": "2024-06-13",
      "bid": "52.82",
      "ask": "52.88",
      "open": "55.84",
      "high": "55.84",
      "low": "52.36",
      "close": "52.96",
      "average": "53.7531",
      "volume": "2618842",
      "turnover": "140843078.16",
      "trades": "5529"
    },
    {
      "date": "2024-06-14",
      "bid": "50.94",
      "ask": "51.00",
      "open": "53.04",
      "high": "53.90",
      "low": "50.54",
      "close": "50.74",
      "average": "51.9754",
      "volume": "985265",
      "turnover": "51205303.6",
      "trades": "3657"
    },
    {
      "date": "2024-06-17",
      "bid": "51.02",
      "ask": "51.12",
      "open": "50.96",
      "high": "52.52",
      "low": "49.58",
      "close": "50.98",
      "average": "50.9152",
      "volume": "1432189",
      "turnover": "72964671.84",
      "trades": "4825"
    },
    {
      "date": "2024-06-18",
      "bid": "50.10",
      "ask": "50.24",
      "open": "51.52",
      "high": "52.26",
      "low": "49.54",
      "close": "50.24",
      "average": "50.3843",
      "volume": "1116426",
      "turnover": "56244086.18",
      "trades": "2767"
    },
    {
      "date": "2024-06-19",
      "bid": "48.83",
      "ask": "48.94",
      "open": "50.06",
      "high": "50.42",
      "low": "48.77",
      "close": "48.90",
      "average": "49.4559",
      "volume": "749946",
      "turnover": "37076835.61",
      "trades": "2580"
    },
    {
      "date": "2024-06-20",
      "bid": "49.91",
      "ask": "50.00",
      "open": "49.10",
      "high": "53.04",
      "low": "48.62",
      "close": "49.85",
      "average": "50.2323",
      "volume": "2750809",
      "turnover": "137679453.22",
      "trades": "6769"
    },
    {
      "date": "2024-06-24",
      "bid": "51.10",
      "ask": "51.18",
      "open": "51.00",
      "high": "52.10",
      "low": "49.02",
      "close": "50.96",
      "average": "50.3386",
      "volume": "1676616",
      "turnover": "84406906.84",
      "trades": "4782"
    },
    {
      "date": "2024-06-25",
      "bid": "49.11",
      "ask": "49.26",
      "open": "50.96",
      "high": "50.96",
      "low": "48.53",
      "close": "49.09",
      "average": "49.6489",
      "volume": "1043720",
      "turnover": "51813746.99",
      "trades": "3474"
    },
    {
      "date": "2024-06-26",
      "bid": "49.98",
      "ask": "50.08",
      "open": "49.92",
      "high": "50.16",
      "low": "48.72",
      "close": "50.02",
      "average": "49.5238",
      "volume": "810696",
      "turnover": "40144705.61",
      "trades": "2815"
    },
    {
      "date": "2024-06-27",
      "bid": "50.82",
      "ask": "50.94",
      "open": "50.02",
      "high": "51.50",
      "low": "49.04",
      "close": "50.94",
      "average": "50.4754",
      "volume": "824227",
      "turnover": "41598445.9",
      "trades": "2378"
    },
    {
      "date": "2024-06-28",
      "bid": "51.02",
      "ask": "51.12",
      "open": "51.20",
      "high": "53.10",
      "low": "50.86",
      "close": "50.90",
      "average": "51.8779",
      "volume": "1072287",
      "turnover": "55630841.39",
      "trades": "3581"
    },
    {
      "date": "2024-07-01",
      "bid": "52.00",
      "ask": "52.14",
      "open": "52.04",
      "high": "52.24",
      "low": "50.50",
      "close": "51.96",
      "average": "51.52",
      "volume": "630517",
      "turnover": "32483531.45",
      "trades": "2159"
    },
    {
      "date": "2024-07-02",
      "bid": "50.18",
      "ask": "50.22",
      "open": "51.40",
      "high": "52.94",
      "low": "49.66",
      "close": "50.04",
      "average": "50.9516",
      "volume": "1159993",
      "turnover": "59087413.63",
      "trades": "3660"
    },
    {
      "date": "2024-07-03",
      "bid": "51.76",
      "ask": "51.90",
      "open": "50.92",
      "high": "52.14",
      "low": "49.50",
      "close": "51.80",
      "average": "51.1778",
      "volume": "883045",
      "turnover": "45184307.8",
      "trades": "2695"
    },
    {
      "date": "2024-07-04",
      "bid": "50.70",
      "ask": "50.82",
      "open": "51.80",
      "high": "52.72",
      "low": "50.58",
      "close": "50.82",
      "average": "51.2255",
      "volume": "685824",
      "turnover": "35130795.56",
      "trades": "2897"
    },
    {
      "date": "2024-07-05",
      "bid": "53.02",
      "ask": "53.12",
      "open": "50.94",
      "high": "53.44",
      "low": "50.94",
      "close": "53.08",
      "average": "52.5981",
      "volume": "1385744",
      "turnover": "72887309.63",
      "trades": "3766"
    },
    {
      "date": "2024-07-08",
      "bid": "54.20",
      "ask": "54.28",
      "open": "53.08",
      "high": "55.20",
      "low": "52.20",
      "close": "54.24",
      "average": "54.1016",
      "volume": "1070367",
      "turnover": "57911172.71",
      "trades": "4016"
    },
    {
      "date": "2024-07-09",
      "bid": "54.30",
      "ask": "54.40",
      "open": "55.30",
      "high": "56.00",
      "low": "53.96",
      "close": "54.50",
      "average": "55.0042",
      "volume": "1240209",
      "turnover": "68224492.11",
      "trades": "3774"
    },
    {
      "date": "2024-07-10",
      "bid": "54.84",
      "ask": "54.94",
      "open": "54.50",
      "high": "55.14",
      "low": "54.14",
      "close": "55.06",
      "average": "54.8076",
      "volume": "615037",
      "turnover": "33708336.74",
      "trades": "2264"
    },
    {
      "date": "2024-07-11",
      "bid": "58.00",
      "ask": "58.12",
      "open": "55.40",
      "high": "58.50",
      "low": "55.30",
      "close": "58.24",
      "average": "57.6688",
      "volume": "2318919",
      "turnover": "133691060.77",
      "trades": "6580"
    },
    {
      "date": "2024-07-12",
      "bid": "58.54",
      "ask": "58.60",
      "open": "58.46",
      "high": "58.68",
      "low": "56.68",
      "close": "58.68",
      "average": "57.7491",
      "volume": "1622157",
      "turnover": "93647714.42",
      "trades": "4855"
    },
    {
      "date": "2024-07-15",
      "bid": "57.18",
      "ask": "57.22",
      "open": "58.10",
      "high": "58.30",
      "low": "56.20",
      "close": "57.12",
      "average": "57.2249",
      "volume": "1838846",
      "turnover": "105251468.88",
      "trades": "5414"
    },
    {
      "date": "2024-07-16",
      "bid": "66.72",
      "ask": "66.96",
      "open": "55.14",
      "high": "67.52",
      "low": "52.00",
      "close": "67.34",
      "average": "63.0864",
      "volume": "6623458",
      "turnover": "417542916.93",
      "trades": "18948"
    },
    {
      "date": "2024-07-17",
      "bid": "65.98",
      "ask": "66.00",
      "open": "67.64",
      "high": "69.46",
      "low": "64.12",
      "close": "66.26",
      "average": "65.9097",
      "volume": "2735011",
      "turnover": "180261141.15",
      "trades": "9795"
    },
    {
      "date": "2024-07-18",
      "bid": "62.94",
      "ask": "63.00",
      "open": "66.30",
      "high": "66.30",
      "low": "62.70",
      "close": "62.90",
      "average": "63.897",
      "volume": "1466168",
      "turnover": "93690980.11",
      "trades": "5536"
    },
    {
      "date": "2024-07-19",
      "bid": "60.30",
      "ask": "60.38",
      "open": "62.10",
      "high": "62.24",
      "low": "58.60",
      "close": "60.52",
      "average": "60.3811",
      "volume": "1654996",
      "turnover": "99929094.58",
      "trades": "6173"
    },
    {
      "date": "2024-07-22",
      "bid": "60.16",
      "ask": "60.30",
      "open": "60.52",
      "high": "61.84",
      "low": "59.66",
      "close": "59.86",
      "average": "60.6528",
      "volume": "990226",
      "turnover": "60060719.31",
      "trades": "3507"
    },
    {
      "date": "2024-07-23",
      "bid": "59.00",
      "ask": "59.08",
      "open": "61.00",
      "high": "61.00",
      "low": "58.32",
      "close": "59.20",
      "average": "59.3156",
      "volume": "983514",
      "turnover": "58324605.46",
      "trades": "3828"
    },
    {
      "date": "2024-07-24",
      "bid": "59.68",
      "ask": "59.72",
      "open": "58.76",
      "high": "60.10",
      "low": "58.34",
      "close": "59.72",
      "average": "59.4806",
      "volume": "731380",
      "turnover": "43502620.64",
      "trades": "3140"
    },
    {
      "date": "2024-07-25",
      "bid": "58.50",
      "ask": "58.64",
      "open": "58.50",
      "high": "59.28",
      "low": "57.54",
      "close": "58.34",
      "average": "58.3706",
      "volume": "791070",
      "turnover": "46175780.85",
      "trades": "3577"
    },
    {
      "date": "2024-07-26",
      "bid": "59.54",
      "ask": "59.70",
      "open": "59.00",
      "high": "60.80",
      "low": "59.00",
      "close": "59.26",
      "average": "59.9425",
      "volume": "676273",
      "turnover": "40537032.44",
      "trades": "2883"
    },
    {
      "date": "2024-07-29",
      "bid": "61.78",
      "ask": "61.82",
      "open": "60.00",
      "high": "61.90",
      "low": "59.98",
      "close": "61.88",
      "average": "61.4702",
      "volume": "1118203",
      "turnover": "68745281.39",
      "trades": "4425"
    },
    {
      "date": "2024-07-30",
      "bid": "64.40",
      "ask": "64.50",
      "open": "61.96",
      "high": "65.50",
      "low": "61.62",
      "close": "64.48",
      "average": "63.7356",
      "volume": "1568422",
      "turnover": "99924622.27",
      "trades": "5164"
    },
    {
      "date": "2024-07-31",
      "bid": "63.16",
      "ask": "63.24",
      "open": "65.00",
      "high": "65.80",
      "low": "63.12",
      "close": "63.16",
      "average": "64.14",
      "volume": "1021479",
      "turnover": "65519150.71",
      "trades": "3879"
    },
    {
      "date": "2024-08-01",
      "bid": "61.20",
      "ask": "61.32",
      "open": "63.40",
      "high": "64.38",
      "low": "61.00",
      "close": "61.46",
      "average": "61.9649",
      "volume": "784031",
      "turnover": "48581739.27",
      "trades": "2831"
    },
    {
      "date": "2024-08-02",
      "bid": "58.44",
      "ask": "58.52",
      "open": "59.64",
      "high": "59.94",
      "low": "57.80",
      "close": "58.64",
      "average": "58.7843",
      "volume": "1252163",
      "turnover": "73608796.59",
      "trades": "4518"
    },
    {
      "date": "2024-08-05",
      "bid": "53.14",
      "ask": "53.16",
      "open": "54.00",
      "high": "55.96",
      "low": "50.56",
      "close": "53.28",
      "average": "52.977",
      "volume": "3543930",
      "turnover": "187686987.53",
      "trades": "11648"
    },
    {
      "date": "2024-08-06",
      "bid": "52.32",
      "ask": "52.50",
      "open": "55.40",
      "high": "56.32",
      "low": "51.70",
      "close": "52.66",
      "average": "53.6142",
      "volume": "1549246",
      "turnover": "83067120.75",
      "trades": "6081"
    },
    {
      "date": "2024-08-07",
      "bid": "55.60",
      "ask": "55.76",
      "open": "54.00",
      "high": "56.82",
      "low": "53.64",
      "close": "55.46",
      "average": "55.3201",
      "volume": "1766676",
      "turnover": "97790000.14",
      "trades": "4839"
    },
    {
      "date": "2024-08-08",
      "bid": "55.46",
      "ask": "55.54",
      "open": "54.62",
      "high": "56.04",
      "low": "53.80",
      "close": "55.48",
      "average": "54.8758",
      "volume": "834497",
      "turnover": "45788336.72",
      "trades": "2990"
    },
    {
      "date": "2024-08-09",
      "bid": "55.52",
      "ask": "55.54",
      "open": "56.68",
      "high": "57.76",
      "low": "55.52",
      "close": "55.66",
      "average": "56.5328",
      "volume": "854839",
      "turnover": "48306108.22",
      "trades": "2817"
    },
    {
      "date": "2024-08-12",
      "bid": "54.88",
      "ask": "54.94",
      "open": "56.08",
      "high": "56.60",
      "low": "54.80",
      "close": "55.08",
      "average": "55.3639",
      "volume": "734508",
      "turnover": "40637101.92",
      "trades": "2678"
    },
    {
      "date": "2024-08-13",
      "bid": "53.84",
      "ask": "53.90",
      "open": "56.00",
      "high": "56.00",
      "low": "52.84",
      "close": "53.70",
      "average": "53.8093",
      "volume": "694180",
      "turnover": "37381903.86",
      "trades": "2749"
    },
    {
      "date": "2024-08-14",
      "bid": "52.50",
      "ask": "52.60",
      "open": "54.20",
      "high": "54.48",
      "low": "52.22",
      "close": "52.96",
      "average": "52.9575",
      "volume": "893388",
      "turnover": "47311070.76",
      "trades": "3767"
    },
    {
      "date": "2024-08-15",
      "bid": "54.14",
      "ask": "54.24",
      "open": "53.60",
      "high": "54.26",
      "low": "52.56",
      "close": "54.22",
      "average": "53.5727",
      "volume": "660054",
      "turnover": "35360473.79",
      "trades": "2309"
    },
    {
      "date": "2024-08-16",
      "bid": "54.98",
      "ask": "55.16",
      "open": "54.84",
      "high": "56.20",
      "low": "54.30",
      "close": "54.96",
      "average": "55.1592",
      "volume": "711809",
      "turnover": "39263440.82",
      "trades": "2299"
    },
    {
      "date": "2024-08-19",
      "bid": "55.96",
      "ask": "56.00",
      "open": "54.96",
      "high": "56.40",
      "low": "54.32",
      "close": "56.02",
      "average": "55.6787",
      "volume": "537983",
      "turnover": "29966507.24",
      "trades": "1900"
    },
    {
      "date": "2024-08-20",
      "bid": "54.90",
      "ask": "54.98",
      "open": "56.50",
      "high": "57.18",
      "low": "54.78",
      "close": "54.84",
      "average": "55.7384",
      "volume": "438220",
      "turnover": "24425585.16",
      "trades": "2269"
    },
    {
      "date": "2024-08-21",
      "bid": "55.70",
      "ask": "55.82",
      "open": "54.84",
      "high": "56.50",
      "low": "54.80",
      "close": "55.80",
      "average": "55.9444",
      "volume": "596763",
      "turnover": "33386612.23",
      "trades": "2120"
    },
    {
      "date": "2024-08-22",
      "bid": "56.02",
      "ask": "56.10",
      "open": "55.80",
      "high": "56.86",
      "low": "55.32",
      "close": "56.18",
      "average": "56.2094",
      "volume": "471231",
      "turnover": "26487166.39",
      "trades": "1851"
    },
    {
      "date": "2024-08-23",
      "bid": "60.00",
      "ask": "60.06",
      "open": "56.18",
      "high": "60.34",
      "low": "56.12",
      "close": "59.84",
      "average": "58.7798",
      "volume": "1329376",
      "turnover": "78212245.83",
      "trades": "4465"
    },
    {
      "date": "2024-08-26",
      "bid": "59.54",
      "ask": "59.70",
      "open": "59.34",
      "high": "60.14",
      "low": "58.30",
      "close": "59.82",
      "average": "59.3854",
      "volume": "763557",
      "turnover": "45327518.51",
      "trades": "2924"
    },
    {
      "date": "2024-08-27",
      "bid": "58.14",
      "ask": "58.26",
      "open": "59.62",
      "high": "60.46",
      "low": "57.90",
      "close": "58.36",
      "average": "58.674",
      "volume": "625476",
      "turnover": "36694255.44",
      "trades": "2291"
    },
    {
      "date": "2024-08-28",
      "bid": "56.32",
      "ask": "56.44",
      "open": "58.40",
      "high": "58.60",
      "low": "56.16",
      "close": "56.58",
      "average": "57.1235",
      "volume": "753905",
      "turnover": "43063332.4",
      "trades": "3508"
    },
    {
      "date": "2024-08-29",
      "bid": "59.48",
      "ask": "59.54",
      "open": "56.60",
      "high": "59.78",
      "low": "56.60",
      "close": "59.78",
      "average": "58.5052",
      "volume": "868674",
      "turnover": "50825067.79",
      "trades": "2794"
    },
    {
      "date": "2024-08-30",
      "bid": "60.28",
      "ask": "60.38",
      "open": "59.68",
      "high": "61.00",
      "low": "58.74",
      "close": "60.72",
      "average": "60.2366",
      "volume": "923392",
      "turnover": "55614421.23",
      "trades": "3150"
    },
    {
      "date": "2024-09-02",
      "bid": "58.88",
      "ask": "59.06",
      "open": "60.20",
      "high": "60.48",
      "low": "58.30",
      "close": "59.26",
      "average": "59.0217",
      "volume": "549550",
      "turnover": "32428523.71",
      "trades": "2372"
    },
    {
      "date": "2024-09-03",
      "bid": "56.68",
      "ask": "56.74",
      "open": "59.26",
      "high": "59.26",
      "low": "55.90",
      "close": "56.60",
      "average": "57.0265",
      "volume": "744696",
      "turnover": "42469280.56",
      "trades": "2995"
    },
    {
      "date": "2024-09-04",
      "bid": "55.58",
      "ask": "55.64",
      "open": "55.20",
      "high": "56.90",
      "low": "53.56",
      "close": "55.22",
      "average": "55.5362",
      "volume": "820203",
      "turnover": "45553756.23",
      "trades": "3209"
    },
    {
      "date": "2024-09-05",
      "bid": "55.56",
      "ask": "55.64",
      "open": "55.00",
      "high": "56.06",
      "low": "54.18",
      "close": "55.72",
      "average": "55.3163",
      "volume": "648390",
      "turnover": "35878968.07",
      "trades": "2471"
    },
    {
      "date": "2024-09-06",
      "bid": "54.24",
      "ask": "54.28",
      "open": "55.68",
      "high": "56.32",
      "low": "54.16",
      "close": "54.16",
      "average": "55.0487",
      "volume": "543658",
      "turnover": "29949591.02",
      "trades": "2038"
    },
    {
      "date": "2024-09-09",
      "bid": "54.70",
      "ask": "54.82",
      "open": "54.62",
      "high": "55.44",
      "low": "53.68",
      "close": "54.76",
      "average": "54.6183",
      "volume": "490367",
      "turnover": "26782942.56",
      "trades": "1953"
    },
    {
      "date": "2024-09-10",
      "bid": "55.62",
      "ask": "55.70",
      "open": "54.76",
      "high": "56.06",
      "low": "54.56",
      "close": "55.72",
      "average": "55.4963",
      "volume": "469909",
      "turnover": "26079700.18",
      "trades": "1750"
    },
    {
      "date": "2024-09-11",
      "bid": "54.42",
      "ask": "54.56",
      "open": "55.72",
      "high": "57.06",
      "low": "54.02",
      "close": "54.48",
      "average": "55.486",
      "volume": "518700",
      "turnover": "28774632.5",
      "trades": "2237"
    },
    {
      "date": "2024-09-12",
      "bid": "55.36",
      "ask": "55.44",
      "open": "56.12",
      "high": "56.64",
      "low": "54.40",
      "close": "55.50",
      "average": "55.4614",
      "volume": "632968",
      "turnover": "35104841.89",
      "trades": "2423"
    },
    {
      "date": "2024-09-13",
      "bid": "56.54",
      "ask": "56.58",
      "open": "55.70",
      "high": "56.80",
      "low": "55.36",
      "close": "56.66",
      "average": "56.1504",
      "volume": "525841",
      "turnover": "29524331.34",
      "trades": "1800"
    },
    {
      "date": "2024-09-16",
      "bid": "57.66",
      "ask": "57.78",
      "open": "56.66",
      "high": "58.52",
      "low": "56.26",
      "close": "57.48",
      "average": "57.7107",
      "volume": "843598",
      "turnover": "48674350.43",
      "trades": "2706"
    },
    {
      "date": "2024-09-17",
      "bid": "57.78",
      "ask": "57.84",
      "open": "57.64",
      "high": "58.24",
      "low": "56.00",
      "close": "57.94",
      "average": "57.3686",
      "volume": "708872",
      "turnover": "40661248.9",
      "trades": "2701"
    },
    {
      "date": "2024-09-18",
      "bid": "52.14",
      "ask": "52.16",
      "open": "54.80",
      "high": "54.90",
      "low": "50.08",
      "close": "52.06",
      "average": "51.9004",
      "volume": "7375013",
      "turnover": "383049404.39",
      "trades": "22163"
    },
    {
      "date": "2024-09-19",
      "bid": "52.66",
      "ask": "52.74",
      "open": "52.18",
      "high": "53.62",
      "low": "51.28",
      "close": "52.64",
      "average": "52.4343",
      "volume": "2982839",
      "turnover": "156417087.88",
      "trades": "7083"
    },
    {
      "date": "2024-09-20",
      "bid": "51.68",
      "ask": "51.74",
      "open": "52.48",
      "high": "53.12",
      "low": "51.60",
      "close": "51.60",
      "average": "52.3684",
      "volume": "1720753",
      "turnover": "90114250.78",
      "trades": "4519"
    },
    {
      "date": "2024-09-23",
      "bid": "53.16",
      "ask": "53.26",
      "open": "51.60",
      "high": "53.80",
      "low": "51.14",
      "close": "53.12",
      "average": "52.9885",
      "volume": "1450967",
      "turnover": "76894682.11",
      "trades": "3838"
    },
    {
      "date": "2024-09-24",
      "bid": "48.86",
      "ask": "48.95",
      "open": "52.70",
      "high": "53.16",
      "low": "48.60",
      "close": "48.81",
      "average": "50.2157",
      "volume": "2610036",
      "turnover": "131014837.64",
      "trades": "8222"
    },
    {
      "date": "2024-09-25",
      "bid": "49.15",
      "ask": "49.28",
      "open": "48.78",
      "high": "49.74",
      "low": "48.71",
      "close": "49.24",
      "average": "49.1199",
      "volume": "1203897",
      "turnover": "59140305.14",
      "trades": "4145"
    },
    {
      "date": "2024-09-26",
      "bid": "52.60",
      "ask": "52.66",
      "open": "50.96",
      "high": "52.82",
      "low": "49.63",
      "close": "52.50",
      "average": "51.765",
      "volume": "2301429",
      "turnover": "119141942.87",
      "trades": "6268"
    },
    {
      "date": "2024-09-27",
      "bid": "52.00",
      "ask": "52.06",
      "open": "52.74",
      "high": "54.00",
      "low": "51.44",
      "close": "51.94",
      "average": "52.4345",
      "volume": "1282086",
      "turnover": "67225541.77",
      "trades": "4188"
    },
    {
      "date": "2024-09-30",
      "bid": "51.66",
      "ask": "51.74",
      "open": "51.90",
      "high": "52.84",
      "low": "50.76",
      "close": "51.62",
      "average": "51.6069",
      "volume": "823195",
      "turnover": "42482209.19",
      "trades": "3131"
    },
    {
      "date": "2024-10-01",
      "bid": "49.56",
      "ask": "49.62",
      "open": "51.62",
      "high": "52.00",
      "low": "49.36",
      "close": "49.36",
      "average": "50.3781",
      "volume": "1035014",
      "turnover": "52159144.1",
      "trades": "3209"
    },
    {
      "date": "2024-10-02",
      "bid": "50.82",
      "ask": "50.98",
      "open": "49.37",
      "high": "51.08",
      "low": "48.89",
      "close": "50.80",
      "average": "50.2147",
      "volume": "1228816",
      "turnover": "61732689.98",
      "trades": "3836"
    },
    {
      "date": "2024-10-03",
      "bid": "49.30",
      "ask": "49.40",
      "open": "50.26",
      "high": "50.96",
      "low": "49.23",
      "close": "49.30",
      "average": "49.8599",
      "volume": "750348",
      "turnover": "37412535.45",
      "trades": "2583"
    },
    {
      "date": "2024-10-04",
      "bid": "49.82",
      "ask": "49.90",
      "open": "49.40",
      "high": "50.32",
      "low": "49.30",
      "close": "49.79",
      "average": "49.8517",
      "volume": "784407",
      "turnover": "39104432.89",
      "trades": "2351"
    },
    {
      "date": "2024-10-07",
      "bid": "49.65",
      "ask": "49.76",
      "open": "49.80",
      "high": "50.34",
      "low": "48.22",
      "close": "49.60",
      "average": "49.5278",
      "volume": "655048",
      "turnover": "32443130.89",
      "trades": "2291"
    },
    {
      "date": "2024-10-08",
      "bid": "49.78",
      "ask": "49.81",
      "open": "49.01",
      "high": "50.32",
      "low": "48.81",
      "close": "49.75",
      "average": "49.7097",
      "volume": "481445",
      "turnover": "23933897.34",
      "trades": "2597"
    },
    {
      "date": "2024-10-09",
      "bid": "49.74",
      "ask": "49.79",
      "open": "49.48",
      "high": "49.93",
      "low": "48.45",
      "close": "49.72",
      "average": "49.3069",
      "volume": "889177",
      "turnover": "43841661.52",
      "trades": "3334"
    },
    {
      "date": "2024-10-10",
      "bid": "47.96",
      "ask": "48.01",
      "open": "49.26",
      "high": "49.41",
      "low": "47.46",
      "close": "48.10",
      "average": "48.1769",
      "volume": "917635",
      "turnover": "44207832.99",
      "trades": "4291"
    },
    {
      "date": "2024-10-11",
      "bid": "47.88",
      "ask": "47.97",
      "open": "48.10",
      "high": "48.41",
      "low": "47.42",
      "close": "48.05",
      "average": "47.9102",
      "volume": "534963",
      "turnover": "25628045.86",
      "trades": "2219"
    },
    {
      "date": "2024-10-14",
      "bid": "46.75",
      "ask": "46.80",
      "open": "48.05",
      "high": "48.34",
      "low": "46.69",
      "close": "46.87",
      "average": "47.2333",
      "volume": "678389",
      "turnover": "32042988.38",
      "trades": "2857"
    },
    {
      "date": "2024-10-15",
      "bid": "47.07",
      "ask": "47.11",
      "open": "46.87",
      "high": "48.25",
      "low": "45.85",
      "close": "47.34",
      "average": "47.1177",
      "volume": "1201220",
      "turnover": "56589491.82",
      "trades": "4064"
    },
    {
      "date": "2024-10-16",
      "bid": "47.20",
      "ask": "47.24",
      "open": "47.30",
      "high": "47.80",
      "low": "46.58",
      "close": "47.08",
      "average": "47.2886",
      "volume": "559832",
      "turnover": "26474493.24",
      "trades": "1887"
    },
    {
      "date": "2024-10-17",
      "bid": "47.58",
      "ask": "47.63",
      "open": "47.08",
      "high": "48.65",
      "low": "47.08",
      "close": "47.62",
      "average": "47.8514",
      "volume": "637015",
      "turnover": "30482414.7",
      "trades": "1972"
    },
    {
      "date": "2024-10-18",
      "bid": "47.81",
      "ask": "47.95",
      "open": "47.60",
      "high": "48.99",
      "low": "47.40",
      "close": "47.92",
      "average": "48.1822",
      "volume": "864397",
      "turnover": "41656483.25",
      "trades": "2522"
    },
    {
      "date": "2024-10-21",
      "bid": "46.95",
      "ask": "46.97",
      "open": "47.80",
      "high": "48.44",
      "low": "46.66",
      "close": "46.96",
      "average": "47.3606",
      "volume": "702433",
      "turnover": "33267638.85",
      "trades": "2708"
    },
    {
      "date": "2024-10-22",
      "bid": "47.89",
      "ask": "47.96",
      "open": "47.00",
      "high": "48.15",
      "low": "46.43",
      "close": "47.84",
      "average": "47.257",
      "volume": "637906",
      "turnover": "30143885.92",
      "trades": "2533"
    },
    {
      "date": "2024-10-23",
      "bid": "46.80",
      "ask": "46.82",
      "open": "47.84",
      "high": "48.37",
      "low": "46.75",
      "close": "46.91",
      "average": "47.179",
      "volume": "526915",
      "turnover": "24862189.05",
      "trades": "2668"
    },
    {
      "date": "2024-10-24",
      "bid": "49.53",
      "ask": "49.60",
      "open": "46.91",
      "high": "50.00",
      "low": "46.71",
      "close": "49.66",
      "average": "48.4851",
      "volume": "1361966",
      "turnover": "66035920.06",
      "trades": "4706"
    },
    {
      "date": "2024-10-25",
      "bid": "42.42",
      "ask": "42.47",
      "open": "43.08",
      "high": "45.50",
      "low": "41.00",
      "close": "42.56",
      "average": "43.045",
      "volume": "6825154",
      "turnover": "293883801.79",
      "trades": "21585"
    },
    {
      "date": "2024-10-28",
      "bid": "45.80",
      "ask": "45.93",
      "open": "42.56",
      "high": "46.64",
      "low": "42.50",
      "close": "45.66",
      "average": "45.3113",
      "volume": "2684090",
      "turnover": "121617841.3",
      "trades": "7286"
    },
    {
      "date": "2024-10-29",
      "bid": "45.60",
      "ask": "45.66",
      "open": "45.66",
      "high": "47.94",
      "low": "45.18",
      "close": "45.51",
      "average": "46.5937",
      "volume": "1652613",
      "turnover": "77019550.3",
      "trades": "5060"
    },
    {
      "date": "2024-10-30",
      "bid": "44.35",
      "ask": "44.44",
      "open": "45.34",
      "high": "45.75",
      "low": "43.95",
      "close": "44.19",
      "average": "44.5682",
      "volume": "1616829",
      "turnover": "72058251.08",
      "trades": "4365"
    },
    {
      "date": "2024-10-31",
      "bid": "43.51",
      "ask": "43.55",
      "open": "44.06",
      "high": "44.30",
      "low": "42.90",
      "close": "43.45",
      "average": "43.5496",
      "volume": "799759",
      "turnover": "34828875.24",
      "trades": "2541"
    },
    {
      "date": "2024-11-01",
      "bid": "43.71",
      "ask": "43.80",
      "open": "43.45",
      "high": "44.26",
      "low": "42.82",
      "close": "43.58",
      "average": "43.678",
      "volume": "390116",
      "turnover": "17039492.09",
      "trades": "1406"
    },
    {
      "date": "2024-11-04",
      "bid": "43.36",
      "ask": "43.44",
      "open": "43.58",
      "high": "44.44",
      "low": "42.75",
      "close": "43.30",
      "average": "43.4263",
      "volume": "809102",
      "turnover": "35135362.14",
      "trades": "2937"
    },
    {
      "date": "2024-11-05",
      "bid": "42.62",
      "ask": "42.63",
      "open": "43.30",
      "high": "44.16",
      "low": "42.39",
      "close": "42.48",
      "average": "43.0604",
      "volume": "866009",
      "turnover": "37290332.97",
      "trades": "2659"
    },
    {
      "date": "2024-11-06",
      "bid": "40.75",
      "ask": "40.88",
      "open": "42.40",
      "high": "43.58",
      "low": "40.36",
      "close": "40.85",
      "average": "41.4432",
      "volume": "1596517",
      "turnover": "66168632.49",
      "trades": "4902"
    },
    {
      "date": "2024-11-07",
      "bid": "38.86",
      "ask": "38.89",
      "open": "40.75",
      "high": "41.64",
      "low": "38.55",
      "close": "39.14",
      "average": "39.5712",
      "volume": "2391873",
      "turnover": "94667848.02",
      "trades": "6038"
    },
    {
      "date": "2024-11-08",
      "bid": "38.90",
      "ask": "38.94",
      "open": "39.14",
      "high": "39.70",
      "low": "37.75",
      "close": "38.83",
      "average": "38.4833",
      "volume": "2100136",
      "turnover": "80767429.44",
      "trades": "5236"
    },
    {
      "date": "2024-11-11",
      "bid": "39.08",
      "ask": "39.17",
      "open": "38.95",
      "high": "40.25",
      "low": "38.70",
      "close": "39.21",
      "average": "39.4138",
      "volume": "1102258",
      "turnover": "43441202.54",
      "trades": "3588"
    },
    {
      "date": "2024-11-12",
      "bid": "38.74",
      "ask": "38.77",
      "open": "38.32",
      "high": "39.00",
      "low": "38.00",
      "close": "38.56",
      "average": "38.4355",
      "volume": "1024815",
      "turnover": "39389127.9",
      "trades": "2920"
    },
    {
      "date": "2024-11-13",
      "bid": "38.96",
      "ask": "38.99",
      "open": "38.28",
      "high": "39.39",
      "low": "38.02",
      "close": "39.10",
      "average": "38.9256",
      "volume": "966043",
      "turnover": "37606007.6",
      "trades": "2933"
    },
    {
      "date": "2024-11-14",
      "bid": "39.55",
      "ask": "39.60",
      "open": "39.10",
      "high": "40.02",
      "low": "38.82",
      "close": "39.92",
      "average": "39.5983",
      "volume": "902385",
      "turnover": "35723676.89",
      "trades": "2429"
    },
    {
      "date": "2024-11-15",
      "bid": "38.07",
      "ask": "38.12",
      "open": "39.67",
      "high": "39.91",
      "low": "37.79",
      "close": "38.12",
      "average": "38.6342",
      "volume": "879313",
      "turnover": "33977912.51",
      "trades": "2962"
    },
    {
      "date": "2024-11-18",
      "bid": "36.65",
      "ask": "36.75",
      "open": "38.12",
      "high": "38.36",
      "low": "36.60",
      "close": "36.60",
      "average": "37.2846",
      "volume": "1071606",
      "turnover": "39971778.46",
      "trades": "3379"
    },
    {
      "date": "2024-11-19",
      "bid": "36.91",
      "ask": "37.00",
      "open": "36.94",
      "high": "37.91",
      "low": "36.06",
      "close": "36.72",
      "average": "36.7516",
      "volume": "780540",
      "turnover": "28683867.41",
      "trades": "2730"
    },
    {
      "date": "2024-11-20",
      "bid": "36.64",
      "ask": "36.71",
      "open": "37.46",
      "high": "37.67",
      "low": "36.12",
      "close": "36.72",
      "average": "37.0915",
      "volume": "1813081",
      "turnover": "67362749.56",
      "trades": "2369"
    },
    {
      "date": "2024-11-21",
      "bid": "36.34",
      "ask": "36.38",
      "open": "37.00",
      "high": "37.38",
      "low": "35.86",
      "close": "36.45",
      "average": "36.2636",
      "volume": "586870",
      "turnover": "21280932.89",
      "trades": "2223"
    },
    {
      "date": "2024-11-22",
      "bid": "36.91",
      "ask": "37.05",
      "open": "36.50",
      "high": "37.16",
      "low": "36.00",
      "close": "37.00",
      "average": "36.7767",
      "volume": "738271",
      "turnover": "27150536.04",
      "trades": "1883"
    },
    {
      "date": "2024-11-25",
      "bid": "38.34",
      "ask": "38.39",
      "open": "37.49",
      "high": "38.65",
      "low": "37.43",
      "close": "38.14",
      "average": "37.9953",
      "volume": "1062311",
      "turnover": "40363353.45",
      "trades": "2807"
    },
    {
      "date": "2024-11-26",
      "bid": "36.92",
      "ask": "37.02",
      "open": "38.02",
      "high": "38.02",
      "low": "36.36",
      "close": "36.85",
      "average": "36.8797",
      "volume": "843512",
      "turnover": "31108410.23",
      "trades": "3037"
    },
    {
      "date": "2024-11-27",
      "bid": "36.86",
      "ask": "36.90",
      "open": "36.91",
      "high": "37.43",
      "low": "36.46",
      "close": "36.96",
      "average": "36.9838",
      "volume": "1050543",
      "turnover": "38852699.79",
      "trades": "1941"
    },
    {
      "date": "2024-11-28",
      "bid": "37.52",
      "ask": "37.61",
      "open": "37.32",
      "high": "38.65",
      "low": "37.32",
      "close": "37.48",
      "average": "37.8571",
      "volume": "983683",
      "turnover": "37243895.77",
      "trades": "2008"
    },
    {
      "date": "2024-11-29",
      "bid": "37.78",
      "ask": "37.79",
      "open": "37.52",
      "high": "37.83",
      "low": "36.86",
      "close": "37.61",
      "average": "37.5053",
      "volume": "1163984",
      "turnover": "43653387.9",
      "trades": "2010"
    },
    {
      "date": "2024-12-02",
      "bid": "37.76",
      "ask": "37.83",
      "open": "37.23",
      "high": "38.12",
      "low": "36.52",
      "close": "37.74",
      "average": "37.6709",
      "volume": "552610",
      "turnover": "20817259.28",
      "trades": "1780"
    },
    {
      "date": "2024-12-03",
      "bid": "38.06",
      "ask": "38.11",
      "open": "37.74",
      "high": "38.32",
      "low": "37.13",
      "close": "38.32",
      "average": "37.7857",
      "volume": "1111920",
      "turnover": "42013701.17",
      "trades": "2428"
    },
    {
      "date": "2024-12-04",
      "bid": "39.20",
      "ask": "39.22",
      "open": "38.24",
      "high": "39.32",
      "low": "37.88",
      "close": "39.13",
      "average": "38.7408",
      "volume": "868703",
      "turnover": "33650608.47",
      "trades": "2851"
    },
    {
      "date": "2024-12-05",
      "bid": "36.67",
      "ask": "36.73",
      "open": "39.30",
      "high": "39.56",
      "low": "36.47",
      "close": "36.60",
      "average": "37.334",
      "volume": "1686701",
      "turnover": "62968671.78",
      "trades": "4678"
    },
    {
      "date": "2024-12-06",
      "bid": "37.29",
      "ask": "37.40",
      "open": "36.67",
      "high": "37.50",
      "low": "36.36",
      "close": "37.28",
      "average": "36.8809",
      "volume": "1143347",
      "turnover": "42163640.85",
      "trades": "2775"
    },
    {
      "date": "2024-12-09",
      "bid": "37.97",
      "ask": "38.00",
      "open": "37.29",
      "high": "38.88",
      "low": "37.29",
      "close": "37.91",
      "average": "38.2608",
      "volume": "1269883",
      "turnover": "48588310.69",
      "trades": "3347"
    },
    {
      "date": "2024-12-10",
      "bid": "36.75",
      "ask": "36.91",
      "open": "37.74",
      "high": "37.74",
      "low": "36.56",
      "close": "36.56",
      "average": "36.958",
      "volume": "686376",
      "turnover": "25373760.39",
      "trades": "2162"
    },
    {
      "date": "2024-12-11",
      "bid": "35.77",
      "ask": "35.81",
      "open": "36.65",
      "high": "36.69",
      "low": "35.60",
      "close": "35.70",
      "average": "35.9662",
      "volume": "1048449",
      "turnover": "37715968.07",
      "trades": "3000"
    },
    {
      "date": "2024-12-12",
      "bid": "35.59",
      "ask": "35.65",
      "open": "35.78",
      "high": "36.49",
      "low": "35.36",
      "close": "35.54",
      "average": "35.8753",
      "volume": "1884835",
      "turnover": "67628138.77",
      "trades": "4063"
    },
    {
      "date": "2024-12-13",
      "bid": "35.27",
      "ask": "35.38",
      "open": "35.50",
      "high": "36.02",
      "low": "35.26",
      "close": "35.29",
      "average": "35.7877",
      "volume": "1538594",
      "turnover": "55060993.83",
      "trades": "3923"
    },
    {
      "date": "2024-12-16",
      "bid": "34.44",
      "ask": "34.48",
      "open": "33.82",
      "high": "34.67",
      "low": "32.58",
      "close": "34.39",
      "average": "33.8637",
      "volume": "1923057",
      "turnover": "65124337.06",
      "trades": "6393"
    },
    {
      "date": "2024-12-17",
      "bid": "34.16",
      "ask": "34.28",
      "open": "34.22",
      "high": "35.00",
      "low": "33.62",
      "close": "34.24",
      "average": "34.1793",
      "volume": "1092964",
      "turnover": "37355913.4",
      "trades": "2740"
    },
    {
      "date": "2024-12-18",
      "bid": "36.76",
      "ask": "36.82",
      "open": "35.57",
      "high": "37.06",
      "low": "35.55",
      "close": "36.95",
      "average": "36.4899",
      "volume": "2200429",
      "turnover": "80303815.59",
      "trades": "4587"
    },
    {
      "date": "2024-12-19",
      "bid": "35.90",
      "ask": "35.95",
      "open": "35.99",
      "high": "36.89",
      "low": "35.57",
      "close": "35.82",
      "average": "36.1635",
      "volume": "1508892",
      "turnover": "54577328.56",
      "trades": "3903"
    },
    {
      "date": "2024-12-20",
      "bid": "35.33",
      "ask": "35.43",
      "open": "35.50",
      "high": "36.04",
      "low": "34.55",
      "close": "35.39",
      "average": "35.172",
      "volume": "1318648",
      "turnover": "46359029.17",
      "trades": "3416"
    },
    {
      "date": "2024-12-23",
      "bid": "36.38",
      "ask": "36.62",
      "open": "35.14",
      "high": "36.81",
      "low": "34.31",
      "close": "36.24",
      "average": "35.8276",
      "volume": "1283802",
      "turnover": "46048192.69",
      "trades": "3228"
    },
    {
      "date": "2024-12-27",
      "bid": "36.64",
      "ask": "36.69",
      "open": "36.25",
      "high": "37.33",
      "low": "36.10",
      "close": "36.63",
      "average": "36.8351",
      "volume": "701634",
      "turnover": "25844486.4",
      "trades": "3369"
    },
    {
      "date": "2024-12-30",
      "bid": "36.08",
      "ask": "36.10",
      "open": "36.59",
      "high": "36.63",
      "low": "35.59",
      "close": "36.18",
      "average": "36.1395",
      "volume": "696359",
      "turnover": "25166355.04",
      "trades": "2383"
    },
    {
      "date": "2025-01-02",
      "bid": "37.82",
      "ask": "37.85",
      "open": "36.18",
      "high": "38.03",
      "low": "36.18",
      "close": "37.90",
      "average": "37.3743",
      "volume": "921103",
      "turnover": "34428563.56",
      "trades": "3114"
    },
    {
      "date": "2025-01-03",
      "bid": "37.85",
      "ask": "37.92",
      "open": "37.90",
      "high": "38.56",
      "low": "37.53",
      "close": "37.90",
      "average": "38.0414",
      "volume": "691706",
      "turnover": "26313540.45",
      "trades": "2232"
    },
    {
      "date": "2025-01-07",
      "bid": "36.75",
      "ask": "36.81",
      "open": "38.00",
      "high": "38.95",
      "low": "36.28",
      "close": "36.95",
      "average": "36.9578",
      "volume": "1766629",
      "turnover": "65281091.99",
      "trades": "4929"
    },
    {
      "date": "2025-01-08",
      "bid": "35.76",
      "ask": "35.81",
      "open": "36.81",
      "high": "37.33",
      "low": "35.71",
      "close": "35.71",
      "average": "36.2512",
      "volume": "862816",
      "turnover": "31284832.9",
      "trades": "2832"
    },
    {
      "date": "2025-01-09",
      "bid": "35.69",
      "ask": "35.76",
      "open": "35.64",
      "high": "36.21",
      "low": "35.25",
      "close": "35.59",
      "average": "35.7553",
      "volume": "459853",
      "turnover": "16447341.7",
      "trades": "1909"
    },
    {
      "date": "2025-01-10",
      "bid": "34.24",
      "ask": "34.32",
      "open": "35.63",
      "high": "35.69",
      "low": "34.20",
      "close": "34.24",
      "average": "34.8639",
      "volume": "979803",
      "turnover": "34161437.99",
      "trades": "3550"
    },
    {
      "date": "2025-01-13",
      "bid": "33.15",
      "ask": "33.22",
      "open": "34.00",
      "high": "34.16",
      "low": "33.15",
      "close": "33.20",
      "average": "33.5186",
      "volume": "904950",
      "turnover": "30334020.4",
      "trades": "3148"
    },
    {
      "date": "2025-01-14",
      "bid": "33.06",
      "ask": "33.09",
      "open": "33.50",
      "high": "34.15",
      "low": "32.95",
      "close": "33.14",
      "average": "33.3196",
      "volume": "608682",
      "turnover": "20281119.3",
      "trades": "2239"
    },
    {
      "date": "2025-01-15",
      "bid": "34.86",
      "ask": "34.94",
      "open": "33.06",
      "high": "35.25",
      "low": "33.06",
      "close": "34.99",
      "average": "34.4379",
      "volume": "789747",
      "turnover": "27195994.67",
      "trades": "2825"
    },
    {
      "date": "2025-01-16",
      "bid": "34.64",
      "ask": "34.71",
      "open": "35.16",
      "high": "35.41",
      "low": "34.41",
      "close": "34.74",
      "average": "34.9279",
      "volume": "530210",
      "turnover": "18518933.89",
      "trades": "2367"
    },
    {
      "date": "2025-01-17",
      "bid": "35.77",
      "ask": "35.83",
      "open": "35.02",
      "high": "36.04",
      "low": "35.02",
      "close": "35.84",
      "average": "35.6304",
      "volume": "890667",
      "turnover": "31736642.14",
      "trades": "2081"
    },
    {
      "date": "2025-01-20",
      "bid": "35.70",
      "ask": "35.79",
      "open": "35.80",
      "high": "35.98",
      "low": "34.44",
      "close": "35.59",
      "average": "35.365",
      "volume": "676686",
      "turnover": "23930157.37",
      "trades": "2152"
    },
    {
      "date": "2025-01-21",
      "bid": "35.79",
      "ask": "35.85",
      "open": "35.70",
      "high": "35.96",
      "low": "34.85",
      "close": "35.96",
      "average": "35.4573",
      "volume": "678587",
      "turnover": "24060866.85",
      "trades": "1966"
    },
    {
      "date": "2025-01-22",
      "bid": "35.82",
      "ask": "35.89",
      "open": "36.00",
      "high": "37.20",
      "low": "35.40",
      "close": "36.00",
      "average": "36.0957",
      "volume": "1014343",
      "turnover": "36606899.86",
      "trades": "2671"
    },
    {
      "date": "2025-01-23",
      "bid": "35.39",
      "ask": "35.45",
      "open": "36.00",
      "high": "37.12",
      "low": "35.22",
      "close": "35.52",
      "average": "35.9815",
      "volume": "1027060",
      "turnover": "36944878.97",
      "trades": "3864"
    },
    {
      "date": "2025-01-24",
      "bid": "36.10",
      "ask": "36.18",
      "open": "35.80",
      "high": "36.80",
      "low": "35.45",
      "close": "36.21",
      "average": "36.052",
      "volume": "989121",
      "turnover": "35656807.54",
      "trades": "2331"
    },
    {
      "date": "2025-01-27",
      "bid": "35.41",
      "ask": "35.53",
      "open": "35.36",
      "high": "35.78",
      "low": "34.70",
      "close": "35.30",
      "average": "35.2739",
      "volume": "2041234",
      "turnover": "72002842.39",
      "trades": "3836"
    },
    {
      "date": "2025-01-28",
      "bid": "35.60",
      "ask": "35.64",
      "open": "35.60",
      "high": "36.42",
      "low": "35.33",
      "close": "35.53",
      "average": "35.8818",
      "volume": "957978",
      "turnover": "34372538.11",
      "trades": "2538"
    },
    {
      "date": "2025-01-29",
      "bid": "36.90",
      "ask": "36.98",
      "open": "35.64",
      "high": "37.53",
      "low": "35.61",
      "close": "36.90",
      "average": "36.9237",
      "volume": "1211511",
      "turnover": "44734426.91",
      "trades": "3023"
    },
    {
      "date": "2025-01-30",
      "bid": "36.43",
      "ask": "36.50",
      "open": "36.92",
      "high": "37.50",
      "low": "36.10",
      "close": "36.57",
      "average": "36.5925",
      "volume": "780097",
      "turnover": "28544825.16",
      "trades": "2130"
    },
    {
      "date": "2025-01-31",
      "bid": "36.46",
      "ask": "36.55",
      "open": "36.57",
      "high": "36.75",
      "low": "36.08",
      "close": "36.45",
      "average": "36.4417",
      "volume": "366356",
      "turnover": "13350609.02",
      "trades": "1188"
    },
    {
      "date": "2025-02-03",
      "bid": "35.06",
      "ask": "35.10",
      "open": "34.23",
      "high": "35.23",
      "low": "34.00",
      "close": "35.10",
      "average": "34.7212",
      "volume": "1205088",
      "turnover": "41842493.93",
      "trades": "3308"
    },
    {
      "date": "2025-02-04",
      "bid": "37.25",
      "ask": "37.29",
      "open": "35.20",
      "high": "37.48",
      "low": "35.20",
      "close": "37.27",
      "average": "36.5838",
      "volume": "1029039",
      "turnover": "37645777.09",
      "trades": "2984"
    },
    {
      "date": "2025-02-05",
      "bid": "37.38",
      "ask": "37.52",
      "open": "37.27",
      "high": "37.75",
      "low": "36.09",
      "close": "37.45",
      "average": "36.9856",
      "volume": "1065832",
      "turnover": "39398244.67",
      "trades": "3001"
    },
    {
      "date": "2025-02-06",
      "bid": "39.38",
      "ask": "39.49",
      "open": "37.84",
      "high": "39.84",
      "low": "37.34",
      "close": "39.38",
      "average": "38.5807",
      "volume": "1812666",
      "turnover": "69968014.02",
      "trades": "5287"
    },
    {
      "date": "2025-02-07",
      "bid": "33.80",
      "ask": "33.88",
      "open": "36.85",
      "high": "38.20",
      "low": "33.65",
      "close": "33.88",
      "average": "35.1271",
      "volume": "9066657",
      "turnover": "319103392.97",
      "trades": "18132"
    },
    {
      "date": "2025-02-10",
      "bid": "31.34",
      "ask": "31.39",
      "open": "33.92",
      "high": "34.30",
      "low": "31.12",
      "close": "31.43",
      "average": "32.1544",
      "volume": "5034476",
      "turnover": "161913706.01",
      "trades": "11112"
    },
    {
      "date": "2025-02-11",
      "bid": "32.54",
      "ask": "32.66",
      "open": "31.70",
      "high": "33.10",
      "low": "31.24",
      "close": "32.40",
      "average": "32.2136",
      "volume": "3054484",
      "turnover": "98395120.6",
      "trades": "6435"
    },
    {
      "date": "2025-02-12",
      "bid": "31.19",
      "ask": "31.39",
      "open": "32.41",
      "high": "32.49",
      "low": "31.06",
      "close": "31.18",
      "average": "31.6983",
      "volume": "2703066",
      "turnover": "85717553.5",
      "trades": "5405"
    },
    {
      "date": "2025-02-13",
      "bid": "31.80",
      "ask": "31.85",
      "open": "31.53",
      "high": "32.14",
      "low": "31.22",
      "close": "31.84",
      "average": "31.7369",
      "volume": "1349533",
      "turnover": "42829578.45",
      "trades": "2963"
    },
    {
      "date": "2025-02-14",
      "bid": "31.45",
      "ask": "31.50",
      "open": "31.85",
      "high": "32.49",
      "low": "31.32",
      "close": "31.50",
      "average": "31.8946",
      "volume": "1328153",
      "turnover": "42366760.07",
      "trades": "2911"
    },
    {
      "date": "2025-02-17",
      "bid": "30.89",
      "ask": "30.96",
      "open": "31.45",
      "high": "31.59",
      "low": "30.88",
      "close": "30.89",
      "average": "31.1456",
      "volume": "1047930",
      "turnover": "32635444.74",
      "trades": "2769"
    },
    {
      "date": "2025-02-18",
      "bid": "31.64",
      "ask": "31.66",
      "open": "30.87",
      "high": "32.54",
      "low": "30.31",
      "close": "31.61",
      "average": "31.1651",
      "volume": "2313490",
      "turnover": "72104379.73",
      "trades": "4901"
    },
    {
      "date": "2025-02-19",
      "bid": "30.60",
      "ask": "30.66",
      "open": "31.64",
      "high": "32.12",
      "low": "30.28",
      "close": "30.69",
      "average": "30.9129",
      "volume": "1152836",
      "turnover": "35649191.78",
      "trades": "3741"
    },
    {
      "date": "2025-02-20",
      "bid": "30.27",
      "ask": "30.35",
      "open": "30.70",
      "high": "30.82",
      "low": "30.18",
      "close": "30.28",
      "average": "30.4729",
      "volume": "633036",
      "turnover": "19292037.89",
      "trades": "2345"
    },
    {
      "date": "2025-02-21",
      "bid": "30.75",
      "ask": "30.81",
      "open": "30.71",
      "high": "31.42",
      "low": "30.19",
      "close": "30.75",
      "average": "30.8847",
      "volume": "1194487",
      "turnover": "36889375.86",
      "trades": "3178"
    },
    {
      "date": "2025-02-24",
      "bid": "30.93",
      "ask": "30.96",
      "open": "30.75",
      "high": "31.36",
      "low": "30.52",
      "close": "30.92",
      "average": "30.9596",
      "volume": "704068",
      "turnover": "21800120.68",
      "trades": "2558"
    },
    {
      "date": "2025-02-25",
      "bid": "31.56",
      "ask": "31.67",
      "open": "30.96",
      "high": "32.15",
      "low": "30.92",
      "close": "31.54",
      "average": "31.6679",
      "volume": "1159554",
      "turnover": "36718098.1",
      "trades": "4254"
    },
    {
      "date": "2025-02-26",
      "bid": "32.45",
      "ask": "32.62",
      "open": "31.98",
      "high": "33.68",
      "low": "31.98",
      "close": "32.48",
      "average": "32.8203",
      "volume": "1411347",
      "turnover": "46349113.15",
      "trades": "3611"
    },
    {
      "date": "2025-02-27",
      "bid": "31.59",
      "ask": "31.62",
      "open": "32.35",
      "high": "32.37",
      "low": "31.34",
      "close": "31.60",
      "average": "31.8399",
      "volume": "1113257",
      "turnover": "35446144.77",
      "trades": "3229"
    },
    {
      "date": "2025-02-28",
      "bid": "31.21",
      "ask": "31.24",
      "open": "31.30",
      "high": "31.41",
      "low": "30.82",
      "close": "30.97",
      "average": "31.0738",
      "volume": "786199",
      "turnover": "24430004.44",
      "trades": "2031"
    },
    {
      "date": "2025-03-03",
      "bid": "30.44",
      "ask": "30.53",
      "open": "31.00",
      "high": "31.40",
      "low": "30.20",
      "close": "30.37",
      "average": "30.6878",
      "volume": "1450874",
      "turnover": "44530334.14",
      "trades": "4465"
    },
    {
      "date": "2025-03-04",
      "bid": "28.85",
      "ask": "28.95",
      "open": "30.09",
      "high": "30.14",
      "low": "28.84",
      "close": "28.85",
      "average": "29.2101",
      "volume": "1617275",
      "turnover": "47243189.74",
      "trades": "5448"
    },
    {
      "date": "2025-03-05",
      "bid": "28.79",
      "ask": "28.82",
      "open": "29.56",
      "high": "30.23",
      "low": "27.95",
      "close": "28.72",
      "average": "29.0493",
      "volume": "3724726",
      "turnover": "108210306.27",
      "trades": "9066"
    },
    {
      "date": "2025-03-06",
      "bid": "30.34",
      "ask": "30.43",
      "open": "28.82",
      "high": "30.47",
      "low": "28.82",
      "close": "30.31",
      "average": "29.7974",
      "volume": "1362394",
      "turnover": "40592470.02",
      "trades": "3132"
    },
    {
      "date": "2025-03-07",
      "bid": "30.25",
      "ask": "30.30",
      "open": "30.35",
      "high": "30.50",
      "low": "29.55",
      "close": "30.21",
      "average": "30.0737",
      "volume": "720513",
      "turnover": "21668633.73",
      "trades": "2495"
    },
    {
      "date": "2025-03-10",
      "bid": "29.99",
      "ask": "30.06",
      "open": "30.25",
      "high": "30.60",
      "low": "29.36",
      "close": "30.08",
      "average": "29.9398",
      "volume": "1023837",
      "turnover": "30652871.42",
      "trades": "3397"
    },
    {
      "date": "2025-03-11",
      "bid": "28.95",
      "ask": "29.03",
      "open": "30.03",
      "high": "30.92",
      "low": "28.86",
      "close": "28.94",
      "average": "29.6438",
      "volume": "903330",
      "turnover": "26791808.72",
      "trades": "3286"
    },
    {
      "date": "2025-03-12",
      "bid": "28.80",
      "ask": "28.92",
      "open": "29.23",
      "high": "29.64",
      "low": "28.48",
      "close": "29.02",
      "average": "28.8995",
      "volume": "855015",
      "turnover": "24708536.6",
      "trades": "2480"
    },
    {
      "date": "2025-03-13",
      "bid": "29.14",
      "ask": "29.26",
      "open": "28.75",
      "high": "29.55",
      "low": "28.41",
      "close": "29.06",
      "average": "29.0576",
      "volume": "534073",
      "turnover": "15521139.61",
      "trades": "2006"
    },
    {
      "date": "2025-03-14",
      "bid": "29.73",
      "ask": "29.79",
      "open": "29.14",
      "high": "30.02",
      "low": "29.04",
      "close": "29.83",
      "average": "29.7725",
      "volume": "493713",
      "turnover": "14699058.93",
      "trades": "1118"
    },
    {
      "date": "2025-03-17",
      "bid": "30.00",
      "ask": "30.07",
      "open": "29.88",
      "high": "30.35",
      "low": "29.63",
      "close": "30.12",
      "average": "29.9797",
      "volume": "537480",
      "turnover": "16116594.75",
      "trades": "1359"
    },
    {
      "date": "2025-03-18",
      "bid": "29.36",
      "ask": "29.40",
      "open": "30.13",
      "high": "30.48",
      "low": "29.18",
      "close": "29.30",
      "average": "29.6435",
      "volume": "928616",
      "turnover": "27545846",
      "trades": "2528"
    },
    {
      "date": "2025-03-19",
      "bid": "28.94",
      "ask": "28.99",
      "open": "29.30",
      "high": "29.48",
      "low": "28.78",
      "close": "28.93",
      "average": "28.9813",
      "volume": "564793",
      "turnover": "16369149.04",
      "trades": "1414"
    },
    {
      "date": "2025-03-20",
      "bid": "28.95",
      "ask": "28.97",
      "open": "28.99",
      "high": "29.28",
      "low": "28.35",
      "close": "28.93",
      "average": "28.8129",
      "volume": "559194",
      "turnover": "16112023.79",
      "trades": "1731"
    },
    {
      "date": "2025-03-21",
      "bid": "27.91",
      "ask": "27.97",
      "open": "28.80",
      "high": "28.80",
      "low": "27.74",
      "close": "27.92",
      "average": "28.014",
      "volume": "926271",
      "turnover": "25948551.39",
      "trades": "2682"
    },
    {
      "date": "2025-03-24",
      "bid": "27.12",
      "ask": "27.19",
      "open": "27.08",
      "high": "27.79",
      "low": "26.50",
      "close": "27.02",
      "average": "27.1293",
      "volume": "1520036",
      "turnover": "41286778.79",
      "trades": "4079"
    },
    {
      "date": "2025-03-25",
      "bid": "26.92",
      "ask": "26.99",
      "open": "27.00",
      "high": "27.50",
      "low": "26.35",
      "close": "26.88",
      "average": "26.9501",
      "volume": "1038991",
      "turnover": "28000781.12",
      "trades": "2579"
    },
    {
      "date": "2025-03-26",
      "bid": "26.18",
      "ask": "26.20",
      "open": "26.99",
      "high": "27.24",
      "low": "26.10",
      "close": "26.10",
      "average": "26.4439",
      "volume": "854301",
      "turnover": "22605479.67",
      "trades": "2644"
    },
    {
      "date": "2025-03-27",
      "bid": "26.12",
      "ask": "26.19",
      "open": "25.83",
      "high": "26.53",
      "low": "25.63",
      "close": "26.14",
      "average": "25.9714",
      "volume": "905162",
      "turnover": "23542509.99",
      "trades": "2253"
    },
    {
      "date": "2025-03-28",
      "bid": "25.45",
      "ask": "25.53",
      "open": "26.03",
      "high": "26.95",
      "low": "25.21",
      "close": "25.40",
      "average": "25.9445",
      "volume": "1037051",
      "turnover": "26908306.79",
      "trades": "2418"
    },
    {
      "date": "2025-03-31",
      "bid": "24.74",
      "ask": "24.80",
      "open": "25.05",
      "high": "25.22",
      "low": "24.56",
      "close": "24.73",
      "average": "24.898",
      "volume": "1082247",
      "turnover": "26947726.23",
      "trades": "2593"
    },
    {
      "date": "2025-04-01",
      "bid": "24.48",
      "ask": "24.53",
      "open": "24.88",
      "high": "25.15",
      "low": "24.39",
      "close": "24.66",
      "average": "24.5992",
      "volume": "820325",
      "turnover": "20179346.8",
      "trades": "1958"
    },
    {
      "date": "2025-04-02",
      "bid": "24.60",
      "ask": "24.74",
      "open": "24.55",
      "high": "24.77",
      "low": "23.90",
      "close": "24.77",
      "average": "24.3631",
      "volume": "812469",
      "turnover": "19793986.14",
      "trades": "2134"
    },
    {
      "date": "2025-04-03",
      "bid": "23.34",
      "ask": "23.40",
      "open": "23.95",
      "high": "24.90",
      "low": "23.32",
      "close": "23.32",
      "average": "23.8577",
      "volume": "1023835",
      "turnover": "24423057.01",
      "trades": "4190"
    },
    {
      "date": "2025-04-04",
      "bid": "22.84",
      "ask": "22.93",
      "open": "23.30",
      "high": "23.92",
      "low": "22.05",
      "close": "22.89",
      "average": "22.8895",
      "volume": "1238483",
      "turnover": "28349492.84",
      "trades": "3796"
    },
    {
      "date": "2025-04-07",
      "bid": "23.30",
      "ask": "23.37",
      "open": "20.69",
      "high": "25.09",
      "low": "20.69",
      "close": "23.18",
      "average": "22.5754",
      "volume": "2435555",
      "turnover": "54975028.76",
      "trades": "5487"
    },
    {
      "date": "2025-04-08",
      "bid": "24.09",
      "ask": "24.17",
      "open": "23.95",
      "high": "24.58",
      "low": "23.22",
      "close": "24.23",
      "average": "23.9181",
      "volume": "925006",
      "turnover": "22124226",
      "trades": "2585"
    },
    {
      "date": "2025-04-09",
      "bid": "23.03",
      "ask": "23.10",
      "open": "23.38",
      "high": "23.84",
      "low": "22.73",
      "close": "23.14",
      "average": "23.174",
      "volume": "1071722",
      "turnover": "24853541.93",
      "trades": "2972"
    },
    {
      "date": "2025-04-10",
      "bid": "24.53",
      "ask": "24.62",
      "open": "27.97",
      "high": "27.97",
      "low": "24.50",
      "close": "24.50",
      "average": "25.5846",
      "volume": "1487819",
      "turnover": "38028868.36",
      "trades": "3525"
    },
    {
      "date": "2025-04-11",
      "bid": "25.10",
      "ask": "25.25",
      "open": "24.70",
      "high": "25.40",
      "low": "23.96",
      "close": "25.18",
      "average": "24.7953",
      "volume": "816999",
      "turnover": "20256903.67",
      "trades": "2441"
    },
    {
      "date": "2025-04-14",
      "bid": "26.34",
      "ask": "26.41",
      "open": "25.90",
      "high": "26.52",
      "low": "25.41",
      "close": "26.41",
      "average": "26.1784",
      "volume": "713562",
      "turnover": "18679996.32",
      "trades": "2887"
    },
    {
      "date": "2025-04-15",
      "bid": "27.13",
      "ask": "27.19",
      "open": "26.68",
      "high": "27.28",
      "low": "26.10",
      "close": "27.20",
      "average": "26.9038",
      "volume": "819873",
      "turnover": "22057733.52",
      "trades": "3058"
    },
    {
      "date": "2025-04-16",
      "bid": "26.54",
      "ask": "26.59",
      "open": "26.69",
      "high": "26.72",
      "low": "26.06",
      "close": "26.56",
      "average": "26.4176",
      "volume": "601648",
      "turnover": "15894053.06",
      "trades": "1491"
    },
    {
      "date": "2025-04-17",
      "bid": "26.18",
      "ask": "26.24",
      "open": "26.59",
      "high": "26.66",
      "low": "25.80",
      "close": "26.07",
      "average": "26.1093",
      "volume": "256670",
      "turnover": "6701887.09",
      "trades": "1385"
    },
    {
      "date": "2025-04-22",
      "bid": "26.28",
      "ask": "26.33",
      "open": "26.07",
      "high": "26.56",
      "low": "25.20",
      "close": "26.32",
      "average": "26.0311",
      "volume": "608895",
      "turnover": "15849937.69",
      "trades": "2463"
    },
    {
      "date": "2025-04-23",
      "bid": "27.03",
      "ask": "27.10",
      "open": "26.95",
      "high": "27.78",
      "low": "26.20",
      "close": "27.12",
      "average": "27.0878",
      "volume": "858729",
      "turnover": "23261226.32",
      "trades": "2661"
    },
    {
      "date": "2025-04-24",
      "bid": "27.13",
      "ask": "27.22",
      "open": "27.12",
      "high": "27.29",
      "low": "26.56",
      "close": "27.15",
      "average": "27.004",
      "volume": "466268",
      "turnover": "12591135.61",
      "trades": "1546"
    },
    {
      "date": "2025-04-25",
      "bid": "27.82",
      "ask": "27.87",
      "open": "27.68",
      "high": "28.09",
      "low": "27.40",
      "close": "27.88",
      "average": "27.7626",
      "volume": "578751",
      "turnover": "16067663.38",
      "trades": "1806"
    },
    {
      "date": "2025-04-28",
      "bid": "27.42",
      "ask": "27.48",
      "open": "27.87",
      "high": "28.33",
      "low": "27.23",
      "close": "27.43",
      "average": "27.5788",
      "volume": "844441",
      "turnover": "23289077.4",
      "trades": "3153"
    },
    {
      "date": "2025-04-29",
      "bid": "26.68",
      "ask": "26.70",
      "open": "27.40",
      "high": "27.94",
      "low": "25.79",
      "close": "26.67",
      "average": "26.6913",
      "volume": "2558159",
      "turnover": "68262990.16",
      "trades": "5720"
    },
    {
      "date": "2025-04-30",
      "bid": "25.66",
      "ask": "25.69",
      "open": "26.20",
      "high": "26.63",
      "low": "25.36",
      "close": "25.65",
      "average": "25.8561",
      "volume": "1183858",
      "turnover": "30610706.62",
      "trades": "2938"
    },
    {
      "date": "2025-05-02",
      "bid": "26.92",
      "ask": "26.93",
      "open": "25.20",
      "high": "26.97",
      "low": "25.20",
      "close": "26.97",
      "average": "26.3608",
      "volume": "1975631",
      "turnover": "52086106.89",
      "trades": "5332"
    },
    {
      "date": "2025-05-05",
      "bid": "25.98",
      "ask": "26.00",
      "open": "27.09",
      "high": "27.46",
      "low": "25.80",
      "close": "26.01",
      "average": "26.3898",
      "volume": "1131187",
      "turnover": "29849591.24",
      "trades": "2925"
    },
    {
      "date": "2025-05-06",
      "bid": "23.72",
      "ask": "23.76",
      "open": "25.20",
      "high": "25.27",
      "low": "23.50",
      "close": "23.69",
      "average": "24.1144",
      "volume": "3276096",
      "turnover": "79004687.4",
      "trades": "6099"
    },
    {
      "date": "2025-05-07",
      "bid": "24.64",
      "ask": "24.70",
      "open": "23.76",
      "high": "25.41",
      "low": "23.72",
      "close": "24.59",
      "average": "24.6728",
      "volume": "1767261",
      "turnover": "43602673.91",
      "trades": "3351"
    },
    {
      "date": "2025-05-08",
      "bid": "26.12",
      "ask": "26.16",
      "open": "24.74",
      "high": "26.22",
      "low": "24.64",
      "close": "26.20",
      "average": "25.7285",
      "volume": "5317340",
      "turnover": "136807758.93",
      "trades": "2930"
    },
    {
      "date": "2025-05-09",
      "bid": "25.66",
      "ask": "25.72",
      "open": "26.12",
      "high": "26.66",
      "low": "25.57",
      "close": "25.63",
      "average": "26.0459",
      "volume": "959139",
      "turnover": "25000399.31",
      "trades": "2517"
    },
    {
      "date": "2025-05-12",
      "bid": "26.75",
      "ask": "26.79",
      "open": "26.00",
      "high": "27.64",
      "low": "26.00",
      "close": "26.83",
      "average": "26.9702",
      "volume": "1329149",
      "turnover": "35847942.5",
      "trades": "2814"
    },
    {
      "date": "2025-05-13",
      "bid": "27.19",
      "ask": "27.24",
      "open": "26.90",
      "high": "27.45",
      "low": "26.64",
      "close": "27.20",
      "average": "27.0523",
      "volume": "617609",
      "turnover": "16693164.64",
      "trades": "1774"
    },
    {
      "date": "2025-05-14",
      "bid": "26.61",
      "ask": "26.68",
      "open": "27.30",
      "high": "27.38",
      "low": "26.53",
      "close": "26.64",
      "average": "26.7694",
      "volume": "680913",
      "turnover": "18233449.51",
      "trades": "2054"
    },
    {
      "date": "2025-05-15",
      "bid": "26.95",
      "ask": "27.01",
      "open": "26.50",
      "high": "27.05",
      "low": "26.11",
      "close": "27.05",
      "average": "26.645",
      "volume": "1060630",
      "turnover": "28249850.9",
      "trades": "2489"
    },
    {
      "date": "2025-05-16",
      "bid": "26.21",
      "ask": "26.30",
      "open": "27.05",
      "high": "27.05",
      "low": "26.20",
      "close": "26.29",
      "average": "26.4731",
      "volume": "1028886",
      "turnover": "27238112.44",
      "trades": "2640"
    },
    {
      "date": "2025-05-19",
      "bid": "25.39",
      "ask": "25.42",
      "open": "26.10",
      "high": "26.18",
      "low": "25.22",
      "close": "25.36",
      "average": "25.5189",
      "volume": "784740",
      "turnover": "20023709",
      "trades": "1980"
    },
    {
      "date": "2025-05-20",
      "bid": "25.52",
      "ask": "25.57",
      "open": "25.40",
      "high": "25.72",
      "low": "25.17",
      "close": "25.55",
      "average": "25.4692",
      "volume": "616757",
      "turnover": "15707424.2",
      "trades": "2052"
    },
    {
      "date": "2025-05-21",
      "bid": "25.03",
      "ask": "25.07",
      "open": "25.40",
      "high": "25.40",
      "low": "24.59",
      "close": "25.02",
      "average": "24.9572",
      "volume": "1020179",
      "turnover": "25451889.64",
      "trades": "2432"
    },
    {
      "date": "2025-05-22",
      "bid": "24.48",
      "ask": "24.53",
      "open": "25.00",
      "high": "25.00",
      "low": "24.24",
      "close": "24.42",
      "average": "24.5196",
      "volume": "806932",
      "turnover": "19786010.91",
      "trades": "2403"
    },
    {
      "date": "2025-05-23",
      "bid": "24.15",
      "ask": "24.17",
      "open": "24.48",
      "high": "25.10",
      "low": "23.80",
      "close": "24.11",
      "average": "24.3675",
      "volume": "872446",
      "turnover": "21259764.97",
      "trades": "2204"
    },
    {
      "date": "2025-05-26",
      "bid": "26.05",
      "ask": "26.17",
      "open": "24.83",
      "high": "26.56",
      "low": "24.73",
      "close": "26.12",
      "average": "25.8472",
      "volume": "1448819",
      "turnover": "37446710.54",
      "trades": "4103"
    },
    {
      "date": "2025-05-27",
      "bid": "26.14",
      "ask": "26.18",
      "open": "26.42",
      "high": "27.10",
      "low": "25.88",
      "close": "26.20",
      "average": "26.4956",
      "volume": "928276",
      "turnover": "24597714.68",
      "trades": "1810"
    },
    {
      "date": "2025-05-28",
      "bid": "26.55",
      "ask": "26.67",
      "open": "27.09",
      "high": "28.09",
      "low": "26.48",
      "close": "26.59",
      "average": "27.1329",
      "volume": "888105",
      "turnover": "24097332.9",
      "trades": "2674"
    },
    {
      "date": "2025-05-30",
      "bid": "26.13",
      "ask": "26.16",
      "open": "26.82",
      "high": "26.94",
      "low": "26.01",
      "close": "26.12",
      "average": "26.2837",
      "volume": "1221531",
      "turnover": "32106417.33",
      "trades": "2913"
    },
    {
      "date": "2025-06-02",
      "bid": "25.38",
      "ask": "25.43",
      "open": "25.57",
      "high": "26.20",
      "low": "25.23",
      "close": "25.44",
      "average": "25.5351",
      "volume": "1448608",
      "turnover": "36992148.42",
      "trades": "2343"
    },
    {
      "date": "2025-06-03",
      "bid": "25.26",
      "ask": "25.31",
      "open": "25.50",
      "high": "25.90",
      "low": "24.78",
      "close": "25.38",
      "average": "25.1749",
      "volume": "970777",
      "turnover": "24429664.57",
      "trades": "1690"
    },
    {
      "date": "2025-06-04",
      "bid": "26.60",
      "ask": "26.65",
      "open": "25.40",
      "high": "26.80",
      "low": "25.40",
      "close": "26.65",
      "average": "26.0874",
      "volume": "1279609",
      "turnover": "33357250.54",
      "trades": "1960"
    },
    {
      "date": "2025-06-05",
      "bid": "27.15",
      "ask": "27.25",
      "open": "26.86",
      "high": "27.57",
      "low": "26.22",
      "close": "27.19",
      "average": "27.0814",
      "volume": "1145952",
      "turnover": "31028177.02",
      "trades": "2066"
    },
    {
      "date": "2025-06-09",
      "bid": "26.54",
      "ask": "26.57",
      "open": "27.20",
      "high": "27.56",
      "low": "26.49",
      "close": "26.55",
      "average": "26.9646",
      "volume": "872963",
      "turnover": "23539123.64",
      "trades": "1936"
    },
    {
      "date": "2025-06-10",
      "bid": "25.84",
      "ask": "25.87",
      "open": "26.70",
      "high": "26.71",
      "low": "25.69",
      "close": "25.80",
      "average": "26.0215",
      "volume": "866480",
      "turnover": "22546748.49",
      "trades": "2280"
    },
    {
      "date": "2025-06-11",
      "bid": "25.80",
      "ask": "25.86",
      "open": "25.79",
      "high": "26.09",
      "low": "25.52",
      "close": "25.84",
      "average": "25.8195",
      "volume": "734120",
      "turnover": "18954781.38",
      "trades": "1404"
    },
    {
      "date": "2025-06-12",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.62",
      "high": "25.97",
      "low": "25.14",
      "close": "25.83",
      "average": "25.5958",
      "volume": "712778",
      "turnover": "18243781.87",
      "trades": "1585"
    },
    {
      "date": "2025-06-13",
      "bid": "25.04",
      "ask": "25.08",
      "open": "25.00",
      "high": "25.42",
      "low": "24.92",
      "close": "25.08",
      "average": "25.1272",
      "volume": "840418",
      "turnover": "21117517.91",
      "trades": "1862"
    },
    {
      "date": "2025-06-16",
      "bid": "25.59",
      "ask": "25.64",
      "open": "25.10",
      "high": "25.82",
      "low": "24.96",
      "close": "25.62",
      "average": "25.4994",
      "volume": "634179",
      "turnover": "16173083.13",
      "trades": "1354"
    },
    {
      "date": "2025-06-17",
      "bid": "25.37",
      "ask": "25.39",
      "open": "25.46",
      "high": "26.09",
      "low": "25.00",
      "close": "25.34",
      "average": "25.4577",
      "volume": "605381",
      "turnover": "15414351.06",
      "trades": "1594"
    },
    {
      "date": "2025-06-18",
      "bid": "24.88",
      "ask": "24.95",
      "open": "25.29",
      "high": "25.34",
      "low": "24.64",
      "close": "24.99",
      "average": "24.9024",
      "volume": "784962",
      "turnover": "19547064.52",
      "trades": "1703"
    },
    {
      "date": "2025-06-19",
      "bid": "23.92",
      "ask": "23.98",
      "open": "24.80",
      "high": "24.81",
      "low": "23.86",
      "close": "23.86",
      "average": "24.129",
      "volume": "1198479",
      "turnover": "28917090.9",
      "trades": "2505"
    },
    {
      "date": "2025-06-23",
      "bid": "23.83",
      "ask": "23.89",
      "open": "23.84",
      "high": "24.19",
      "low": "23.50",
      "close": "23.80",
      "average": "23.8153",
      "volume": "766112",
      "turnover": "18244801.01",
      "trades": "2256"
    },
    {
      "date": "2025-06-24",
      "bid": "24.13",
      "ask": "24.18",
      "open": "24.57",
      "high": "24.85",
      "low": "23.98",
      "close": "24.18",
      "average": "24.3956",
      "volume": "686753",
      "turnover": "16754091.45",
      "trades": "1824"
    },
    {
      "date": "2025-06-25",
      "bid": "24.13",
      "ask": "24.15",
      "open": "24.32",
      "high": "24.88",
      "low": "24.10",
      "close": "24.11",
      "average": "24.3885",
      "volume": "536950",
      "turnover": "13095267.13",
      "trades": "1607"
    },
    {
      "date": "2025-06-26",
      "bid": "24.21",
      "ask": "24.26",
      "open": "24.13",
      "high": "24.38",
      "low": "24.01",
      "close": "24.29",
      "average": "24.2349",
      "volume": "567241",
      "turnover": "13746866.6",
      "trades": "1381"
    },
    {
      "date": "2025-06-27",
      "bid": "25.89",
      "ask": "25.95",
      "open": "24.43",
      "high": "26.05",
      "low": "24.43",
      "close": "25.91",
      "average": "25.5241",
      "volume": "1349997",
      "turnover": "34425414.5",
      "trades": "3008"
    },
    {
      "date": "2025-06-30",
      "bid": "24.90",
      "ask": "24.94",
      "open": "25.94",
      "high": "25.98",
      "low": "24.85",
      "close": "24.85",
      "average": "25.1815",
      "volume": "1212827",
      "turnover": "30541504",
      "trades": "2351"
    },
    {
      "date": "2025-07-01",
      "bid": "25.54",
      "ask": "25.63",
      "open": "24.94",
      "high": "25.69",
      "low": "24.65",
      "close": "25.66",
      "average": "25.2875",
      "volume": "781240",
      "turnover": "19755582.19",
      "trades": "1647"
    },
    {
      "date": "2025-07-02",
      "bid": "26.70",
      "ask": "26.72",
      "open": "25.66",
      "high": "26.80",
      "low": "25.52",
      "close": "26.80",
      "average": "26.4802",
      "volume": "1442978",
      "turnover": "38199049.86",
      "trades": "2214"
    },
    {
      "date": "2025-07-03",
      "bid": "27.19",
      "ask": "27.25",
      "open": "26.98",
      "high": "28.10",
      "low": "26.93",
      "close": "27.25",
      "average": "27.4493",
      "volume": "1282691",
      "turnover": "35210066.76",
      "trades": "2652"
    },
    {
      "date": "2025-07-04",
      "bid": "30.20",
      "ask": "30.29",
      "open": "27.94",
      "high": "30.38",
      "low": "27.74",
      "close": "30.30",
      "average": "29.3188",
      "volume": "4051230",
      "turnover": "118789646.23",
      "trades": "8725"
    },
    {
      "date": "2025-07-07",
      "bid": "21.48",
      "ask": "21.56",
      "open": "23.50",
      "high": "24.19",
      "low": "21.44",
      "close": "21.58",
      "average": "22.2756",
      "volume": "17158533",
      "turnover": "382045042.42",
      "trades": "29393"
    },
    {
      "date": "2025-07-08",
      "bid": "21.65",
      "ask": "21.68",
      "open": "21.62",
      "high": "21.99",
      "low": "21.05",
      "close": "21.81",
      "average": "21.604",
      "volume": "4426467",
      "turnover": "95627417.3",
      "trades": "6326"
    },
    {
      "date": "2025-07-09",
      "bid": "21.73",
      "ask": "21.79",
      "open": "21.24",
      "high": "21.94",
      "low": "20.57",
      "close": "21.68",
      "average": "21.1059",
      "volume": "5652878",
      "turnover": "119370275.79",
      "trades": "8824"
    },
    {
      "date": "2025-07-10",
      "bid": "22.59",
      "ask": "22.66",
      "open": "21.80",
      "high": "22.70",
      "low": "21.69",
      "close": "22.70",
      "average": "22.361",
      "volume": "3873876",
      "turnover": "86622283.54",
      "trades": "4544"
    },
    {
      "date": "2025-07-11",
      "bid": "22.19",
      "ask": "22.27",
      "open": "22.70",
      "high": "22.84",
      "low": "22.08",
      "close": "22.08",
      "average": "22.4108",
      "volume": "1831064",
      "turnover": "41037084.77",
      "trades": "3162"
    },
    {
      "date": "2025-07-14",
      "bid": "21.41",
      "ask": "21.46",
      "open": "21.20",
      "high": "22.72",
      "low": "20.94",
      "close": "21.50",
      "average": "21.5403",
      "volume": "4467787",
      "turnover": "96166261.04",
      "trades": "6988"
    },
    {
      "date": "2025-07-15",
      "bid": "21.38",
      "ask": "21.39",
      "open": "21.41",
      "high": "22.10",
      "low": "21.02",
      "close": "21.33",
      "average": "21.4042",
      "volume": "2671089",
      "turnover": "57172316.17",
      "trades": "4260"
    },
    {
      "date": "2025-07-16",
      "bid": "20.66",
      "ask": "20.72",
      "open": "21.25",
      "high": "21.49",
      "low": "20.64",
      "close": "20.70",
      "average": "21.0066",
      "volume": "2283372",
      "turnover": "47970526.86",
      "trades": "3743"
    },
    {
      "date": "2025-07-17",
      "bid": "20.46",
      "ask": "20.49",
      "open": "20.72",
      "high": "21.12",
      "low": "20.31",
      "close": "20.48",
      "average": "20.6588",
      "volume": "2301018",
      "turnover": "47515302.08",
      "trades": "3746"
    },
    {
      "date": "2025-07-18",
      "bid": "20.92",
      "ask": "20.96",
      "open": "20.46",
      "high": "21.11",
      "low": "20.28",
      "close": "20.92",
      "average": "20.8136",
      "volume": "2152615",
      "turnover": "44805310.41",
      "trades": "2850"
    },
    {
      "date": "2025-07-21",
      "bid": "20.23",
      "ask": "20.26",
      "open": "20.91",
      "high": "20.91",
      "low": "20.14",
      "close": "20.16",
      "average": "20.3758",
      "volume": "2063713",
      "turnover": "42050107.09",
      "trades": "4420"
    },
    {
      "date": "2025-07-22",
      "bid": "19.76",
      "ask": "19.78",
      "open": "20.27",
      "high": "20.38",
      "low": "19.655",
      "close": "19.76",
      "average": "19.9402",
      "volume": "2337494",
      "turnover": "46610056.18",
      "trades": "3858"
    },
    {
      "date": "2025-07-23",
      "bid": "20.73",
      "ask": "20.77",
      "open": "20.14",
      "high": "21.30",
      "low": "19.875",
      "close": "20.73",
      "average": "20.644",
      "volume": "4619485",
      "turnover": "95346068.91",
      "trades": "5220"
    },
    {
      "date": "2025-07-24",
      "bid": "21.34",
      "ask": "21.37",
      "open": "20.95",
      "high": "21.85",
      "low": "20.70",
      "close": "21.32",
      "average": "21.422",
      "volume": "2266566",
      "turnover": "48553318.85",
      "trades": "3785"
    },
    {
      "date": "2025-07-25",
      "bid": "21.52",
      "ask": "21.54",
      "open": "21.26",
      "high": "21.58",
      "low": "21.09",
      "close": "21.58",
      "average": "21.3604",
      "volume": "1282945",
      "turnover": "27402853.74",
      "trades": "2440"
    },
    {
      "date": "2025-07-28",
      "bid": "21.46",
      "ask": "21.49",
      "open": "22.05",
      "high": "22.27",
      "low": "21.41",
      "close": "21.50",
      "average": "21.7591",
      "volume": "1418336",
      "turnover": "30858156.18",
      "trades": "3195"
    },
    {
      "date": "2025-07-29",
      "bid": "21.06",
      "ask": "21.09",
      "open": "21.53",
      "high": "21.70",
      "low": "21.03",
      "close": "21.03",
      "average": "21.3231",
      "volume": "956638",
      "turnover": "20400014.3",
      "trades": "1949"
    },
    {
      "date": "2025-07-30",
      "bid": "21.07",
      "ask": "21.12",
      "open": "21.09",
      "high": "21.48",
      "low": "20.90",
      "close": "21.08",
      "average": "21.1136",
      "volume": "1008302",
      "turnover": "21289673.51",
      "trades": "1944"
    },
    {
      "date": "2025-07-31",
      "bid": "20.95",
      "ask": "20.99",
      "open": "21.10",
      "high": "21.32",
      "low": "20.80",
      "close": "20.89",
      "average": "20.9562",
      "volume": "718729",
      "turnover": "15061063.19",
      "trades": "1859"
    },
    {
      "date": "2025-08-01",
      "bid": "20.43",
      "ask": "20.47",
      "open": "20.70",
      "high": "20.79",
      "low": "20.32",
      "close": "20.37",
      "average": "20.485",
      "volume": "1205344",
      "turnover": "24691717.84",
      "trades": "2366"
    },
    {
      "date": "2025-08-04",
      "bid": "20.65",
      "ask": "20.69",
      "open": "20.45",
      "high": "20.72",
      "low": "20.07",
      "close": "20.69",
      "average": "20.4025",
      "volume": "1044823",
      "turnover": "21309887.62",
      "trades": "1909"
    },
    {
      "date": "2025-08-05",
      "bid": "22.90",
      "ask": "22.96",
      "open": "20.86",
      "high": "23.20",
      "low": "20.84",
      "close": "22.73",
      "average": "22.3508",
      "volume": "4815744",
      "turnover": "107471104.57",
      "trades": "8032"
    },
    {
      "date": "2025-08-06",
      "bid": "21.20",
      "ask": "21.24",
      "open": "22.70",
      "high": "22.70",
      "low": "21.15",
      "close": "21.16",
      "average": "21.7381",
      "volume": "2294763",
      "turnover": "49882586.21",
      "trades": "4540"
    },
    {
      "date": "2025-08-07",
      "bid": "22.12",
      "ask": "22.15",
      "open": "21.23",
      "high": "22.45",
      "low": "20.95",
      "close": "22.13",
      "average": "21.8761",
      "volume": "1817151",
      "turnover": "39753134.85",
      "trades": "2768"
    },
    {
      "date": "2025-08-08",
      "bid": "22.96",
      "ask": "23.02",
      "open": "22.12",
      "high": "23.40",
      "low": "22.04",
      "close": "22.90",
      "average": "22.9798",
      "volume": "2816644",
      "turnover": "64733871.55",
      "trades": "3879"
    },
    {
      "date": "2025-08-11",
      "bid": "21.90",
      "ask": "21.94",
      "open": "22.90",
      "high": "23.05",
      "low": "21.87",
      "close": "21.87",
      "average": "22.2016",
      "volume": "1219975",
      "turnover": "27091393.2",
      "trades": "2293"
    },
    {
      "date": "2025-08-12",
      "bid": "22.19",
      "ask": "22.26",
      "open": "21.91",
      "high": "22.26",
      "low": "21.80",
      "close": "22.19",
      "average": "22.0622",
      "volume": "1117902",
      "turnover": "24661466.63",
      "trades": "2184"
    },
    {
      "date": "2025-08-13",
      "bid": "22.13",
      "ask": "22.20",
      "open": "22.23",
      "high": "22.39",
      "low": "21.89",
      "close": "22.13",
      "average": "22.1338",
      "volume": "1011902",
      "turnover": "22397592.14",
      "trades": "1503"
    },
    {
      "date": "2025-08-14",
      "bid": "21.68",
      "ask": "21.71",
      "open": "22.20",
      "high": "22.20",
      "low": "21.64",
      "close": "21.64",
      "average": "21.7838",
      "volume": "1020891",
      "turnover": "22245134.99",
      "trades": "1641"
    },
    {
      "date": "2025-08-15",
      "bid": "21.70",
      "ask": "21.73",
      "open": "21.85",
      "high": "22.02",
      "low": "21.65",
      "close": "21.65",
      "average": "21.8064",
      "volume": "843311",
      "turnover": "18395633.17",
      "trades": "1390"
    },
    {
      "date": "2025-08-18",
      "bid": "21.42",
      "ask": "21.46",
      "open": "21.65",
      "high": "21.98",
      "low": "21.29",
      "close": "21.43",
      "average": "21.5096",
      "volume": "774317",
      "turnover": "16657326.4",
      "trades": "1398"
    },
    {
      "date": "2025-08-19",
      "bid": "23.04",
      "ask": "23.08",
      "open": "21.46",
      "high": "23.13",
      "low": "21.46",
      "close": "23.06",
      "average": "22.6036",
      "volume": "1840652",
      "turnover": "41605451.86",
      "trades": "3043"
    },
    {
      "date": "2025-08-20",
      "bid": "22.60",
      "ask": "22.63",
      "open": "22.70",
      "high": "22.87",
      "low": "22.35",
      "close": "22.58",
      "average": "22.6357",
      "volume": "785447",
      "turnover": "17778772.11",
      "trades": "1454"
    },
    {
      "date": "2025-08-21",
      "bid": "22.94",
      "ask": "22.96",
      "open": "22.50",
      "high": "23.08",
      "low": "22.45",
      "close": "22.94",
      "average": "22.8724",
      "volume": "670548",
      "turnover": "15336866",
      "trades": "1407"
    },
    {
      "date": "2025-08-22",
      "bid": "24.05",
      "ask": "24.10",
      "open": "23.00",
      "high": "24.21",
      "low": "22.90",
      "close": "24.08",
      "average": "23.8168",
      "volume": "1993946",
      "turnover": "47489016.5",
      "trades": "2986"
    },
    {
      "date": "2025-08-25",
      "bid": "23.66",
      "ask": "23.72",
      "open": "24.10",
      "high": "24.41",
      "low": "23.62",
      "close": "23.70",
      "average": "24.0009",
      "volume": "911301",
      "turnover": "21874234.16",
      "trades": "1710"
    },
    {
      "date": "2025-08-26",
      "bid": "23.61",
      "ask": "23.66",
      "open": "23.66",
      "high": "23.92",
      "low": "23.30",
      "close": "23.49",
      "average": "23.5777",
      "volume": "1009375",
      "turnover": "23802809.63",
      "trades": "1378"
    },
    {
      "date": "2025-08-27",
      "bid": "23.20",
      "ask": "23.24",
      "open": "23.61",
      "high": "23.78",
      "low": "23.05",
      "close": "23.19",
      "average": "23.375",
      "volume": "528581",
      "turnover": "12356582.65",
      "trades": "1173"
    },
    {
      "date": "2025-08-28",
      "bid": "23.50",
      "ask": "23.54",
      "open": "23.24",
      "high": "24.01",
      "low": "23.24",
      "close": "23.53",
      "average": "23.6946",
      "volume": "532577",
      "turnover": "12619324.32",
      "trades": "1263"
    },
    {
      "date": "2025-08-29",
      "bid": "22.97",
      "ask": "23.01",
      "open": "23.54",
      "high": "23.65",
      "low": "22.91",
      "close": "23.02",
      "average": "23.1063",
      "volume": "833752",
      "turnover": "19265535.67",
      "trades": "1572"
    },
    {
      "date": "2025-09-01",
      "bid": "23.03",
      "ask": "23.07",
      "open": "23.01",
      "high": "23.31",
      "low": "22.85",
      "close": "23.09",
      "average": "23.0343",
      "volume": "496290",
      "turnover": "11431580.01",
      "trades": "1182"
    },
    {
      "date": "2025-09-02",
      "bid": "22.20",
      "ask": "22.24",
      "open": "23.00",
      "high": "23.10",
      "low": "22.21",
      "close": "22.30",
      "average": "22.481",
      "volume": "803051",
      "turnover": "18052741.05",
      "trades": "1743"
    },
    {
      "date": "2025-09-03",
      "bid": "22.12",
      "ask": "22.15",
      "open": "22.30",
      "high": "22.70",
      "low": "22.04",
      "close": "22.04",
      "average": "22.3312",
      "volume": "462267",
      "turnover": "10324622.19",
      "trades": "930"
    },
    {
      "date": "2025-09-04",
      "bid": "22.20",
      "ask": "22.33",
      "open": "22.04",
      "high": "22.48",
      "low": "21.96",
      "close": "22.38",
      "average": "22.3272",
      "volume": "467225",
      "turnover": "10431493.71",
      "trades": "1051"
    },
    {
      "date": "2025-09-05",
      "bid": "22.34",
      "ask": "22.53",
      "open": "22.52",
      "high": "22.90",
      "low": "22.33",
      "close": "22.57",
      "average": "22.6449",
      "volume": "617186",
      "turnover": "13975598.04",
      "trades": "1423"
    },
    {
      "date": "2025-09-08",
      "bid": "22.12",
      "ask": "22.16",
      "open": "22.57",
      "high": "22.86",
      "low": "21.87",
      "close": "21.97",
      "average": "22.059",
      "volume": "971354",
      "turnover": "21421241.6",
      "trades": "2288"
    },
    {
      "date": "2025-09-09",
      "bid": "21.78",
      "ask": "21.81",
      "open": "22.00",
      "high": "22.60",
      "low": "21.71",
      "close": "21.72",
      "average": "21.9891",
      "volume": "757360",
      "turnover": "16653966.72",
      "trades": "1633"
    },
    {
      "date": "2025-09-10",
      "bid": "21.48",
      "ask": "21.52",
      "open": "21.72",
      "high": "21.93",
      "low": "21.44",
      "close": "21.49",
      "average": "21.6045",
      "volume": "732021",
      "turnover": "15814485.65",
      "trades": "1641"
    },
    {
      "date": "2025-09-11",
      "bid": "21.10",
      "ask": "21.15",
      "open": "22.90",
      "high": "22.94",
      "low": "21.07",
      "close": "21.07",
      "average": "21.9992",
      "volume": "3080973",
      "turnover": "67765434.03",
      "trades": "4354"
    },
    {
      "date": "2025-09-12",
      "bid": "20.22",
      "ask": "20.25",
      "open": "21.13",
      "high": "21.27",
      "low": "20.08",
      "close": "20.19",
      "average": "20.4257",
      "volume": "2355398",
      "turnover": "48110158.82",
      "trades": "3700"
    },
    {
      "date": "2025-09-15",
      "bid": "19.955",
      "ask": "19.995",
      "open": "20.19",
      "high": "20.59",
      "low": "19.82",
      "close": "19.91",
      "average": "20.0631",
      "volume": "1155380",
      "turnover": "23184307.54",
      "trades": "2358"
    },
    {
      "date": "2025-09-16",
      "bid": "19.97",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.44",
      "low": "19.915",
      "close": "19.915",
      "average": "20.1296",
      "volume": "909566",
      "turnover": "18312210.94",
      "trades": "1555"
    },
    {
      "date": "2025-09-17",
      "bid": "19.83",
      "ask": "19.925",
      "open": "20.10",
      "high": "20.27",
      "low": "19.80",
      "close": "19.80",
      "average": "19.929",
      "volume": "764136",
      "turnover": "15228880.46",
      "trades": "1573"
    },
    {
      "date": "2025-09-18",
      "bid": "20.54",
      "ask": "20.59",
      "open": "19.90",
      "high": "20.82",
      "low": "19.85",
      "close": "20.41",
      "average": "20.4412",
      "volume": "1116454",
      "turnover": "22818587.83",
      "trades": "1635"
    },
    {
      "date": "2025-09-19",
      "bid": "20.24",
      "ask": "20.28",
      "open": "20.50",
      "high": "20.53",
      "low": "20.13",
      "close": "20.37",
      "average": "20.3568",
      "volume": "1235500",
      "turnover": "25149975.85",
      "trades": "1220"
    },
    {
      "date": "2025-09-22",
      "bid": "20.06",
      "ask": "20.10",
      "open": "20.31",
      "high": "20.66",
      "low": "20.00",
      "close": "20.00",
      "average": "20.233",
      "volume": "720220",
      "turnover": "14573639.14",
      "trades": "1463"
    },
    {
      "date": "2025-09-23",
      "bid": "20.17",
      "ask": "20.22",
      "open": "20.06",
      "high": "20.65",
      "low": "20.06",
      "close": "20.13",
      "average": "20.3643",
      "volume": "806668",
      "turnover": "16425507.16",
      "trades": "1272"
    },
    {
      "date": "2025-09-24",
      "bid": "19.625",
      "ask": "19.675",
      "open": "20.13",
      "high": "20.17",
      "low": "19.615",
      "close": "19.615",
      "average": "19.7999",
      "volume": "1178402",
      "turnover": "23333598.94",
      "trades": "2093"
    },
    {
      "date": "2025-09-25",
      "bid": "19.18",
      "ask": "19.215",
      "open": "19.675",
      "high": "19.865",
      "low": "19.12",
      "close": "19.135",
      "average": "19.3792",
      "volume": "1136219",
      "turnover": "22018445.59",
      "trades": "2107"
    },
    {
      "date": "2025-09-26",
      "bid": "19.055",
      "ask": "19.075",
      "open": "19.42",
      "high": "19.42",
      "low": "18.90",
      "close": "19.13",
      "average": "19.0508",
      "volume": "821655",
      "turnover": "15653446.35",
      "trades": "1878"
    },
    {
      "date": "2025-09-29",
      "bid": "19.12",
      "ask": "19.165",
      "open": "19.055",
      "high": "19.40",
      "low": "18.895",
      "close": "19.105",
      "average": "19.1005",
      "volume": "993624",
      "turnover": "18979516.11",
      "trades": "1916"
    },
    {
      "date": "2025-09-30",
      "bid": "19.115",
      "ask": "19.16",
      "open": "19.12",
      "high": "19.41",
      "low": "18.93",
      "close": "19.145",
      "average": "19.1596",
      "volume": "928923",
      "turnover": "17797854.22",
      "trades": "1519"
    },
    {
      "date": "2025-10-01",
      "bid": "19.46",
      "ask": "19.475",
      "open": "19.12",
      "high": "19.64",
      "low": "19.10",
      "close": "19.39",
      "average": "19.3736",
      "volume": "824951",
      "turnover": "15981132.43",
      "trades": "1191"
    },
    {
      "date": "2025-10-02",
      "bid": "19.515",
      "ask": "19.545",
      "open": "19.95",
      "high": "20.05",
      "low": "19.30",
      "close": "19.56",
      "average": "19.6912",
      "volume": "1271791",
      "turnover": "25034104.65",
      "trades": "1766"
    },
    {
      "date": "2025-10-03",
      "bid": "19.59",
      "ask": "19.65",
      "open": "19.555",
      "high": "19.685",
      "low": "18.99",
      "close": "19.645",
      "average": "19.3021",
      "volume": "2063311",
      "turnover": "39827361.71",
      "trades": "2583"
    },
    {
      "date": "2025-10-06",
      "bid": "19.69",
      "ask": "19.745",
      "open": "19.65",
      "high": "19.825",
      "low": "19.14",
      "close": "19.69",
      "average": "19.4889",
      "volume": "1066599",
      "turnover": "20802411.47",
      "trades": "1514"
    },
    {
      "date": "2025-10-07",
      "bid": "19.46",
      "ask": "19.48",
      "open": "19.635",
      "high": "19.80",
      "low": "19.31",
      "close": "19.485",
      "average": "19.5077",
      "volume": "681979",
      "turnover": "13304463.73",
      "trades": "1114"
    },
    {
      "date": "2025-10-08",
      "bid": "19.34",
      "ask": "19.40",
      "open": "19.46",
      "high": "19.46",
      "low": "19.145",
      "close": "19.345",
      "average": "19.2868",
      "volume": "884630",
      "turnover": "17061677.3",
      "trades": "1836"
    },
    {
      "date": "2025-10-09",
      "bid": "19.555",
      "ask": "19.645",
      "open": "19.20",
      "high": "19.645",
      "low": "19.17",
      "close": "19.535",
      "average": "19.4447",
      "volume": "1144915",
      "turnover": "22262171.95",
      "trades": "1439"
    },
    {
      "date": "2025-10-10",
      "bid": "19.14",
      "ask": "19.185",
      "open": "19.565",
      "high": "19.92",
      "low": "19.05",
      "close": "19.05",
      "average": "19.5055",
      "volume": "1736971",
      "turnover": "33893410.14",
      "trades": "1814"
    },
    {
      "date": "2025-10-13",
      "bid": "18.80",
      "ask": "18.83",
      "open": "19.10",
      "high": "19.205",
      "low": "18.74",
      "close": "18.81",
      "average": "18.9131",
      "volume": "958056",
      "turnover": "18120296.05",
      "trades": "2048"
    },
    {
      "date": "2025-10-14",
      "bid": "18.745",
      "ask": "18.795",
      "open": "18.69",
      "high": "19.03",
      "low": "18.485",
      "close": "18.725",
      "average": "18.789",
      "volume": "1258116",
      "turnover": "23651107.46",
      "trades": "1580"
    },
    {
      "date": "2025-10-15",
      "bid": "19.145",
      "ask": "19.185",
      "open": "18.745",
      "high": "19.55",
      "low": "18.745",
      "close": "19.055",
      "average": "19.1997",
      "volume": "1452256",
      "turnover": "27880485.87",
      "trades": "2001"
    },
    {
      "date": "2025-10-16",
      "bid": "19.41",
      "ask": "19.445",
      "open": "19.145",
      "high": "19.475",
      "low": "19.01",
      "close": "19.39",
      "average": "19.3025",
      "volume": "769059",
      "turnover": "14844403.13",
      "trades": "1267"
    },
    {
      "date": "2025-10-17",
      "bid": "19.005",
      "ask": "19.04",
      "open": "19.375",
      "high": "19.375",
      "low": "18.74",
      "close": "19.005",
      "average": "18.9588",
      "volume": "1213256",
      "turnover": "22991276.49",
      "trades": "1892"
    },
    {
      "date": "2025-10-20",
      "bid": "19.045",
      "ask": "19.11",
      "open": "19.05",
      "high": "19.36",
      "low": "18.94",
      "close": "19.175",
      "average": "19.1126",
      "volume": "1307537",
      "turnover": "24994034.28",
      "trades": "1693"
    },
    {
      "date": "2025-10-21",
      "bid": "19.52",
      "ask": "19.67",
      "open": "19.045",
      "high": "19.685",
      "low": "18.92",
      "close": "19.55",
      "average": "19.2396",
      "volume": "1468156",
      "turnover": "28251065.54",
      "trades": "2123"
    },
    {
      "date": "2025-10-22",
      "bid": "19.415",
      "ask": "19.45",
      "open": "19.50",
      "high": "19.55",
      "low": "19.05",
      "close": "19.475",
      "average": "19.3404",
      "volume": "1086984",
      "turnover": "21021133.44",
      "trades": "1724"
    },
    {
      "date": "2025-10-23",
      "bid": "19.93",
      "ask": "20.04",
      "open": "19.45",
      "high": "20.16",
      "low": "19.305",
      "close": "20.01",
      "average": "19.773",
      "volume": "2398426",
      "turnover": "47393910.01",
      "trades": "3089"
    },
    {
      "date": "2025-10-24",
      "bid": "22.68",
      "ask": "22.71",
      "open": "20.99",
      "high": "22.75",
      "low": "20.22",
      "close": "22.67",
      "average": "21.9404",
      "volume": "5614260",
      "turnover": "123253088.15",
      "trades": "6999"
    },
    {
      "date": "2025-10-27",
      "bid": "21.91",
      "ask": "21.94",
      "open": "22.75",
      "high": "22.89",
      "low": "21.80",
      "close": "21.91",
      "average": "22.1227",
      "volume": "2192869",
      "turnover": "48509617.58",
      "trades": "3058"
    },
    {
      "date": "2025-10-28",
      "bid": "22.15",
      "ask": "22.17",
      "open": "21.90",
      "high": "22.26",
      "low": "21.61",
      "close": "22.10",
      "average": "22.0197",
      "volume": "1254844",
      "turnover": "27631093.78",
      "trades": "2330"
    },
    {
      "date": "2025-10-29",
      "bid": "22.02",
      "ask": "22.12",
      "open": "22.15",
      "high": "22.30",
      "low": "21.48",
      "close": "22.11",
      "average": "21.9663",
      "volume": "1493478",
      "turnover": "32799834.27",
      "trades": "2027"
    },
    {
      "date": "2025-10-30",
      "bid": "22.31",
      "ask": "22.36",
      "open": "22.11",
      "high": "22.37",
      "low": "21.78",
      "close": "22.36",
      "average": "22.1688",
      "volume": "2204333",
      "turnover": "48853959.11",
      "trades": "1420"
    },
    {
      "date": "2025-10-31",
      "bid": "21.77",
      "ask": "21.81",
      "open": "22.30",
      "high": "22.40",
      "low": "21.46",
      "close": "21.74",
      "average": "21.7427",
      "volume": "787877",
      "turnover": "17130894.77",
      "trades": "1261"
    },
    {
      "date": "2025-11-03",
      "bid": "20.56",
      "ask": "20.58",
      "open": "21.72",
      "high": "21.72",
      "low": "20.51",
      "close": "20.51",
      "average": "20.9744",
      "volume": "1095723",
      "turnover": "22985837.95",
      "trades": "1843"
    },
    {
      "date": "2025-11-04",
      "bid": "19.58",
      "ask": "19.61",
      "open": "20.26",
      "high": "20.28",
      "low": "19.51",
      "close": "19.56",
      "average": "19.7344",
      "volume": "2088655",
      "turnover": "41226886",
      "trades": "3549"
    },
    {
      "date": "2025-11-05",
      "bid": "19.295",
      "ask": "19.335",
      "open": "19.42",
      "high": "19.835",
      "low": "19.24",
      "close": "19.25",
      "average": "19.4137",
      "volume": "1125794",
      "turnover": "21856365.87",
      "trades": "1812"
    },
    {
      "date": "2025-11-06",
      "bid": "18.67",
      "ask": "18.695",
      "open": "19.255",
      "high": "19.42",
      "low": "18.635",
      "close": "18.65",
      "average": "18.8996",
      "volume": "1056935",
      "turnover": "19976816.52",
      "trades": "2483"
    },
    {
      "date": "2025-11-07",
      "bid": "17.885",
      "ask": "17.90",
      "open": "18.65",
      "high": "19.00",
      "low": "17.73",
      "close": "17.865",
      "average": "18.0928",
      "volume": "2048684",
      "turnover": "37066480.74",
      "trades": "3900"
    },
    {
      "date": "2025-11-10",
      "bid": "17.85",
      "ask": "17.87",
      "open": "18.01",
      "high": "18.40",
      "low": "17.80",
      "close": "17.86",
      "average": "18.0913",
      "volume": "1047502",
      "turnover": "18950339.29",
      "trades": "2074"
    },
    {
      "date": "2025-11-11",
      "bid": "17.68",
      "ask": "17.705",
      "open": "17.86",
      "high": "18.065",
      "low": "17.54",
      "close": "17.68",
      "average": "17.7302",
      "volume": "1231979",
      "turnover": "21844554.33",
      "trades": "2299"
    },
    {
      "date": "2025-11-12",
      "bid": "17.69",
      "ask": "17.725",
      "open": "17.69",
      "high": "18.00",
      "low": "17.61",
      "close": "17.61",
      "average": "17.7626",
      "volume": "1065769",
      "turnover": "18931889.89",
      "trades": "1743"
    },
    {
      "date": "2025-11-13",
      "bid": "17.53",
      "ask": "17.565",
      "open": "17.65",
      "high": "17.775",
      "low": "17.475",
      "close": "17.53",
      "average": "17.5842",
      "volume": "984280",
      "turnover": "17306366.34",
      "trades": "2156"
    },
    {
      "date": "2025-11-14",
      "bid": "17.095",
      "ask": "17.12",
      "open": "17.455",
      "high": "17.455",
      "low": "16.83",
      "close": "17.145",
      "average": "17.0891",
      "volume": "1933275",
      "turnover": "33037259.16",
      "trades": "2795"
    },
    {
      "date": "2025-11-17",
      "bid": "16.92",
      "ask": "16.945",
      "open": "17.12",
      "high": "17.305",
      "low": "16.87",
      "close": "16.895",
      "average": "17.0358",
      "volume": "998624",
      "turnover": "17012623.76",
      "trades": "1526"
    },
    {
      "date": "2025-11-18",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.80",
      "high": "16.945",
      "low": "16.545",
      "close": "16.70",
      "average": "16.7492",
      "volume": "926430",
      "turnover": "15517120.53",
      "trades": "1840"
    },
    {
      "date": "2025-11-19",
      "bid": "17.00",
      "ask": "17.06",
      "open": "16.50",
      "high": "17.14",
      "low": "16.44",
      "close": "17.05",
      "average": "16.826",
      "volume": "1013178",
      "turnover": "17043442.36",
      "trades": "2042"
    },
    {
      "date": "2025-11-20",
      "bid": "17.025",
      "ask": "17.125",
      "open": "17.30",
      "high": "17.50",
      "low": "17.025",
      "close": "17.04",
      "average": "17.2395",
      "volume": "879316",
      "turnover": "15158374.77",
      "trades": "1395"
    },
    {
      "date": "2025-11-21",
      "bid": "16.83",
      "ask": "16.855",
      "open": "16.95",
      "high": "16.99",
      "low": "16.67",
      "close": "16.81",
      "average": "16.8287",
      "volume": "618136",
      "turnover": "10402653.27",
      "trades": "1098"
    },
    {
      "date": "2025-11-24",
      "bid": "16.765",
      "ask": "16.80",
      "open": "17.065",
      "high": "17.195",
      "low": "16.44",
      "close": "16.73",
      "average": "16.7268",
      "volume": "8125023",
      "turnover": "135902849.26",
      "trades": "2201"
    },
    {
      "date": "2025-11-25",
      "bid": "17.505",
      "ask": "17.52",
      "open": "16.77",
      "high": "17.66",
      "low": "16.77",
      "close": "17.48",
      "average": "17.2006",
      "volume": "1404893",
      "turnover": "24166951.84",
      "trades": "2370"
    },
    {
      "date": "2025-11-26",
      "bid": "19.81",
      "ask": "19.825",
      "open": "18.24",
      "high": "19.88",
      "low": "17.87",
      "close": "19.785",
      "average": "19.0476",
      "volume": "3488050",
      "turnover": "66481919.49",
      "trades": "4782"
    },
    {
      "date": "2025-11-27",
      "bid": "21.43",
      "ask": "21.44",
      "open": "19.825",
      "high": "21.49",
      "low": "19.825",
      "close": "21.49",
      "average": "21.022",
      "volume": "3123398",
      "turnover": "65645880.39",
      "trades": "3742"
    },
    {
      "date": "2025-11-28",
      "bid": "21.10",
      "ask": "21.13",
      "open": "21.41",
      "high": "21.44",
      "low": "20.79",
      "close": "21.17",
      "average": "21.0698",
      "volume": "1839121",
      "turnover": "38754126.44",
      "trades": "1907"
    },
    {
      "date": "2025-12-01",
      "bid": "20.93",
      "ask": "20.96",
      "open": "20.96",
      "high": "21.85",
      "low": "20.64",
      "close": "20.95",
      "average": "21.1276",
      "volume": "1487064",
      "turnover": "31396297.95",
      "trades": "1889"
    },
    {
      "date": "2025-12-02",
      "bid": "20.44",
      "ask": "20.49",
      "open": "20.93",
      "high": "21.10",
      "low": "20.34",
      "close": "20.42",
      "average": "20.6423",
      "volume": "776169",
      "turnover": "16021637.66",
      "trades": "1278"
    },
    {
      "date": "2025-12-03",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.42",
      "high": "20.63",
      "low": "19.905",
      "close": "20.09",
      "average": "20.1423",
      "volume": "673031",
      "turnover": "13556441.79",
      "trades": "1379"
    },
    {
      "date": "2025-12-04",
      "bid": "20.01",
      "ask": "20.06",
      "open": "20.00",
      "high": "20.44",
      "low": "19.855",
      "close": "20.12",
      "average": "20.0764",
      "volume": "781715",
      "turnover": "15694102.1",
      "trades": "1461"
    },
    {
      "date": "2025-12-05",
      "bid": "19.93",
      "ask": "19.97",
      "open": "20.00",
      "high": "20.55",
      "low": "19.85",
      "close": "19.91",
      "average": "20.1615",
      "volume": "627621",
      "turnover": "12656663.62",
      "trades": "1158"
    },
    {
      "date": "2025-12-08",
      "bid": "19.835",
      "ask": "19.94",
      "open": "19.99",
      "high": "20.36",
      "low": "19.505",
      "close": "20.00",
      "average": "19.9139",
      "volume": "819623",
      "turnover": "16325867.52",
      "trades": "1319"
    },
    {
      "date": "2025-12-09",
      "bid": "20.02",
      "ask": "20.05",
      "open": "19.835",
      "high": "20.17",
      "low": "19.585",
      "close": "20.08",
      "average": "19.9413",
      "volume": "536972",
      "turnover": "10708050.44",
      "trades": "847"
    },
    {
      "date": "2025-12-10",
      "bid": "20.21",
      "ask": "20.24",
      "open": "19.98",
      "high": "20.29",
      "low": "19.91",
      "close": "20.19",
      "average": "20.1201",
      "volume": "534471",
      "turnover": "10753750.26",
      "trades": "920"
    },
    {
      "date": "2025-12-11",
      "bid": "21.32",
      "ask": "21.41",
      "open": "20.21",
      "high": "21.45",
      "low": "20.10",
      "close": "21.40",
      "average": "20.9877",
      "volume": "1333682",
      "turnover": "27969302.3",
      "trades": "1741"
    },
    {
      "date": "2025-12-12",
      "bid": "21.24",
      "ask": "21.30",
      "open": "21.40",
      "high": "21.92",
      "low": "21.21",
      "close": "21.32",
      "average": "21.6018",
      "volume": "1167121",
      "turnover": "25211652.5",
      "trades": "1854"
    },
    {
      "date": "2025-12-15",
      "bid": "21.17",
      "ask": "21.22",
      "open": "21.35",
      "high": "21.48",
      "low": "20.69",
      "close": "20.98",
      "average": "21.0656",
      "volume": "889081",
      "turnover": "18728952.1",
      "trades": "1549"
    },
    {
      "date": "2025-12-16",
      "bid": "20.75",
      "ask": "20.80",
      "open": "20.93",
      "high": "21.10",
      "low": "20.70",
      "close": "20.94",
      "average": "20.922",
      "volume": "649679",
      "turnover": "13592401.68",
      "trades": "1026"
    },
    {
      "date": "2025-12-17",
      "bid": "22.07",
      "ask": "22.14",
      "open": "21.00",
      "high": "22.50",
      "low": "20.80",
      "close": "22.01",
      "average": "21.8781",
      "volume": "1622255",
      "turnover": "35489276.69",
      "trades": "2264"
    },
    {
      "date": "2025-12-18",
      "bid": "22.23",
      "ask": "22.40",
      "open": "22.14",
      "high": "22.55",
      "low": "21.32",
      "close": "22.43",
      "average": "22.0268",
      "volume": "1220363",
      "turnover": "26883511.66",
      "trades": "1785"
    },
    {
      "date": "2025-12-19",
      "bid": "22.36",
      "ask": "22.44",
      "open": "22.40",
      "high": "22.56",
      "low": "22.09",
      "close": "22.52",
      "average": "22.3992",
      "volume": "849965",
      "turnover": "19036633.53",
      "trades": "1250"
    },
    {
      "date": "2025-12-22",
      "bid": "22.71",
      "ask": "22.72",
      "open": "22.49",
      "high": "22.78",
      "low": "21.97",
      "close": "22.32",
      "average": "22.3789",
      "volume": "894292",
      "turnover": "20014664.43",
      "trades": "1423"
    },
    {
      "date": "2025-12-23",
      "bid": "22.61",
      "ask": "22.67",
      "open": "22.32",
      "high": "22.92",
      "low": "22.32",
      "close": "22.61",
      "average": "22.697",
      "volume": "612595",
      "turnover": "13904618.29",
      "trades": "1348"
    },
    {
      "date": "2025-12-29",
      "bid": "23.01",
      "ask": "23.15",
      "open": "22.61",
      "high": "23.23",
      "low": "22.56",
      "close": "23.09",
      "average": "22.9145",
      "volume": "998938",
      "turnover": "22892505.61",
      "trades": "1697"
    },
    {
      "date": "2025-12-30",
      "bid": "23.04",
      "ask": "23.14",
      "open": "23.02",
      "high": "23.22",
      "low": "22.76",
      "close": "23.04",
      "average": "22.9946",
      "volume": "697800",
      "turnover": "16045282.92",
      "trades": "1482"
    },
    {
      "date": "2026-01-02",
      "bid": "23.58",
      "ask": "23.64",
      "open": "23.04",
      "high": "23.88",
      "low": "22.90",
      "close": "23.56",
      "average": "23.3721",
      "volume": "1282046",
      "turnover": "29966225.7",
      "trades": "2233"
    },
    {
      "date": "2026-01-05",
      "bid": "22.82",
      "ask": "22.85",
      "open": "23.56",
      "high": "23.56",
      "low": "22.60",
      "close": "22.70",
      "average": "22.9339",
      "volume": "675228",
      "turnover": "15485799.47",
      "trades": "1259"
    },
    {
      "date": "2026-01-07",
      "bid": "22.42",
      "ask": "22.49",
      "open": "22.80",
      "high": "23.44",
      "low": "22.05",
      "close": "22.42",
      "average": "22.74",
      "volume": "1149952",
      "turnover": "26154616.11",
      "trades": "1769"
    },
    {
      "date": "2026-01-08",
      "bid": "22.27",
      "ask": "22.33",
      "open": "22.36",
      "high": "22.66",
      "low": "22.14",
      "close": "22.14",
      "average": "22.3153",
      "volume": "461598",
      "turnover": "10301768.13",
      "trades": "938"
    },
    {
      "date": "2026-01-09",
      "bid": "23.67",
      "ask": "23.76",
      "open": "22.33",
      "high": "24.20",
      "low": "22.20",
      "close": "23.67",
      "average": "23.494",
      "volume": "1687370",
      "turnover": "39638127.25",
      "trades": "2644"
    },
    {
      "date": "2026-01-12",
      "bid": "24.06",
      "ask": "24.12",
      "open": "23.67",
      "high": "24.50",
      "low": "23.35",
      "close": "23.96",
      "average": "23.9107",
      "volume": "1079261",
      "turnover": "25798398.66",
      "trades": "1948"
    },
    {
      "date": "2026-01-13",
      "bid": "24.24",
      "ask": "24.30",
      "open": "24.06",
      "high": "24.36",
      "low": "23.79",
      "close": "24.29",
      "average": "24.1166",
      "volume": "678325",
      "turnover": "16358133.27",
      "trades": "1247"
    },
    {
      "date": "2026-01-14",
      "bid": "24.44",
      "ask": "24.54",
      "open": "24.24",
      "high": "24.99",
      "low": "24.15",
      "close": "24.40",
      "average": "24.5361",
      "volume": "1447143",
      "turnover": "35506488.82",
      "trades": "2244"
    },
    {
      "date": "2026-01-15",
      "bid": "23.50",
      "ask": "23.54",
      "open": "24.50",
      "high": "25.02",
      "low": "23.42",
      "close": "23.45",
      "average": "23.9481",
      "volume": "1481926",
      "turnover": "35469780.63",
      "trades": "2483"
    },
    {
      "date": "2026-01-16",
      "bid": "23.15",
      "ask": "23.21",
      "open": "23.40",
      "high": "23.40",
      "low": "22.75",
      "close": "23.18",
      "average": "23.0687",
      "volume": "946775",
      "turnover": "21842956.65",
      "trades": "1663"
    },
    {
      "date": "2026-01-19",
      "bid": "21.79",
      "ask": "21.85",
      "open": "22.50",
      "high": "22.50",
      "low": "21.60",
      "close": "21.71",
      "average": "21.9946",
      "volume": "1370548",
      "turnover": "30142703.62",
      "trades": "2289"
    },
    {
      "date": "2026-01-20",
      "bid": "21.87",
      "ask": "21.92",
      "open": "21.49",
      "high": "21.98",
      "low": "21.27",
      "close": "21.92",
      "average": "21.6568",
      "volume": "700853",
      "turnover": "15178676.77",
      "trades": "1252"
    },
    {
      "date": "2026-01-21",
      "bid": "21.73",
      "ask": "21.76",
      "open": "21.89",
      "high": "22.35",
      "low": "21.12",
      "close": "21.73",
      "average": "21.595",
      "volume": "1062090",
      "turnover": "22923402.05",
      "trades": "1683"
    },
    {
      "date": "2026-01-22",
      "bid": "22.50",
      "ask": "22.57",
      "open": "22.31",
      "high": "23.42",
      "low": "22.31",
      "close": "22.52",
      "average": "22.9392",
      "volume": "1443374",
      "turnover": "33109731.53",
      "trades": "1984"
    },
    {
      "date": "2026-01-23",
      "bid": "22.14",
      "ask": "22.22",
      "open": "22.45",
      "high": "22.99",
      "low": "22.11",
      "close": "22.11",
      "average": "22.4544",
      "volume": "881344",
      "turnover": "19790521.8",
      "trades": "1378"
    },
    {
      "date": "2026-01-26",
      "bid": "21.70",
      "ask": "21.84",
      "open": "22.09",
      "high": "22.09",
      "low": "21.61",
      "close": "21.61",
      "average": "21.7518",
      "volume": "721618",
      "turnover": "15696528.08",
      "trades": "1284"
    },
    {
      "date": "2026-01-27",
      "bid": "23.80",
      "ask": "23.86",
      "open": "23.09",
      "high": "24.85",
      "low": "23.09",
      "close": "23.65",
      "average": "24.0565",
      "volume": "4063455",
      "turnover": "97759062.33",
      "trades": "5454"
    },
    {
      "date": "2026-01-28",
      "bid": "23.86",
      "ask": "23.87",
      "open": "23.65",
      "high": "23.96",
      "low": "23.46",
      "close": "23.86",
      "average": "23.7482",
      "volume": "644698",
      "turnover": "15311571.56",
      "trades": "1445"
    },
    {
      "date": "2026-01-29",
      "bid": "23.78",
      "ask": "23.95",
      "open": "23.89",
      "high": "24.07",
      "low": "23.34",
      "close": "23.78",
      "average": "23.7658",
      "volume": "818895",
      "turnover": "19461860.69",
      "trades": "1633"
    },
    {
      "date": "2026-01-30",
      "bid": "23.52",
      "ask": "23.55",
      "open": "23.72",
      "high": "24.20",
      "low": "23.38",
      "close": "23.47",
      "average": "23.6189",
      "volume": "670951",
      "turnover": "15847302.95",
      "trades": "1488"
    },
    {
      "date": "2026-02-02",
      "bid": "23.92",
      "ask": "24.00",
      "open": "23.41",
      "high": "24.31",
      "low": "22.94",
      "close": "23.87",
      "average": "23.5126",
      "volume": "1164306",
      "turnover": "27371540.86",
      "trades": "1976"
    },
    {
      "date": "2026-02-03",
      "bid": "24.39",
      "ask": "24.48",
      "open": "24.00",
      "high": "24.88",
      "low": "24.00",
      "close": "24.68",
      "average": "24.5734",
      "volume": "1205127",
      "turnover": "29614487.62",
      "trades": "2205"
    },
    {
      "date": "2026-02-04",
      "bid": "24.42",
      "ask": "24.50",
      "open": "24.70",
      "high": "25.00",
      "low": "23.78",
      "close": "24.33",
      "average": "24.4008",
      "volume": "1737282",
      "turnover": "42392619.09",
      "trades": "2387"
    },
    {
      "date": "2026-02-05",
      "bid": "24.42",
      "ask": "24.52",
      "open": "24.00",
      "high": "28.50",
      "low": "23.55",
      "close": "24.54",
      "average": "26.3722",
      "volume": "7505656",
      "turnover": "198068058.1",
      "trades": "9414"
    },
    {
      "date": "2026-02-06",
      "bid": "27.27",
      "ask": "27.30",
      "open": "26.00",
      "high": "27.50",
      "low": "24.80",
      "close": "27.30",
      "average": "26.511",
      "volume": "2984618",
      "turnover": "79115047.03",
      "trades": "4436"
    },
    {
      "date": "2026-02-09",
      "bid": "27.50",
      "ask": "27.63",
      "open": "27.41",
      "high": "27.75",
      "low": "26.76",
      "close": "27.71",
      "average": "27.4015",
      "volume": "1536853",
      "turnover": "42110638.86",
      "trades": "2868"
    },
    {
      "date": "2026-02-10",
      "bid": "28.53",
      "ask": "28.57",
      "open": "27.80",
      "high": "28.67",
      "low": "26.96",
      "close": "28.51",
      "average": "27.9954",
      "volume": "1885790",
      "turnover": "52789783.67",
      "trades": "2924"
    },
    {
      "date": "2026-02-11",
      "bid": "27.86",
      "ask": "27.92",
      "open": "28.34",
      "high": "28.34",
      "low": "27.42",
      "close": "27.85",
      "average": "27.8453",
      "volume": "1418887",
      "turnover": "39509511.06",
      "trades": "2604"
    },
    {
      "date": "2026-02-12",
      "bid": "27.76",
      "ask": "27.84",
      "open": "28.02",
      "high": "28.25",
      "low": "27.14",
      "close": "27.87",
      "average": "27.6144",
      "volume": "1597572",
      "turnover": "44146277.74",
      "trades": "2331"
    },
    {
      "date": "2026-02-13",
      "bid": "28.13",
      "ask": "28.29",
      "open": "27.84",
      "high": "28.62",
      "low": "27.39",
      "close": "28.21",
      "average": "28.0283",
      "volume": "1567238",
      "turnover": "43935935.56",
      "trades": "2216"
    },
    {
      "date": "2026-02-16",
      "bid": "26.88",
      "ask": "26.94",
      "open": "28.29",
      "high": "28.49",
      "low": "26.77",
      "close": "26.77",
      "average": "27.4009",
      "volume": "1262568",
      "turnover": "34597590.22",
      "trades": "2213"
    },
    {
      "date": "2026-02-17",
      "bid": "26.25",
      "ask": "26.29",
      "open": "26.84",
      "high": "26.88",
      "low": "25.64",
      "close": "26.42",
      "average": "26.2747",
      "volume": "1659804",
      "turnover": "43618616.18",
      "trades": "2011"
    },
    {
      "date": "2026-02-18",
      "bid": "25.97",
      "ask": "26.01",
      "open": "26.43",
      "high": "26.70",
      "low": "25.81",
      "close": "26.00",
      "average": "26.1401",
      "volume": "786369",
      "turnover": "20554759.39",
      "trades": "1457"
    },
    {
      "date": "2026-02-19",
      "bid": "26.54",
      "ask": "26.70",
      "open": "25.97",
      "high": "27.00",
      "low": "25.77",
      "close": "26.65",
      "average": "26.4316",
      "volume": "1128432",
      "turnover": "29828870.18",
      "trades": "1681"
    },
    {
      "date": "2026-02-20",
      "bid": "26.44",
      "ask": "26.50",
      "open": "26.70",
      "high": "26.80",
      "low": "25.89",
      "close": "26.47",
      "average": "26.3353",
      "volume": "1010520",
      "turnover": "26611537.96",
      "trades": "1541"
    },
    {
      "date": "2026-02-23",
      "bid": "25.65",
      "ask": "25.82",
      "open": "26.20",
      "high": "26.33",
      "low": "25.53",
      "close": "25.76",
      "average": "25.8432",
      "volume": "1028395",
      "turnover": "26576294.81",
      "trades": "1609"
    },
    {
      "date": "2026-02-24",
      "bid": "26.40",
      "ask": "26.47",
      "open": "25.65",
      "high": "26.50",
      "low": "25.30",
      "close": "26.49",
      "average": "26.2414",
      "volume": "1276762",
      "turnover": "33504518.79",
      "trades": "1509"
    },
    {
      "date": "2026-02-25",
      "bid": "26.10",
      "ask": "26.28",
      "open": "26.50",
      "high": "26.60",
      "low": "25.70",
      "close": "26.31",
      "average": "26.2829",
      "volume": "758974",
      "turnover": "19947929.71",
      "trades": "1379"
    },
    {
      "date": "2026-02-26",
      "bid": "27.80",
      "ask": "27.90",
      "open": "26.31",
      "high": "28.31",
      "low": "26.31",
      "close": "27.92",
      "average": "27.5024",
      "volume": "2111575",
      "turnover": "58077895.14",
      "trades": "2704"
    },
    {
      "date": "2026-02-27",
      "bid": "27.54",
      "ask": "27.60",
      "open": "27.90",
      "high": "28.00",
      "low": "26.95",
      "close": "27.66",
      "average": "27.4204",
      "volume": "927212",
      "turnover": "25421987.36",
      "trades": "1615"
    },
    {
      "date": "2026-03-02",
      "bid": "29.45",
      "ask": "29.53",
      "open": "27.08",
      "high": "29.60",
      "low": "26.51",
      "close": "29.52",
      "average": "28.6821",
      "volume": "2267216",
      "turnover": "65343639.6",
      "trades": "3444"
    },
    {
      "date": "2026-03-03",
      "bid": "28.38",
      "ask": "28.47",
      "open": "29.45",
      "high": "29.45",
      "low": "27.60",
      "close": "28.40",
      "average": "28.2317",
      "volume": "1678851",
      "turnover": "47392519.53",
      "trades": "2571"
    },
    {
      "date": "2026-03-04",
      "bid": "28.89",
      "ask": "28.95",
      "open": "28.30",
      "high": "29.04",
      "low": "27.98",
      "close": "29.03",
      "average": "28.698",
      "volume": "1083952",
      "turnover": "31101220.45",
      "trades": "1735"
    },
    {
      "date": "2026-03-05",
      "bid": "30.06",
      "ask": "30.15",
      "open": "29.10",
      "high": "30.60",
      "low": "28.99",
      "close": "30.13",
      "average": "30.1602",
      "volume": "1906340",
      "turnover": "57492517",
      "trades": "3050"
    },
    {
      "date": "2026-03-06",
      "bid": "30.13",
      "ask": "30.17",
      "open": "30.17",
      "high": "30.86",
      "low": "29.55",
      "close": "30.16",
      "average": "30.3197",
      "volume": "2115877",
      "turnover": "64163410.17",
      "trades": "3341"
    },
    {
      "date": "2026-03-09",
      "bid": "29.86",
      "ask": "29.94",
      "open": "28.89",
      "high": "30.49",
      "low": "28.74",
      "close": "29.74",
      "average": "29.7904",
      "volume": "1678953",
      "turnover": "50023149.5",
      "trades": "2554"
    },
    {
      "date": "2026-03-10",
      "bid": "29.99",
      "ask": "30.04",
      "open": "30.49",
      "high": "31.10",
      "low": "29.84",
      "close": "29.89",
      "average": "30.4411",
      "volume": "1159281",
      "turnover": "35298717.04",
      "trades": "2011"
    },
    {
      "date": "2026-03-11",
      "bid": "30.76",
      "ask": "30.82",
      "open": "29.92",
      "high": "31.50",
      "low": "29.67",
      "close": "30.65",
      "average": "30.8608",
      "volume": "2111993",
      "turnover": "65178591.78",
      "trades": "2710"
    },
    {
      "date": "2026-03-12",
      "bid": "30.79",
      "ask": "30.88",
      "open": "30.55",
      "high": "31.27",
      "low": "30.44",
      "close": "30.90",
      "average": "30.8292",
      "volume": "1030022",
      "turnover": "31754916.12",
      "trades": "1868"
    },
    {
      "date": "2026-03-13",
      "bid": "29.76",
      "ask": "29.80",
      "open": "30.80",
      "high": "31.25",
      "low": "29.72",
      "close": "29.72",
      "average": "30.4596",
      "volume": "1468976",
      "turnover": "44750059.56",
      "trades": "1908"
    },
    {
      "date": "2026-03-16",
      "bid": "31.13",
      "ask": "31.20",
      "open": "29.77",
      "high": "31.48",
      "low": "29.77",
      "close": "31.03",
      "average": "30.8538",
      "volume": "1358654",
      "turnover": "41909375.77",
      "trades": "2878"
    },
    {
      "date": "2026-03-17",
      "bid": "31.07",
      "ask": "31.15",
      "open": "31.21",
      "high": "31.54",
      "low": "30.97",
      "close": "30.97",
      "average": "31.2211",
      "volume": "1005420",
      "turnover": "31389507.39",
      "trades": "1698"
    },
    {
      "date": "2026-03-18",
      "bid": "33.20",
      "ask": "33.25",
      "open": "31.15",
      "high": "33.68",
      "low": "31.03",
      "close": "33.06",
      "average": "32.908",
      "volume": "3065585",
      "turnover": "100869091.26",
      "trades": "3747"
    },
    {
      "date": "2026-03-19",
      "bid": "32.05",
      "ask": "32.18",
      "open": "32.59",
      "high": "32.70",
      "low": "31.20",
      "close": "32.20",
      "average": "31.976",
      "volume": "1620160",
      "turnover": "51786646.91",
      "trades": "3087"
    },
    {
      "date": "2026-03-20",
      "bid": "32.74",
      "ask": "33.01",
      "open": "33.00",
      "high": "33.65",
      "low": "31.65",
      "close": "32.65",
      "average": "32.7528",
      "volume": "2865476",
      "turnover": "93858585.47",
      "trades": "3634"
    },
    {
      "date": "2026-03-23",
      "bid": "33.81",
      "ask": "33.88",
      "open": "31.09",
      "high": "34.15",
      "low": "29.95",
      "close": "33.62",
      "average": "31.9045",
      "volume": "2512263",
      "turnover": "80189094.38",
      "trades": "3950"
    },
    {
      "date": "2026-03-24",
      "bid": "33.06",
      "ask": "33.13",
      "open": "33.50",
      "high": "33.62",
      "low": "32.25",
      "close": "33.27",
      "average": "32.9514",
      "volume": "933171",
      "turnover": "30747340.75",
      "trades": "1554"
    },
    {
      "date": "2026-03-25",
      "bid": "33.84",
      "ask": "33.96",
      "open": "33.80",
      "high": "34.94",
      "low": "33.35",
      "close": "34.01",
      "average": "34.2672",
      "volume": "1599051",
      "turnover": "54796151.76",
      "trades": "2702"
    },
    {
      "date": "2026-03-26",
      "bid": "33.98",
      "ask": "34.04",
      "open": "33.96",
      "high": "34.38",
      "low": "33.20",
      "close": "33.94",
      "average": "33.8251",
      "volume": "1101251",
      "turnover": "37251428.63",
      "trades": "2117"
    },
    {
      "date": "2026-03-27",
      "bid": "32.52",
      "ask": "32.61",
      "open": "33.94",
      "high": "33.98",
      "low": "32.51",
      "close": "32.59",
      "average": "32.9054",
      "volume": "782828",
      "turnover": "25760826.93",
      "trades": "1724"
    },
    {
      "date": "2026-03-30",
      "bid": "31.11",
      "ask": "31.21",
      "open": "30.84",
      "high": "31.57",
      "low": "28.99",
      "close": "31.09",
      "average": "30.1842",
      "volume": "3050098",
      "turnover": "92057130.54",
      "trades": "4932"
    },
    {
      "date": "2026-03-31",
      "bid": "31.81",
      "ask": "31.93",
      "open": "31.69",
      "high": "32.95",
      "low": "31.46",
      "close": "31.72",
      "average": "32.0823",
      "volume": "1043407",
      "turnover": "33484170",
      "trades": "2002"
    },
    {
      "date": "2026-04-01",
      "bid": "32.70",
      "ask": "32.76",
      "open": "32.60",
      "high": "33.30",
      "low": "31.85",
      "close": "32.72",
      "average": "32.6522",
      "volume": "1172641",
      "turnover": "38286049.03",
      "trades": "2159"
    },
    {
      "date": "2026-04-02",
      "bid": "32.06",
      "ask": "32.16",
      "open": "32.32",
      "high": "32.91",
      "low": "32.02",
      "close": "32.04",
      "average": "32.3805",
      "volume": "489755",
      "turnover": "15858730.18",
      "trades": "790"
    },
    {
      "date": "2026-04-07",
      "bid": "31.55",
      "ask": "31.62",
      "open": "32.06",
      "high": "34.09",
      "low": "31.38",
      "close": "31.52",
      "average": "32.8274",
      "volume": "1988838",
      "turnover": "65277814.3",
      "trades": "3352"
    },
    {
      "date": "2026-04-08",
      "bid": "34.10",
      "ask": "34.17",
      "open": "33.60",
      "high": "34.25",
      "low": "32.72",
      "close": "34.09",
      "average": "33.5787",
      "volume": "1924461",
      "turnover": "64609774.42",
      "trades": "2874"
    },
    {
      "date": "2026-04-09",
      "bid": "34.30",
      "ask": "34.40",
      "open": "33.90",
      "high": "34.49",
      "low": "33.60",
      "close": "34.33",
      "average": "34.1315",
      "volume": "1238661",
      "turnover": "42277473.65",
      "trades": "1841"
    },
    {
      "date": "2026-04-10",
      "bid": "35.01",
      "ask": "35.25",
      "open": "34.30",
      "high": "35.46",
      "low": "34.06",
      "close": "35.08",
      "average": "34.9805",
      "volume": "1032824",
      "turnover": "36129311.59",
      "trades": "2285"
    },
    {
      "date": "2026-04-13",
      "bid": "35.15",
      "ask": "35.24",
      "open": "34.30",
      "high": "35.48",
      "low": "33.80",
      "close": "35.25",
      "average": "35.1885",
      "volume": "1977770",
      "turnover": "69592577.8",
      "trades": "1800"
    },
    {
      "date": "2026-04-14",
      "bid": "36.25",
      "ask": "36.30",
      "open": "35.31",
      "high": "36.40",
      "low": "35.20",
      "close": "36.40",
      "average": "35.869",
      "volume": "2347557",
      "turnover": "84201263.44",
      "trades": "2796"
    },
    {
      "date": "2026-04-15",
      "bid": "35.55",
      "ask": "35.65",
      "open": "36.42",
      "high": "36.76",
      "low": "35.05",
      "close": "35.53",
      "average": "35.9052",
      "volume": "1879711",
      "turnover": "67487106.67",
      "trades": "2699"
    },
    {
      "date": "2026-04-16",
      "bid": "35.81",
      "ask": "36.00",
      "open": "35.65",
      "high": "36.60",
      "low": "35.50",
      "close": "35.81",
      "average": "35.9629",
      "volume": "1498530",
      "turnover": "53887652.9",
      "trades": "2355"
    },
    {
      "date": "2026-04-17",
      "bid": "36.31",
      "ask": "36.38",
      "open": "35.74",
      "high": "36.80",
      "low": "35.04",
      "close": "36.40",
      "average": "36.1809",
      "volume": "1605556",
      "turnover": "58076818.34",
      "trades": "2270"
    },
    {
      "date": "2026-04-20",
      "bid": "36.19",
      "ask": "36.37",
      "open": "36.00",
      "high": "36.73",
      "low": "35.80",
      "close": "36.30",
      "average": "36.344",
      "volume": "1094628",
      "turnover": "39784587.38",
      "trades": "1953"
    },
    {
      "date": "2026-04-21",
      "bid": "36.78",
      "ask": "36.84",
      "open": "36.38",
      "high": "37.05",
      "low": "36.06",
      "close": "36.70",
      "average": "36.6118",
      "volume": "1279534",
      "turnover": "46848172.42",
      "trades": "1865"
    },
    {
      "date": "2026-04-22",
      "bid": "39.13",
      "ask": "39.19",
      "open": "37.15",
      "high": "39.36",
      "low": "37.15",
      "close": "39.07",
      "average": "38.8172",
      "volume": "2167363",
      "turnover": "84132064.37",
      "trades": "3890"
    },
    {
      "date": "2026-04-23",
      "bid": "38.41",
      "ask": "38.50",
      "open": "38.45",
      "high": "39.20",
      "low": "37.82",
      "close": "38.44",
      "average": "38.419",
      "volume": "1467681",
      "turnover": "56388335.23",
      "trades": "2391"
    },
    {
      "date": "2026-04-24",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.46",
      "high": "39.00",
      "low": "37.54",
      "close": "38.01",
      "average": "38.1054",
      "volume": "1047858",
      "turnover": "39926855.78",
      "trades": "1697"
    },
    {
      "date": "2026-04-27",
      "bid": "38.72",
      "ask": "38.87",
      "open": "38.05",
      "high": "39.45",
      "low": "37.00",
      "close": "38.65",
      "average": "38.4751",
      "volume": "1890462",
      "turnover": "72763744.95",
      "trades": "3274"
    },
    {
      "date": "2026-04-28",
      "bid": "38.01",
      "ask": "38.10",
      "open": "38.65",
      "high": "38.65",
      "low": "37.62",
      "close": "38.00",
      "average": "38.0507",
      "volume": "2121003",
      "turnover": "80698502.88",
      "trades": "2868"
    },
    {
      "date": "2026-04-29",
      "bid": "31.98",
      "ask": "32.09",
      "open": "35.19",
      "high": "35.69",
      "low": "30.85",
      "close": "32.04",
      "average": "32.6506",
      "volume": "6688152",
      "turnover": "218373045.83",
      "trades": "13726"
    },
    {
      "date": "2026-04-30",
      "bid": "38.65",
      "ask": "38.78",
      "open": "33.84",
      "high": "39.22",
      "low": "33.50",
      "close": "38.13",
      "average": "37.1554",
      "volume": "4405318",
      "turnover": "163629027.54",
      "trades": "7000"
    },
    {
      "date": "2026-05-04",
      "bid": "41.95",
      "ask": "42.00",
      "open": "38.78",
      "high": "42.34",
      "low": "38.18",
      "close": "42.17",
      "average": "41.006",
      "volume": "3154574",
      "turnover": "129361992.65",
      "trades": "5679"
    },
    {
      "date": "2026-05-05",
      "bid": "41.11",
      "ask": "41.24",
      "open": "41.50",
      "high": "42.40",
      "low": "40.25",
      "close": "41.27",
      "average": "41.1898",
      "volume": "2205509",
      "turnover": "90838830.2",
      "trades": "3803"
    },
    {
      "date": "2026-05-06",
      "bid": "41.27",
      "ask": "41.45",
      "open": "41.27",
      "high": "42.33",
      "low": "40.82",
      "close": "41.38",
      "average": "41.5403",
      "volume": "1287685",
      "turnover": "53499845.75",
      "trades": "2382"
    },
    {
      "date": "2026-05-07",
      "bid": "39.90",
      "ask": "40.06",
      "open": "39.89",
      "high": "41.56",
      "low": "39.00",
      "close": "40.02",
      "average": "40.0343",
      "volume": "2833989",
      "turnover": "113380146.1",
      "trades": "4890"
    },
    {
      "date": "2026-05-08",
      "bid": "41.23",
      "ask": "41.28",
      "open": "40.02",
      "high": "41.58",
      "low": "39.80",
      "close": "41.27",
      "average": "40.8481",
      "volume": "1945577",
      "turnover": "79449827.26",
      "trades": "3709"
    },
    {
      "date": "2026-05-11",
      "bid": "43.24",
      "ask": "43.33",
      "open": "41.65",
      "high": "43.39",
      "low": "41.41",
      "close": "43.29",
      "average": "42.5969",
      "volume": "1686706",
      "turnover": "71824462.54",
      "trades": "3533"
    },
    {
      "date": "2026-05-12",
      "bid": "43.68",
      "ask": "43.97",
      "open": "43.33",
      "high": "44.60",
      "low": "42.96",
      "close": "43.68",
      "average": "43.9765",
      "volume": "1548849",
      "turnover": "68117842.93",
      "trades": "3243"
    },
    {
      "date": "2026-05-13",
      "bid": "46.06",
      "ask": "46.23",
      "open": "44.50",
      "high": "46.42",
      "low": "44.50",
      "close": "46.00",
      "average": "45.7412",
      "volume": "1294587",
      "turnover": "59216365.13",
      "trades": "2689"
    },
    {
      "date": "2026-05-15",
      "bid": "45.65",
      "ask": "45.81",
      "open": "46.64",
      "high": "47.20",
      "low": "45.25",
      "close": "45.74",
      "average": "45.9598",
      "volume": "1268492",
      "turnover": "58301636.87",
      "trades": "3002"
    },
    {
      "date": "2026-05-18",
      "bid": "44.51",
      "ask": "44.60",
      "open": "45.74",
      "high": "46.33",
      "low": "44.18",
      "close": "44.45",
      "average": "45.0009",
      "volume": "1581053",
      "turnover": "71152319.39",
      "trades": "3477"
    },
    {
      "date": "2026-05-19",
      "bid": "43.61",
      "ask": "43.91",
      "open": "44.50",
      "high": "44.82",
      "low": "43.33",
      "close": "43.93",
      "average": "44.0702",
      "volume": "1388315",
      "turnover": "61186109.93",
      "trades": "2563"
    },
    {
      "date": "2026-05-20",
      "bid": "44.75",
      "ask": "44.86",
      "open": "44.00",
      "high": "45.08",
      "low": "43.80",
      "close": "44.76",
      "average": "44.5125",
      "volume": "890627",
      "turnover": "39633997.06",
      "trades": "1959"
    },
    {
      "date": "2026-05-21",
      "bid": "43.85",
      "ask": "44.05",
      "open": "44.70",
      "high": "44.70",
      "low": "42.18",
      "close": "43.89",
      "average": "43.3653",
      "volume": "1698152",
      "turnover": "73645483.98",
      "trades": "3040"
    },
    {
      "date": "2026-05-22",
      "bid": "44.87",
      "ask": "44.99",
      "open": "43.89",
      "high": "45.14",
      "low": "43.89",
      "close": "45.12",
      "average": "44.8038",
      "volume": "1085415",
      "turnover": "48629242.18",
      "trades": "1999"
    },
    {
      "date": "2026-05-25",
      "bid": "45.24",
      "ask": "45.33",
      "open": "45.31",
      "high": "46.00",
      "low": "45.01",
      "close": "45.52",
      "average": "45.5067",
      "volume": "591438",
      "turnover": "26914279.47",
      "trades": "1571"
    },
    {
      "date": "2026-05-26",
      "bid": "44.52",
      "ask": "44.60",
      "open": "45.36",
      "high": "45.36",
      "low": "44.44",
      "close": "44.44",
      "average": "44.7548",
      "volume": "1047115",
      "turnover": "46934617.86",
      "trades": "2022"
    },
    {
      "date": "2026-05-27",
      "bid": "43.30",
      "ask": "43.37",
      "open": "44.60",
      "high": "44.83",
      "low": "43.05",
      "close": "43.44",
      "average": "43.5943",
      "volume": "853626",
      "turnover": "37213764.97",
      "trades": "2394"
    },
    {
      "date": "2026-05-28",
      "bid": "44.37",
      "ask": "44.45",
      "open": "43.30",
      "high": "45.80",
      "low": "43.25",
      "close": "44.35",
      "average": "44.7787",
      "volume": "1160421",
      "turnover": "51965364.26",
      "trades": "2430"
    },
    {
      "date": "2026-05-29",
      "bid": "43.71",
      "ask": "43.88",
      "open": "44.18",
      "high": "44.29",
      "low": "43.37",
      "close": "43.95",
      "average": "43.9078",
      "volume": "2249072",
      "turnover": "98747775.16",
      "trades": "2761"
    },
    {
      "date": "2026-06-01",
      "bid": "43.05",
      "ask": "43.20",
      "open": "44.17",
      "high": "44.88",
      "low": "42.02",
      "close": "42.92",
      "average": "43.5028",
      "volume": "1124384",
      "turnover": "48915459.74",
      "trades": "2534"
    },
    {
      "date": "2026-06-02",
      "bid": "46.77",
      "ask": "46.90",
      "open": "43.05",
      "high": "46.94",
      "low": "42.94",
      "close": "46.43",
      "average": "45.5017",
      "volume": "1669948",
      "turnover": "75986750.15",
      "trades": "3605"
    },
    {
      "date": "2026-06-03",
      "bid": "48.36",
      "ask": "48.44",
      "open": "46.90",
      "high": "48.90",
      "low": "46.56",
      "close": "48.58",
      "average": "47.7669",
      "volume": "1639893",
      "turnover": "78306178.12",
      "trades": "3414"
    },
    {
      "date": "2026-06-04",
      "bid": "46.92",
      "ask": "47.05",
      "open": "48.35",
      "high": "48.58",
      "low": "45.94",
      "close": "46.97",
      "average": "47.2241",
      "volume": "1393998",
      "turnover": "65857809.97",
      "trades": "3094"
    },
    {
      "date": "2026-06-05",
      "bid": "44.27",
      "ask": "44.38",
      "open": "46.92",
      "high": "46.97",
      "low": "44.15",
      "close": "44.18",
      "average": "45.3112",
      "volume": "1162321",
      "turnover": "52673172.77",
      "trades": "2576"
    },
    {
      "date": "2026-06-08",
      "bid": "43.09",
      "ask": "43.30",
      "open": "43.31",
      "high": "43.54",
      "low": "42.07",
      "close": "43.23",
      "average": "42.9507",
      "volume": "1323270",
      "turnover": "56829102.33",
      "trades": "3098"
    },
    {
      "date": "2026-06-09",
      "bid": "43.34",
      "ask": "43.56",
      "open": "43.30",
      "high": "45.23",
      "low": "43.18",
      "close": "43.18",
      "average": "44.0485",
      "volume": "841709",
      "turnover": "37087666.1",
      "trades": "2293"
    },
    {
      "date": "2026-06-10",
      "bid": "41.37",
      "ask": "41.64",
      "open": "42.73",
      "high": "42.91",
      "low": "41.02",
      "close": "41.39",
      "average": "41.9041",
      "volume": "1273978",
      "turnover": "53389227.09",
      "trades": "2352"
    },
    {
      "date": "2026-06-11",
      "bid": "39.85",
      "ask": "39.95",
      "open": "41.53",
      "high": "41.64",
      "low": "39.85",
      "close": "40.06",
      "average": "40.5943",
      "volume": "1115500",
      "turnover": "45274629.79",
      "trades": "2275"
    },
    {
      "date": "2026-06-12",
      "bid": "42.00",
      "ask": "42.15",
      "open": "40.69",
      "high": "42.35",
      "low": "40.21",
      "close": "42.35",
      "average": "41.303",
      "volume": "1129145",
      "turnover": "46632338.32",
      "trades": "2024"
    },
    {
      "date": "2026-06-15",
      "bid": "42.98",
      "ask": "43.15",
      "open": "42.58",
      "high": "43.73",
      "low": "41.20",
      "close": "43.05",
      "average": "42.5871",
      "volume": "1203276",
      "turnover": "51244261.15",
      "trades": "2194"
    },
    {
      "date": "2026-06-16",
      "bid": "42.43",
      "ask": "42.48",
      "open": "43.05",
      "high": "44.00",
      "low": "42.10",
      "close": "42.54",
      "average": "43.1101",
      "volume": "719511",
      "turnover": "31020602.86",
      "trades": "1452"
    },
    {
      "date": "2026-06-17",
      "bid": "41.13",
      "ask": "41.27",
      "open": "42.43",
      "high": "42.74",
      "low": "40.92",
      "close": "41.01",
      "average": "41.5291",
      "volume": "872776",
      "turnover": "36246677.47",
      "trades": "2259"
    },
    {
      "date": "2026-06-18",
      "bid": "41.64",
      "ask": "41.79",
      "open": "41.01",
      "high": "42.24",
      "low": "40.26",
      "close": "41.11",
      "average": "41.2359",
      "volume": "967113",
      "turnover": "39884552.65",
      "trades": "1498"
    },
    {
      "date": "2026-06-22",
      "bid": "41.82",
      "ask": "41.93",
      "open": "41.20",
      "high": "42.19",
      "low": "40.88",
      "close": "42.19",
      "average": "41.7437",
      "volume": "602798",
      "turnover": "25155200.24",
      "trades": "1430"
    },
    {
      "date": "2026-06-23",
      "bid": "40.38",
      "ask": "40.68",
      "open": "41.45",
      "high": "41.80",
      "low": "40.15",
      "close": "40.51",
      "average": "40.6839",
      "volume": "843921",
      "turnover": "34335341.18",
      "trades": "1591"
    },
    {
      "date": "2026-06-24",
      "bid": "40.00",
      "ask": "40.04",
      "open": "40.51",
      "high": "40.51",
      "low": "38.29",
      "close": "40.05",
      "average": "39.2458",
      "volume": "1136125",
      "turnover": "44577034.89",
      "trades": "2375"
    },
    {
      "date": "2026-06-25",
      "bid": "38.49",
      "ask": "38.69",
      "open": "40.00",
      "high": "40.40",
      "low": "38.01",
      "close": "38.47",
      "average": "38.8032",
      "volume": "865698",
      "turnover": "33600263.11",
      "trades": "2552"
    },
    {
      "date": "2026-06-26",
      "bid": "35.26",
      "ask": "35.36",
      "open": "38.25",
      "high": "38.55",
      "low": "35.10",
      "close": "35.64",
      "average": "36.2914",
      "volume": "1691464",
      "turnover": "61246128.97",
      "trades": "3665"
    },
    {
      "date": "2026-06-29",
      "bid": "37.12",
      "ask": "37.28",
      "open": "36.69",
      "high": "37.60",
      "low": "36.33",
      "close": "37.20",
      "average": "36.9899",
      "volume": "903285",
      "turnover": "33412110.49",
      "trades": "1860"
    },
    {
      "date": "2026-06-30",
      "bid": "39.21",
      "ask": "39.60",
      "open": "37.61",
      "high": "39.85",
      "low": "37.61",
      "close": "39.37",
      "average": "38.9936",
      "volume": "895525",
      "turnover": "34913484.9",
      "trades": "2256"
    },
    {
      "date": "2026-07-01",
      "bid": "37.49",
      "ask": "37.62",
      "open": "39.44",
      "high": "39.44",
      "low": "36.90",
      "close": "37.62",
      "average": "37.7676",
      "volume": "675803",
      "turnover": "25530063.74",
      "trades": "2012"
    },
    {
      "date": "2026-07-02",
      "bid": "37.57",
      "ask": "37.65",
      "open": "37.19",
      "high": "38.65",
      "low": "37.10",
      "close": "37.80",
      "average": "37.9607",
      "volume": "1030707",
      "turnover": "39148965.36",
      "trades": "1489"
    },
    {
      "date": "2026-07-03",
      "bid": "37.74",
      "ask": "37.83",
      "open": "37.80",
      "high": "38.32",
      "low": "37.18",
      "close": "37.75",
      "average": "37.7271",
      "volume": "658724",
      "turnover": "24851522.45",
      "trades": "1258"
    },
    {
      "date": "2026-07-06",
      "bid": "36.71",
      "ask": "36.94",
      "open": "37.74",
      "high": "37.74",
      "low": "36.12",
      "close": "36.89",
      "average": "36.7237",
      "volume": "537251",
      "turnover": "19728661.5",
      "trades": "1635"
    },
    {
      "date": "2026-07-07",
      "bid": "34.60",
      "ask": "34.64",
      "open": "36.50",
      "high": "36.70",
      "low": "34.57",
      "close": "34.60",
      "average": "35.2512",
      "volume": "1011075",
      "turnover": "35647452.39",
      "trades": "2701"
    },
    {
      "date": "2026-07-08",
      "bid": "33.15",
      "ask": "33.20",
      "open": "34.50",
      "high": "35.00",
      "low": "32.88",
      "close": "33.36",
      "average": "33.5398",
      "volume": "868644",
      "turnover": "29134269.17",
      "trades": "2038"
    },
    {
      "date": "2026-07-09",
      "bid": "34.86",
      "ask": "34.93",
      "open": "34.16",
      "high": "35.22",
      "low": "33.90",
      "close": "34.77",
      "average": "34.7994",
      "volume": "824573",
      "turnover": "28693686.81",
      "trades": "2011"
    },
    {
      "date": "2026-07-10",
      "bid": "34.38",
      "ask": "34.59",
      "open": "34.77",
      "high": "35.00",
      "low": "34.11",
      "close": "34.50",
      "average": "34.487",
      "volume": "586090",
      "turnover": "20213776.52",
      "trades": "1512"
    },
    {
      "date": "2026-07-13",
      "bid": "33.14",
      "ask": "33.21",
      "open": "34.00",
      "high": "34.50",
      "low": "33.02",
      "close": "33.37",
      "average": "33.7267",
      "volume": "741627",
      "turnover": "25010389.49",
      "trades": "1889"
    },
    {
      "date": "2026-07-14",
      "bid": "34.40",
      "ask": "34.50",
      "open": "33.00",
      "high": "34.66",
      "low": "32.87",
      "close": "34.20",
      "average": "33.9796",
      "volume": "1053638",
      "turnover": "35810796.17",
      "trades": "2069"
    },
    {
      "date": "2026-07-15",
      "bid": "42.92",
      "ask": "43.04",
      "open": "42.00",
      "high": "43.30",
      "low": "39.19",
      "close": "43.20",
      "average": "41.4244",
      "volume": "4866793",
      "turnover": "201458842.01",
      "trades": "9808"
    },
    {
      "date": "2026-07-16",
      "bid": "45.24",
      "ask": "45.33",
      "open": "44.80",
      "high": "46.10",
      "low": "41.90",
      "close": "45.42",
      "average": "44.0136",
      "volume": "2944267",
      "turnover": "129515063.45",
      "trades": "5508"
    },
    {
      "date": "2026-07-17",
      "bid": "45.10",
      "ask": "45.26",
      "open": "45.20",
      "high": "45.60",
      "low": "41.88",
      "close": "45.40",
      "average": "44.046",
      "volume": "2116676",
      "turnover": "93289889.64",
      "trades": "3873"
    },
    {
      "date": "2026-07-20",
      "bid": "43.00",
      "ask": "43.14",
      "open": "44.80",
      "high": "44.90",
      "low": "42.89",
      "close": "42.89",
      "average": "43.6635",
      "volume": "1038029",
      "turnover": "45325433.82",
      "trades": "2434"
    },
    {
      "date": "2026-07-21",
      "bid": "40.71",
      "ask": "40.80",
      "open": "42.99",
      "high": "43.20",
      "low": "40.13",
      "close": "40.52",
      "average": "41.1954",
      "volume": "1416135",
      "turnover": "58346373.86",
      "trades": "3215"
    },
    {
      "date": "2026-07-22",
      "bid": "41.12",
      "ask": "41.25",
      "open": "40.71",
      "high": "41.80",
      "low": "39.80",
      "close": "40.91",
      "average": "41.0055",
      "volume": "1080526",
      "turnover": "44314509.86",
      "trades": "2033"
    },
    {
      "date": "2026-07-23",
      "bid": "39.73",
      "ask": "39.84",
      "open": "40.58",
      "high": "40.85",
      "low": "39.48",
      "close": "39.99",
      "average": "40.0677",
      "volume": "869075",
      "turnover": "34825689.53",
      "trades": "1790"
    },
    {
      "date": "2026-07-24",
      "bid": "40.80",
      "ask": "40.96",
      "open": "39.73",
      "high": "41.60",
      "low": "39.57",
      "close": "40.85",
      "average": "40.6765",
      "volume": "573142",
      "turnover": "23309973.15",
      "trades": "1607"
    },
    {
      "date": "2026-07-27",
      "bid": "38.86",
      "ask": "38.92",
      "open": "41.00",
      "high": "41.31",
      "low": "38.86",
      "close": "39.19",
      "average": "39.8643",
      "volume": "979496",
      "turnover": "39080297.34",
      "trades": "2392"
    },
    {
      "date": "2026-07-28",
      "bid": "36.39",
      "ask": "36.50",
      "open": "39.25",
      "high": "39.39",
      "low": "36.05",
      "close": "36.65",
      "average": "37.2353",
      "volume": "1966198",
      "turnover": "73133956.4",
      "trades": "4425"
    },
    {
      "date": "2026-07-29",
      "bid": "36.15",
      "ask": "36.23",
      "open": "36.63",
      "high": "37.95",
      "low": "36.14",
      "close": "36.19",
      "average": "36.9413",
      "volume": "1399683",
      "turnover": "51700662.29",
      "trades": "2920"
    },
    {
      "date": "2026-07-30",
      "bid": "37.65",
      "ask": "37.86",
      "open": "36.28",
      "high": "38.28",
      "low": "35.48",
      "close": "37.62",
      "average": "36.968",
      "volume": "1564735",
      "turnover": "57865558.02",
      "trades": "3245"
    },
    {
      "date": "2026-07-31",
      "bid": "38.19",
      "ask": "38.27",
      "open": "38.20",
      "high": "39.10",
      "low": "37.88",
      "close": "37.88",
      "average": "38.382",
      "volume": "1091111",
      "turnover": "41880258.2",
      "trades": "2405"
    },
    {
      "date": "2026-08-03",
      "bid": "37.74",
      "ask": "37.82",
      "open": "38.00",
      "high": "38.82",
      "low": "36.93",
      "close": "37.80",
      "average": "37.8257",
      "volume": "1133916",
      "turnover": "42889159.21",
      "trades": "2391"
    },
    {
      "date": "2026-08-04",
      "bid": "40.16",
      "ask": "40.20",
      "open": "38.20",
      "high": "40.79",
      "low": "38.04",
      "close": "40.12",
      "average": "39.7462",
      "volume": "1272406",
      "turnover": "50594845.04",
      "trades": "3152"
    },
    {
      "date": "2026-08-05",
      "bid": "40.05",
      "ask": "40.13",
      "open": "40.20",
      "high": "40.65",
      "low": "39.66",
      "close": "40.12",
      "average": "40.0678",
      "volume": "617402",
      "turnover": "24737566.06",
      "trades": "2013"
    }
  ]
}