{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1689480/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/pcell?id=TX1689480",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1689480",
    "asset_class": "SHARES",
    "isin": "SE0006425815",
    "symbol": "PCELL",
    "company": "PowerCell Sweden",
    "market": null,
    "last_sale_price": "SEK 20.66",
    "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": "189.85",
      "ask": "190.05",
      "open": "188.75",
      "high": "191.20",
      "low": "185.50",
      "close": "191.20",
      "average": "188.7894",
      "volume": "238680",
      "turnover": "45060202.46",
      "trades": "2388"
    },
    {
      "date": "2021-08-03",
      "bid": "188.05",
      "ask": "188.25",
      "open": "191.00",
      "high": "192.50",
      "low": "186.65",
      "close": "188.00",
      "average": "189.0908",
      "volume": "244396",
      "turnover": "46213276.45",
      "trades": "2195"
    },
    {
      "date": "2021-08-04",
      "bid": "182.00",
      "ask": "182.30",
      "open": "187.70",
      "high": "188.10",
      "low": "178.55",
      "close": "182.25",
      "average": "182.0885",
      "volume": "348356",
      "turnover": "63431292.73",
      "trades": "3643"
    },
    {
      "date": "2021-08-05",
      "bid": "170.35",
      "ask": "170.65",
      "open": "180.70",
      "high": "180.70",
      "low": "167.45",
      "close": "171.00",
      "average": "171.8482",
      "volume": "660806",
      "turnover": "113558226.5",
      "trades": "6792"
    },
    {
      "date": "2021-08-06",
      "bid": "175.25",
      "ask": "175.45",
      "open": "170.80",
      "high": "179.00",
      "low": "168.10",
      "close": "176.35",
      "average": "174.4733",
      "volume": "382194",
      "turnover": "66674666.96",
      "trades": "3826"
    },
    {
      "date": "2021-08-09",
      "bid": "174.05",
      "ask": "174.50",
      "open": "176.40",
      "high": "177.00",
      "low": "164.00",
      "close": "174.70",
      "average": "171.936",
      "volume": "298543",
      "turnover": "51330042.28",
      "trades": "3160"
    },
    {
      "date": "2021-08-10",
      "bid": "183.45",
      "ask": "183.75",
      "open": "176.50",
      "high": "186.00",
      "low": "176.50",
      "close": "184.40",
      "average": "182.5311",
      "volume": "479130",
      "turnover": "87458559.65",
      "trades": "4662"
    },
    {
      "date": "2021-08-11",
      "bid": "180.70",
      "ask": "181.00",
      "open": "183.40",
      "high": "185.90",
      "low": "180.00",
      "close": "180.60",
      "average": "182.9747",
      "volume": "248119",
      "turnover": "45416049.64",
      "trades": "2557"
    },
    {
      "date": "2021-08-12",
      "bid": "176.05",
      "ask": "176.30",
      "open": "180.60",
      "high": "182.25",
      "low": "175.05",
      "close": "176.00",
      "average": "176.8966",
      "volume": "185033",
      "turnover": "32731161.01",
      "trades": "2119"
    },
    {
      "date": "2021-08-13",
      "bid": "176.65",
      "ask": "176.95",
      "open": "176.50",
      "high": "180.35",
      "low": "174.00",
      "close": "176.40",
      "average": "177.1524",
      "volume": "200252",
      "turnover": "35475117.85",
      "trades": "1967"
    },
    {
      "date": "2021-08-16",
      "bid": "171.05",
      "ask": "171.45",
      "open": "176.40",
      "high": "176.50",
      "low": "170.40",
      "close": "171.20",
      "average": "171.9999",
      "volume": "229540",
      "turnover": "39480228.36",
      "trades": "2567"
    },
    {
      "date": "2021-08-17",
      "bid": "168.25",
      "ask": "168.60",
      "open": "171.00",
      "high": "171.50",
      "low": "166.70",
      "close": "168.25",
      "average": "168.0119",
      "volume": "279469",
      "turnover": "46954205.83",
      "trades": "3127"
    },
    {
      "date": "2021-08-18",
      "bid": "174.00",
      "ask": "174.25",
      "open": "168.10",
      "high": "175.90",
      "low": "167.00",
      "close": "175.15",
      "average": "173.8725",
      "volume": "493265",
      "turnover": "85765138.38",
      "trades": "3546"
    },
    {
      "date": "2021-08-19",
      "bid": "182.40",
      "ask": "182.60",
      "open": "170.95",
      "high": "182.75",
      "low": "169.00",
      "close": "181.80",
      "average": "178.5142",
      "volume": "458203",
      "turnover": "81795604.34",
      "trades": "4449"
    },
    {
      "date": "2021-08-20",
      "bid": "177.35",
      "ask": "177.55",
      "open": "183.00",
      "high": "185.00",
      "low": "173.00",
      "close": "177.25",
      "average": "176.8742",
      "volume": "368880",
      "turnover": "65244675.32",
      "trades": "3879"
    },
    {
      "date": "2021-08-23",
      "bid": "186.20",
      "ask": "186.50",
      "open": "177.50",
      "high": "187.00",
      "low": "176.15",
      "close": "187.00",
      "average": "182.6354",
      "volume": "379326",
      "turnover": "69279659.28",
      "trades": "3984"
    },
    {
      "date": "2021-08-24",
      "bid": "194.20",
      "ask": "194.75",
      "open": "187.60",
      "high": "196.80",
      "low": "187.00",
      "close": "194.40",
      "average": "193.736",
      "volume": "448796",
      "turnover": "86946932.81",
      "trades": "4806"
    },
    {
      "date": "2021-08-25",
      "bid": "194.75",
      "ask": "194.95",
      "open": "194.40",
      "high": "197.85",
      "low": "191.55",
      "close": "195.00",
      "average": "194.9294",
      "volume": "256275",
      "turnover": "49955505.88",
      "trades": "3516"
    },
    {
      "date": "2021-08-26",
      "bid": "199.00",
      "ask": "199.40",
      "open": "193.95",
      "high": "202.00",
      "low": "192.50",
      "close": "199.75",
      "average": "199.2161",
      "volume": "351136",
      "turnover": "69953791.67",
      "trades": "4086"
    },
    {
      "date": "2021-08-27",
      "bid": "194.55",
      "ask": "194.60",
      "open": "199.75",
      "high": "201.50",
      "low": "191.25",
      "close": "195.00",
      "average": "193.7749",
      "volume": "243467",
      "turnover": "47177706.12",
      "trades": "2779"
    },
    {
      "date": "2021-08-30",
      "bid": "192.55",
      "ask": "192.90",
      "open": "195.10",
      "high": "197.85",
      "low": "192.30",
      "close": "193.00",
      "average": "194.9198",
      "volume": "176258",
      "turnover": "34356173.65",
      "trades": "2080"
    },
    {
      "date": "2021-08-31",
      "bid": "192.05",
      "ask": "192.30",
      "open": "193.00",
      "high": "195.00",
      "low": "190.10",
      "close": "193.05",
      "average": "192.7885",
      "volume": "209819",
      "turnover": "40450696.65",
      "trades": "2034"
    },
    {
      "date": "2021-09-01",
      "bid": "197.55",
      "ask": "197.95",
      "open": "194.50",
      "high": "198.65",
      "low": "192.30",
      "close": "198.65",
      "average": "195.5846",
      "volume": "177926",
      "turnover": "34799567.42",
      "trades": "2289"
    },
    {
      "date": "2021-09-02",
      "bid": "203.80",
      "ask": "204.20",
      "open": "198.65",
      "high": "206.90",
      "low": "195.70",
      "close": "204.90",
      "average": "202.7664",
      "volume": "352086",
      "turnover": "71392481.08",
      "trades": "3726"
    },
    {
      "date": "2021-09-03",
      "bid": "201.50",
      "ask": "201.60",
      "open": "204.90",
      "high": "206.00",
      "low": "198.00",
      "close": "201.70",
      "average": "201.6815",
      "volume": "173992",
      "turnover": "35091797.54",
      "trades": "2320"
    },
    {
      "date": "2021-09-06",
      "bid": "201.50",
      "ask": "201.90",
      "open": "201.00",
      "high": "204.90",
      "low": "198.95",
      "close": "203.00",
      "average": "202.7686",
      "volume": "106889",
      "turnover": "21673701.05",
      "trades": "1714"
    },
    {
      "date": "2021-09-07",
      "bid": "205.40",
      "ask": "205.70",
      "open": "203.00",
      "high": "208.20",
      "low": "201.40",
      "close": "206.60",
      "average": "205.4561",
      "volume": "216659",
      "turnover": "44512309.1",
      "trades": "2286"
    },
    {
      "date": "2021-09-08",
      "bid": "186.00",
      "ask": "186.45",
      "open": "205.00",
      "high": "205.00",
      "low": "184.50",
      "close": "185.20",
      "average": "191.318",
      "volume": "777374",
      "turnover": "148754677.01",
      "trades": "7330"
    },
    {
      "date": "2021-09-09",
      "bid": "182.70",
      "ask": "182.75",
      "open": "185.20",
      "high": "185.20",
      "low": "176.80",
      "close": "183.55",
      "average": "180.1755",
      "volume": "640519",
      "turnover": "115400372.42",
      "trades": "7214"
    },
    {
      "date": "2021-09-10",
      "bid": "176.90",
      "ask": "177.15",
      "open": "183.55",
      "high": "184.00",
      "low": "175.55",
      "close": "177.50",
      "average": "178.0261",
      "volume": "378027",
      "turnover": "67300364.36",
      "trades": "4641"
    },
    {
      "date": "2021-09-13",
      "bid": "175.15",
      "ask": "175.55",
      "open": "177.40",
      "high": "177.50",
      "low": "171.55",
      "close": "176.65",
      "average": "174.1642",
      "volume": "304413",
      "turnover": "53004917.24",
      "trades": "3503"
    },
    {
      "date": "2021-09-14",
      "bid": "178.00",
      "ask": "178.40",
      "open": "175.00",
      "high": "179.10",
      "low": "172.10",
      "close": "178.40",
      "average": "176.6432",
      "volume": "279598",
      "turnover": "49389213.58",
      "trades": "3503"
    },
    {
      "date": "2021-09-15",
      "bid": "173.10",
      "ask": "173.45",
      "open": "177.40",
      "high": "178.75",
      "low": "172.55",
      "close": "173.05",
      "average": "175.6059",
      "volume": "170875",
      "turnover": "30006663.25",
      "trades": "1905"
    },
    {
      "date": "2021-09-16",
      "bid": "172.50",
      "ask": "172.75",
      "open": "173.20",
      "high": "176.50",
      "low": "170.05",
      "close": "173.65",
      "average": "172.5184",
      "volume": "190774",
      "turnover": "32912523.04",
      "trades": "2527"
    },
    {
      "date": "2021-09-17",
      "bid": "173.30",
      "ask": "173.65",
      "open": "174.00",
      "high": "178.60",
      "low": "173.00",
      "close": "173.90",
      "average": "175.0913",
      "volume": "264076",
      "turnover": "46237403.5",
      "trades": "2415"
    },
    {
      "date": "2021-09-20",
      "bid": "169.15",
      "ask": "169.55",
      "open": "173.65",
      "high": "173.65",
      "low": "165.00",
      "close": "168.90",
      "average": "168.7074",
      "volume": "335570",
      "turnover": "56613061.12",
      "trades": "3911"
    },
    {
      "date": "2021-09-21",
      "bid": "166.05",
      "ask": "166.20",
      "open": "168.00",
      "high": "170.85",
      "low": "165.90",
      "close": "166.30",
      "average": "167.8742",
      "volume": "241122",
      "turnover": "40497204.36",
      "trades": "2482"
    },
    {
      "date": "2021-09-22",
      "bid": "170.75",
      "ask": "171.25",
      "open": "166.30",
      "high": "171.25",
      "low": "166.10",
      "close": "170.90",
      "average": "168.8513",
      "volume": "237473",
      "turnover": "40097517.72",
      "trades": "2290"
    },
    {
      "date": "2021-09-23",
      "bid": "177.90",
      "ask": "178.20",
      "open": "171.50",
      "high": "180.70",
      "low": "171.50",
      "close": "178.55",
      "average": "177.769",
      "volume": "301111",
      "turnover": "53530433.76",
      "trades": "3520"
    },
    {
      "date": "2021-09-24",
      "bid": "177.30",
      "ask": "177.65",
      "open": "179.50",
      "high": "181.90",
      "low": "175.80",
      "close": "177.45",
      "average": "178.1771",
      "volume": "165109",
      "turnover": "29417144.76",
      "trades": "1918"
    },
    {
      "date": "2021-09-27",
      "bid": "174.85",
      "ask": "175.20",
      "open": "176.80",
      "high": "180.30",
      "low": "172.95",
      "close": "175.65",
      "average": "175.6503",
      "volume": "128410",
      "turnover": "22554144.06",
      "trades": "1720"
    },
    {
      "date": "2021-09-28",
      "bid": "169.35",
      "ask": "170.00",
      "open": "176.00",
      "high": "176.05",
      "low": "168.20",
      "close": "170.05",
      "average": "170.4251",
      "volume": "219423",
      "turnover": "37395192.79",
      "trades": "2458"
    },
    {
      "date": "2021-09-29",
      "bid": "169.10",
      "ask": "170.00",
      "open": "170.05",
      "high": "174.20",
      "low": "167.80",
      "close": "170.20",
      "average": "170.1384",
      "volume": "244775",
      "turnover": "41645285.01",
      "trades": "2365"
    },
    {
      "date": "2021-09-30",
      "bid": "169.40",
      "ask": "169.75",
      "open": "171.00",
      "high": "171.75",
      "low": "168.00",
      "close": "169.60",
      "average": "169.6222",
      "volume": "137183",
      "turnover": "23268992.76",
      "trades": "1746"
    },
    {
      "date": "2021-10-01",
      "bid": "167.65",
      "ask": "168.10",
      "open": "168.00",
      "high": "173.80",
      "low": "162.25",
      "close": "168.75",
      "average": "169.3761",
      "volume": "263959",
      "turnover": "44708925.4",
      "trades": "3560"
    },
    {
      "date": "2021-10-04",
      "bid": "153.45",
      "ask": "154.10",
      "open": "168.20",
      "high": "168.20",
      "low": "152.35",
      "close": "153.30",
      "average": "158.229",
      "volume": "491058",
      "turnover": "77696478.95",
      "trades": "5384"
    },
    {
      "date": "2021-10-05",
      "bid": "147.10",
      "ask": "147.45",
      "open": "153.35",
      "high": "155.55",
      "low": "145.15",
      "close": "147.50",
      "average": "148.5944",
      "volume": "623909",
      "turnover": "92709587.89",
      "trades": "6317"
    },
    {
      "date": "2021-10-06",
      "bid": "141.35",
      "ask": "142.00",
      "open": "146.70",
      "high": "146.70",
      "low": "137.40",
      "close": "142.10",
      "average": "141.4228",
      "volume": "785764",
      "turnover": "111118531.91",
      "trades": "7500"
    },
    {
      "date": "2021-10-07",
      "bid": "146.25",
      "ask": "146.50",
      "open": "142.30",
      "high": "148.45",
      "low": "140.95",
      "close": "146.90",
      "average": "144.8844",
      "volume": "448209",
      "turnover": "64938443.99",
      "trades": "4744"
    },
    {
      "date": "2021-10-08",
      "bid": "146.10",
      "ask": "146.60",
      "open": "146.95",
      "high": "150.95",
      "low": "143.10",
      "close": "146.65",
      "average": "147.1412",
      "volume": "257475",
      "turnover": "37885175.29",
      "trades": "3014"
    },
    {
      "date": "2021-10-11",
      "bid": "156.80",
      "ask": "156.85",
      "open": "146.65",
      "high": "157.05",
      "low": "146.65",
      "close": "156.85",
      "average": "153.3313",
      "volume": "383045",
      "turnover": "58735935.96",
      "trades": "4438"
    },
    {
      "date": "2021-10-12",
      "bid": "159.95",
      "ask": "160.10",
      "open": "156.90",
      "high": "160.65",
      "low": "152.30",
      "close": "159.90",
      "average": "158.1885",
      "volume": "225048",
      "turnover": "35599147.18",
      "trades": "2679"
    },
    {
      "date": "2021-10-13",
      "bid": "170.95",
      "ask": "171.40",
      "open": "160.75",
      "high": "173.00",
      "low": "159.35",
      "close": "172.50",
      "average": "169.1057",
      "volume": "432010",
      "turnover": "73056462.15",
      "trades": "3908"
    },
    {
      "date": "2021-10-14",
      "bid": "175.20",
      "ask": "175.85",
      "open": "175.90",
      "high": "184.75",
      "low": "173.00",
      "close": "176.05",
      "average": "179.2191",
      "volume": "595986",
      "turnover": "106810748.11",
      "trades": "6395"
    },
    {
      "date": "2021-10-15",
      "bid": "171.45",
      "ask": "171.90",
      "open": "178.35",
      "high": "178.75",
      "low": "169.30",
      "close": "170.00",
      "average": "170.9449",
      "volume": "1019694",
      "turnover": "174311765.99",
      "trades": "4710"
    },
    {
      "date": "2021-10-18",
      "bid": "166.30",
      "ask": "166.70",
      "open": "168.70",
      "high": "172.25",
      "low": "162.65",
      "close": "166.65",
      "average": "166.6726",
      "volume": "297860",
      "turnover": "49648515.8",
      "trades": "3075"
    },
    {
      "date": "2021-10-19",
      "bid": "172.25",
      "ask": "172.50",
      "open": "167.85",
      "high": "173.25",
      "low": "167.25",
      "close": "173.25",
      "average": "170.8593",
      "volume": "218556",
      "turnover": "37341603.14",
      "trades": "1977"
    },
    {
      "date": "2021-10-20",
      "bid": "178.55",
      "ask": "178.80",
      "open": "173.25",
      "high": "180.00",
      "low": "172.05",
      "close": "179.75",
      "average": "178.3672",
      "volume": "314280",
      "turnover": "56057089.83",
      "trades": "3046"
    },
    {
      "date": "2021-10-21",
      "bid": "189.25",
      "ask": "189.70",
      "open": "177.10",
      "high": "190.00",
      "low": "174.80",
      "close": "190.00",
      "average": "184.9511",
      "volume": "557725",
      "turnover": "103150635.29",
      "trades": "4290"
    },
    {
      "date": "2021-10-22",
      "bid": "177.05",
      "ask": "177.55",
      "open": "189.50",
      "high": "189.50",
      "low": "176.00",
      "close": "176.45",
      "average": "181.1445",
      "volume": "286525",
      "turnover": "51896196",
      "trades": "2949"
    },
    {
      "date": "2021-10-25",
      "bid": "173.25",
      "ask": "173.75",
      "open": "176.50",
      "high": "179.60",
      "low": "170.05",
      "close": "173.60",
      "average": "173.8471",
      "volume": "226081",
      "turnover": "39303536.54",
      "trades": "2338"
    },
    {
      "date": "2021-10-26",
      "bid": "183.40",
      "ask": "183.80",
      "open": "173.60",
      "high": "187.90",
      "low": "172.40",
      "close": "184.15",
      "average": "184.1204",
      "volume": "367898",
      "turnover": "67735454.25",
      "trades": "3385"
    },
    {
      "date": "2021-10-27",
      "bid": "185.80",
      "ask": "186.30",
      "open": "184.80",
      "high": "188.95",
      "low": "183.00",
      "close": "185.85",
      "average": "186.5888",
      "volume": "223701",
      "turnover": "41735393.65",
      "trades": "2539"
    },
    {
      "date": "2021-10-28",
      "bid": "186.55",
      "ask": "186.95",
      "open": "185.85",
      "high": "187.00",
      "low": "182.50",
      "close": "186.25",
      "average": "185.4583",
      "volume": "236352",
      "turnover": "43824030.62",
      "trades": "1602"
    },
    {
      "date": "2021-10-29",
      "bid": "190.90",
      "ask": "191.60",
      "open": "189.00",
      "high": "195.70",
      "low": "187.55",
      "close": "191.80",
      "average": "192.2268",
      "volume": "353992",
      "turnover": "68044937.08",
      "trades": "3489"
    },
    {
      "date": "2021-11-01",
      "bid": "192.30",
      "ask": "192.55",
      "open": "195.00",
      "high": "199.75",
      "low": "189.00",
      "close": "192.60",
      "average": "194.1484",
      "volume": "341498",
      "turnover": "66321374.06",
      "trades": "2943"
    },
    {
      "date": "2021-11-02",
      "bid": "189.60",
      "ask": "189.70",
      "open": "195.45",
      "high": "195.45",
      "low": "188.10",
      "close": "189.90",
      "average": "191.2033",
      "volume": "253949",
      "turnover": "48555839.01",
      "trades": "2703"
    },
    {
      "date": "2021-11-03",
      "bid": "182.30",
      "ask": "182.80",
      "open": "189.90",
      "high": "189.90",
      "low": "180.30",
      "close": "182.60",
      "average": "183.4527",
      "volume": "178530",
      "turnover": "32751818.95",
      "trades": "1910"
    },
    {
      "date": "2021-11-04",
      "bid": "187.35",
      "ask": "187.90",
      "open": "183.00",
      "high": "189.30",
      "low": "181.85",
      "close": "188.20",
      "average": "186.923",
      "volume": "194654",
      "turnover": "36385701.75",
      "trades": "2066"
    },
    {
      "date": "2021-11-05",
      "bid": "186.20",
      "ask": "186.60",
      "open": "189.00",
      "high": "189.20",
      "low": "183.00",
      "close": "188.35",
      "average": "186.7353",
      "volume": "79788",
      "turnover": "14899237.6",
      "trades": "868"
    },
    {
      "date": "2021-11-08",
      "bid": "186.10",
      "ask": "186.65",
      "open": "187.70",
      "high": "188.35",
      "low": "182.45",
      "close": "187.25",
      "average": "185.5733",
      "volume": "166328",
      "turnover": "30865633.8",
      "trades": "1706"
    },
    {
      "date": "2021-11-09",
      "bid": "192.75",
      "ask": "193.80",
      "open": "198.00",
      "high": "206.40",
      "low": "192.05",
      "close": "192.95",
      "average": "200.3142",
      "volume": "765151",
      "turnover": "153234906.69",
      "trades": "6803"
    },
    {
      "date": "2021-11-10",
      "bid": "200.90",
      "ask": "201.50",
      "open": "194.00",
      "high": "203.00",
      "low": "187.00",
      "close": "202.10",
      "average": "196.4114",
      "volume": "437522",
      "turnover": "86243969.05",
      "trades": "4535"
    },
    {
      "date": "2021-11-11",
      "bid": "194.45",
      "ask": "195.05",
      "open": "201.10",
      "high": "201.10",
      "low": "191.20",
      "close": "194.75",
      "average": "194.3145",
      "volume": "361405",
      "turnover": "70226233.2",
      "trades": "3850"
    },
    {
      "date": "2021-11-12",
      "bid": "229.00",
      "ask": "229.40",
      "open": "203.20",
      "high": "230.00",
      "low": "201.70",
      "close": "230.00",
      "average": "221.1194",
      "volume": "1725315",
      "turnover": "381509486.45",
      "trades": "12682"
    },
    {
      "date": "2021-11-15",
      "bid": "234.90",
      "ask": "235.50",
      "open": "230.30",
      "high": "237.10",
      "low": "221.20",
      "close": "235.30",
      "average": "230.4401",
      "volume": "602722",
      "turnover": "138877342.1",
      "trades": "5865"
    },
    {
      "date": "2021-11-16",
      "bid": "236.30",
      "ask": "236.60",
      "open": "235.30",
      "high": "237.50",
      "low": "229.40",
      "close": "237.40",
      "average": "234.4639",
      "volume": "369698",
      "turnover": "86680355.55",
      "trades": "3505"
    },
    {
      "date": "2021-11-17",
      "bid": "247.10",
      "ask": "247.70",
      "open": "237.40",
      "high": "249.00",
      "low": "234.20",
      "close": "248.70",
      "average": "244.8338",
      "volume": "651854",
      "turnover": "159596088.35",
      "trades": "6051"
    },
    {
      "date": "2021-11-18",
      "bid": "236.30",
      "ask": "237.20",
      "open": "249.50",
      "high": "249.50",
      "low": "230.40",
      "close": "234.90",
      "average": "238.4467",
      "volume": "405075",
      "turnover": "96588321.55",
      "trades": "4211"
    },
    {
      "date": "2021-11-19",
      "bid": "243.00",
      "ask": "243.50",
      "open": "234.80",
      "high": "244.70",
      "low": "231.30",
      "close": "244.10",
      "average": "239.794",
      "volume": "418070",
      "turnover": "100246535.35",
      "trades": "4174"
    },
    {
      "date": "2021-11-22",
      "bid": "240.00",
      "ask": "240.60",
      "open": "244.10",
      "high": "247.40",
      "low": "232.70",
      "close": "240.50",
      "average": "240.7098",
      "volume": "345659",
      "turnover": "83076915.25",
      "trades": "3871"
    },
    {
      "date": "2021-11-23",
      "bid": "222.90",
      "ask": "223.70",
      "open": "235.60",
      "high": "237.30",
      "low": "220.30",
      "close": "223.30",
      "average": "227.5427",
      "volume": "492350",
      "turnover": "112032559.85",
      "trades": "4666"
    },
    {
      "date": "2021-11-24",
      "bid": "222.50",
      "ask": "223.70",
      "open": "223.50",
      "high": "229.00",
      "low": "216.50",
      "close": "224.20",
      "average": "221.933",
      "volume": "345018",
      "turnover": "76571327.4",
      "trades": "3709"
    },
    {
      "date": "2021-11-25",
      "bid": "225.10",
      "ask": "226.10",
      "open": "227.00",
      "high": "230.90",
      "low": "223.40",
      "close": "226.60",
      "average": "226.6557",
      "volume": "192870",
      "turnover": "43715066.4",
      "trades": "2220"
    },
    {
      "date": "2021-11-26",
      "bid": "219.00",
      "ask": "219.30",
      "open": "217.00",
      "high": "222.50",
      "low": "211.00",
      "close": "219.40",
      "average": "218.8263",
      "volume": "257543",
      "turnover": "56357209.9",
      "trades": "2538"
    },
    {
      "date": "2021-11-29",
      "bid": "223.40",
      "ask": "224.00",
      "open": "218.00",
      "high": "226.20",
      "low": "213.90",
      "close": "223.20",
      "average": "220.4734",
      "volume": "277474",
      "turnover": "61176902.05",
      "trades": "2460"
    },
    {
      "date": "2021-11-30",
      "bid": "221.60",
      "ask": "222.60",
      "open": "219.20",
      "high": "229.90",
      "low": "214.80",
      "close": "222.00",
      "average": "222.5339",
      "volume": "462557",
      "turnover": "102933498.35",
      "trades": "3103"
    },
    {
      "date": "2021-12-01",
      "bid": "228.70",
      "ask": "229.50",
      "open": "222.00",
      "high": "231.70",
      "low": "219.20",
      "close": "227.90",
      "average": "226.2204",
      "volume": "239763",
      "turnover": "54234098.9",
      "trades": "2222"
    },
    {
      "date": "2021-12-02",
      "bid": "215.70",
      "ask": "216.20",
      "open": "220.00",
      "high": "225.40",
      "low": "214.10",
      "close": "214.80",
      "average": "218.4035",
      "volume": "255779",
      "turnover": "55862998.4",
      "trades": "2631"
    },
    {
      "date": "2021-12-03",
      "bid": "204.20",
      "ask": "204.80",
      "open": "216.50",
      "high": "221.30",
      "low": "201.60",
      "close": "203.90",
      "average": "209.7852",
      "volume": "344705",
      "turnover": "72319228.7",
      "trades": "3807"
    },
    {
      "date": "2021-12-06",
      "bid": "203.70",
      "ask": "204.30",
      "open": "204.20",
      "high": "205.80",
      "low": "196.20",
      "close": "203.90",
      "average": "200.7285",
      "volume": "288576",
      "turnover": "57907447.07",
      "trades": "2998"
    },
    {
      "date": "2021-12-07",
      "bid": "213.40",
      "ask": "214.10",
      "open": "206.80",
      "high": "216.70",
      "low": "206.80",
      "close": "213.90",
      "average": "213.8261",
      "volume": "272591",
      "turnover": "58287915",
      "trades": "2266"
    },
    {
      "date": "2021-12-08",
      "bid": "214.70",
      "ask": "215.60",
      "open": "215.00",
      "high": "221.20",
      "low": "213.80",
      "close": "216.10",
      "average": "216.8922",
      "volume": "156442",
      "turnover": "33930757.6",
      "trades": "1943"
    },
    {
      "date": "2021-12-09",
      "bid": "205.50",
      "ask": "206.30",
      "open": "215.00",
      "high": "217.80",
      "low": "205.40",
      "close": "205.40",
      "average": "209.6802",
      "volume": "158504",
      "turnover": "33235156.2",
      "trades": "1805"
    },
    {
      "date": "2021-12-10",
      "bid": "203.40",
      "ask": "204.40",
      "open": "205.40",
      "high": "208.90",
      "low": "201.60",
      "close": "204.20",
      "average": "204.813",
      "volume": "145239",
      "turnover": "29746739.15",
      "trades": "1661"
    },
    {
      "date": "2021-12-13",
      "bid": "194.90",
      "ask": "195.40",
      "open": "204.20",
      "high": "205.20",
      "low": "193.80",
      "close": "193.80",
      "average": "198.6636",
      "volume": "197627",
      "turnover": "39267533.63",
      "trades": "2032"
    },
    {
      "date": "2021-12-14",
      "bid": "191.20",
      "ask": "191.75",
      "open": "192.85",
      "high": "200.60",
      "low": "190.35",
      "close": "191.60",
      "average": "194.5353",
      "volume": "174403",
      "turnover": "33927194.35",
      "trades": "1792"
    },
    {
      "date": "2021-12-15",
      "bid": "189.85",
      "ask": "190.40",
      "open": "192.65",
      "high": "194.75",
      "low": "190.00",
      "close": "190.55",
      "average": "191.887",
      "volume": "110307",
      "turnover": "21166399.13",
      "trades": "1307"
    },
    {
      "date": "2021-12-16",
      "bid": "191.40",
      "ask": "192.35",
      "open": "198.00",
      "high": "201.20",
      "low": "191.40",
      "close": "192.90",
      "average": "195.9958",
      "volume": "170972",
      "turnover": "33504181.25",
      "trades": "2030"
    },
    {
      "date": "2021-12-17",
      "bid": "191.25",
      "ask": "191.70",
      "open": "191.00",
      "high": "192.05",
      "low": "184.90",
      "close": "192.00",
      "average": "188.725",
      "volume": "193270",
      "turnover": "36474938.31",
      "trades": "1936"
    },
    {
      "date": "2021-12-20",
      "bid": "186.25",
      "ask": "186.85",
      "open": "184.35",
      "high": "188.00",
      "low": "180.70",
      "close": "187.30",
      "average": "185.2624",
      "volume": "243246",
      "turnover": "45064339.9",
      "trades": "2185"
    },
    {
      "date": "2021-12-21",
      "bid": "185.75",
      "ask": "186.20",
      "open": "188.40",
      "high": "189.95",
      "low": "184.10",
      "close": "186.70",
      "average": "186.7636",
      "volume": "180237",
      "turnover": "33661685.65",
      "trades": "1717"
    },
    {
      "date": "2021-12-22",
      "bid": "188.80",
      "ask": "189.15",
      "open": "187.20",
      "high": "192.20",
      "low": "185.70",
      "close": "190.00",
      "average": "189.6954",
      "volume": "211111",
      "turnover": "40048058.95",
      "trades": "1984"
    },
    {
      "date": "2021-12-23",
      "bid": "191.25",
      "ask": "191.60",
      "open": "190.90",
      "high": "194.50",
      "low": "189.60",
      "close": "191.75",
      "average": "191.561",
      "volume": "155931",
      "turnover": "29870301.2",
      "trades": "1561"
    },
    {
      "date": "2021-12-27",
      "bid": "197.05",
      "ask": "197.25",
      "open": "191.50",
      "high": "198.10",
      "low": "189.35",
      "close": "197.80",
      "average": "195.8116",
      "volume": "169883",
      "turnover": "33265054.7",
      "trades": "1852"
    },
    {
      "date": "2021-12-28",
      "bid": "185.90",
      "ask": "186.15",
      "open": "197.80",
      "high": "198.20",
      "low": "185.40",
      "close": "185.50",
      "average": "188.8846",
      "volume": "292630",
      "turnover": "55273305.3",
      "trades": "2688"
    },
    {
      "date": "2021-12-29",
      "bid": "184.00",
      "ask": "184.20",
      "open": "185.50",
      "high": "188.50",
      "low": "180.65",
      "close": "184.00",
      "average": "183.4214",
      "volume": "247675",
      "turnover": "45428574.3",
      "trades": "2165"
    },
    {
      "date": "2021-12-30",
      "bid": "185.80",
      "ask": "186.10",
      "open": "183.50",
      "high": "188.75",
      "low": "180.60",
      "close": "185.10",
      "average": "185.3273",
      "volume": "217541",
      "turnover": "40316288.65",
      "trades": "1987"
    },
    {
      "date": "2022-01-03",
      "bid": "187.80",
      "ask": "188.50",
      "open": "185.20",
      "high": "194.75",
      "low": "183.35",
      "close": "188.85",
      "average": "188.4384",
      "volume": "430223",
      "turnover": "81070516.78",
      "trades": "3933"
    },
    {
      "date": "2022-01-04",
      "bid": "182.25",
      "ask": "182.85",
      "open": "190.50",
      "high": "193.90",
      "low": "181.25",
      "close": "182.40",
      "average": "186.5802",
      "volume": "419562",
      "turnover": "78285390.06",
      "trades": "3464"
    },
    {
      "date": "2022-01-05",
      "bid": "186.25",
      "ask": "186.55",
      "open": "182.60",
      "high": "187.10",
      "low": "180.85",
      "close": "187.10",
      "average": "184.6357",
      "volume": "176573",
      "turnover": "32601356.5",
      "trades": "1888"
    },
    {
      "date": "2022-01-07",
      "bid": "172.55",
      "ask": "172.80",
      "open": "180.25",
      "high": "180.55",
      "low": "171.15",
      "close": "171.15",
      "average": "174.3771",
      "volume": "563629",
      "turnover": "98282884.49",
      "trades": "5009"
    },
    {
      "date": "2022-01-10",
      "bid": "166.80",
      "ask": "167.55",
      "open": "172.30",
      "high": "174.05",
      "low": "165.00",
      "close": "166.65",
      "average": "167.695",
      "volume": "331774",
      "turnover": "55637259.26",
      "trades": "2893"
    },
    {
      "date": "2022-01-11",
      "bid": "166.15",
      "ask": "167.00",
      "open": "167.85",
      "high": "172.85",
      "low": "164.40",
      "close": "167.10",
      "average": "167.6279",
      "volume": "225516",
      "turnover": "37802710.15",
      "trades": "2716"
    },
    {
      "date": "2022-01-12",
      "bid": "170.70",
      "ask": "171.35",
      "open": "172.15",
      "high": "172.75",
      "low": "166.50",
      "close": "171.60",
      "average": "169.8061",
      "volume": "231357",
      "turnover": "39291728.94",
      "trades": "1824"
    },
    {
      "date": "2022-01-13",
      "bid": "170.10",
      "ask": "170.40",
      "open": "170.00",
      "high": "173.80",
      "low": "168.50",
      "close": "171.05",
      "average": "171.1033",
      "volume": "253510",
      "turnover": "43376233.03",
      "trades": "2208"
    },
    {
      "date": "2022-01-14",
      "bid": "161.15",
      "ask": "161.40",
      "open": "169.00",
      "high": "170.30",
      "low": "160.80",
      "close": "160.80",
      "average": "163.7906",
      "volume": "311695",
      "turnover": "51051607.45",
      "trades": "2858"
    },
    {
      "date": "2022-01-17",
      "bid": "160.05",
      "ask": "160.30",
      "open": "160.80",
      "high": "162.55",
      "low": "155.95",
      "close": "160.10",
      "average": "159.8661",
      "volume": "195674",
      "turnover": "31281647.85",
      "trades": "1964"
    },
    {
      "date": "2022-01-18",
      "bid": "151.70",
      "ask": "152.05",
      "open": "160.00",
      "high": "160.10",
      "low": "149.00",
      "close": "152.05",
      "average": "152.8274",
      "volume": "440372",
      "turnover": "67298986.81",
      "trades": "3984"
    },
    {
      "date": "2022-01-19",
      "bid": "148.55",
      "ask": "148.80",
      "open": "148.55",
      "high": "153.80",
      "low": "145.80",
      "close": "148.80",
      "average": "150.0968",
      "volume": "327641",
      "turnover": "49176112.56",
      "trades": "2814"
    },
    {
      "date": "2022-01-20",
      "bid": "157.65",
      "ask": "158.10",
      "open": "149.50",
      "high": "159.20",
      "low": "148.05",
      "close": "158.95",
      "average": "154.9447",
      "volume": "315729",
      "turnover": "48922423.97",
      "trades": "2621"
    },
    {
      "date": "2022-01-21",
      "bid": "152.25",
      "ask": "152.65",
      "open": "155.00",
      "high": "155.25",
      "low": "149.10",
      "close": "151.40",
      "average": "151.9558",
      "volume": "323658",
      "turnover": "49181046.49",
      "trades": "2986"
    },
    {
      "date": "2022-01-24",
      "bid": "141.65",
      "ask": "142.15",
      "open": "148.60",
      "high": "149.05",
      "low": "139.90",
      "close": "141.35",
      "average": "143.4331",
      "volume": "464393",
      "turnover": "66585239.52",
      "trades": "4465"
    },
    {
      "date": "2022-01-25",
      "bid": "134.00",
      "ask": "134.65",
      "open": "142.25",
      "high": "145.80",
      "low": "133.25",
      "close": "134.65",
      "average": "137.9148",
      "volume": "375929",
      "turnover": "51835817.42",
      "trades": "3832"
    },
    {
      "date": "2022-01-26",
      "bid": "144.70",
      "ask": "144.95",
      "open": "136.30",
      "high": "145.90",
      "low": "133.30",
      "close": "144.70",
      "average": "141.9491",
      "volume": "336922",
      "turnover": "47829575.51",
      "trades": "3204"
    },
    {
      "date": "2022-01-27",
      "bid": "138.15",
      "ask": "138.25",
      "open": "142.00",
      "high": "143.90",
      "low": "138.00",
      "close": "139.00",
      "average": "140.6467",
      "volume": "295056",
      "turnover": "41497474.44",
      "trades": "2418"
    },
    {
      "date": "2022-01-28",
      "bid": "138.00",
      "ask": "138.35",
      "open": "140.00",
      "high": "140.80",
      "low": "132.95",
      "close": "138.35",
      "average": "135.7543",
      "volume": "271548",
      "turnover": "36863806.43",
      "trades": "2229"
    },
    {
      "date": "2022-01-31",
      "bid": "145.55",
      "ask": "145.90",
      "open": "141.85",
      "high": "146.40",
      "low": "140.10",
      "close": "146.30",
      "average": "144.1028",
      "volume": "256429",
      "turnover": "36952006.07",
      "trades": "2135"
    },
    {
      "date": "2022-02-01",
      "bid": "147.20",
      "ask": "147.80",
      "open": "149.75",
      "high": "153.00",
      "low": "143.80",
      "close": "148.90",
      "average": "148.3891",
      "volume": "353249",
      "turnover": "52418156.38",
      "trades": "2597"
    },
    {
      "date": "2022-02-02",
      "bid": "151.55",
      "ask": "152.35",
      "open": "151.80",
      "high": "154.35",
      "low": "148.00",
      "close": "151.95",
      "average": "151.527",
      "volume": "284066",
      "turnover": "43045368.98",
      "trades": "1975"
    },
    {
      "date": "2022-02-03",
      "bid": "142.80",
      "ask": "143.00",
      "open": "150.00",
      "high": "150.00",
      "low": "142.15",
      "close": "142.15",
      "average": "145.2163",
      "volume": "279344",
      "turnover": "40564626.15",
      "trades": "1893"
    },
    {
      "date": "2022-02-04",
      "bid": "142.10",
      "ask": "142.50",
      "open": "144.80",
      "high": "144.80",
      "low": "139.80",
      "close": "141.90",
      "average": "142.3951",
      "volume": "261826",
      "turnover": "37282736.15",
      "trades": "2318"
    },
    {
      "date": "2022-02-07",
      "bid": "140.60",
      "ask": "141.10",
      "open": "146.00",
      "high": "146.10",
      "low": "139.35",
      "close": "140.60",
      "average": "142.0675",
      "volume": "200014",
      "turnover": "28416076.25",
      "trades": "1794"
    },
    {
      "date": "2022-02-08",
      "bid": "137.90",
      "ask": "138.00",
      "open": "140.60",
      "high": "141.30",
      "low": "135.25",
      "close": "138.75",
      "average": "137.6263",
      "volume": "259581",
      "turnover": "35725453.61",
      "trades": "2524"
    },
    {
      "date": "2022-02-09",
      "bid": "151.90",
      "ask": "152.25",
      "open": "140.50",
      "high": "152.50",
      "low": "139.80",
      "close": "152.50",
      "average": "148.0962",
      "volume": "323883",
      "turnover": "47960521.95",
      "trades": "2372"
    },
    {
      "date": "2022-02-10",
      "bid": "150.15",
      "ask": "150.55",
      "open": "153.00",
      "high": "154.90",
      "low": "145.00",
      "close": "149.80",
      "average": "148.908",
      "volume": "277078",
      "turnover": "41255649.9",
      "trades": "2252"
    },
    {
      "date": "2022-02-11",
      "bid": "156.20",
      "ask": "156.70",
      "open": "150.00",
      "high": "161.85",
      "low": "147.70",
      "close": "155.50",
      "average": "157.2153",
      "volume": "483127",
      "turnover": "75954566.95",
      "trades": "3919"
    },
    {
      "date": "2022-02-14",
      "bid": "139.50",
      "ask": "139.95",
      "open": "146.50",
      "high": "146.85",
      "low": "134.00",
      "close": "139.00",
      "average": "138.9825",
      "volume": "823093",
      "turnover": "114393186.08",
      "trades": "6340"
    },
    {
      "date": "2022-02-15",
      "bid": "151.85",
      "ask": "152.35",
      "open": "139.00",
      "high": "152.95",
      "low": "138.00",
      "close": "151.10",
      "average": "148.2314",
      "volume": "491726",
      "turnover": "72911581.31",
      "trades": "4021"
    },
    {
      "date": "2022-02-16",
      "bid": "149.30",
      "ask": "149.95",
      "open": "152.40",
      "high": "154.65",
      "low": "145.50",
      "close": "150.90",
      "average": "150.5973",
      "volume": "333036",
      "turnover": "50152689.02",
      "trades": "2509"
    },
    {
      "date": "2022-02-17",
      "bid": "145.10",
      "ask": "145.45",
      "open": "150.75",
      "high": "154.00",
      "low": "143.20",
      "close": "145.00",
      "average": "148.6743",
      "volume": "285248",
      "turnover": "42408949.25",
      "trades": "2248"
    },
    {
      "date": "2022-02-18",
      "bid": "138.20",
      "ask": "138.45",
      "open": "145.00",
      "high": "145.40",
      "low": "137.00",
      "close": "138.15",
      "average": "139.8273",
      "volume": "227505",
      "turnover": "31810783.05",
      "trades": "1842"
    },
    {
      "date": "2022-02-21",
      "bid": "133.80",
      "ask": "134.15",
      "open": "139.00",
      "high": "139.75",
      "low": "132.05",
      "close": "133.20",
      "average": "134.6471",
      "volume": "244488",
      "turnover": "32918226.19",
      "trades": "1958"
    },
    {
      "date": "2022-02-22",
      "bid": "134.95",
      "ask": "135.30",
      "open": "129.50",
      "high": "139.50",
      "low": "125.55",
      "close": "135.50",
      "average": "134.652",
      "volume": "310497",
      "turnover": "41853265.72",
      "trades": "2101"
    },
    {
      "date": "2022-02-23",
      "bid": "131.50",
      "ask": "131.85",
      "open": "134.90",
      "high": "137.35",
      "low": "130.30",
      "close": "132.45",
      "average": "132.4059",
      "volume": "308930",
      "turnover": "40902020.93",
      "trades": "2302"
    },
    {
      "date": "2022-02-24",
      "bid": "137.55",
      "ask": "138.05",
      "open": "121.00",
      "high": "140.35",
      "low": "120.05",
      "close": "137.45",
      "average": "126.7432",
      "volume": "514361",
      "turnover": "65195071.13",
      "trades": "3268"
    },
    {
      "date": "2022-02-25",
      "bid": "146.20",
      "ask": "146.70",
      "open": "137.45",
      "high": "148.00",
      "low": "135.30",
      "close": "146.75",
      "average": "143.0976",
      "volume": "504477",
      "turnover": "72195088.03",
      "trades": "3903"
    },
    {
      "date": "2022-02-28",
      "bid": "177.75",
      "ask": "178.50",
      "open": "145.50",
      "high": "182.05",
      "low": "142.45",
      "close": "178.75",
      "average": "167.7788",
      "volume": "1128045",
      "turnover": "189298351.01",
      "trades": "7978"
    },
    {
      "date": "2022-03-01",
      "bid": "173.50",
      "ask": "173.85",
      "open": "183.80",
      "high": "185.85",
      "low": "168.85",
      "close": "172.80",
      "average": "177.7607",
      "volume": "861481",
      "turnover": "153141112.36",
      "trades": "5515"
    },
    {
      "date": "2022-03-02",
      "bid": "178.10",
      "ask": "178.40",
      "open": "172.40",
      "high": "184.65",
      "low": "167.00",
      "close": "177.95",
      "average": "179.9388",
      "volume": "614352",
      "turnover": "110546685.81",
      "trades": "3997"
    },
    {
      "date": "2022-03-03",
      "bid": "168.35",
      "ask": "168.90",
      "open": "181.40",
      "high": "181.40",
      "low": "166.95",
      "close": "166.95",
      "average": "171.8952",
      "volume": "375075",
      "turnover": "64473599.55",
      "trades": "3039"
    },
    {
      "date": "2022-03-04",
      "bid": "165.60",
      "ask": "166.05",
      "open": "164.00",
      "high": "173.10",
      "low": "163.00",
      "close": "166.00",
      "average": "167.2503",
      "volume": "303972",
      "turnover": "50839415.6",
      "trades": "2225"
    },
    {
      "date": "2022-03-07",
      "bid": "175.25",
      "ask": "175.95",
      "open": "163.50",
      "high": "178.40",
      "low": "155.55",
      "close": "175.35",
      "average": "169.8701",
      "volume": "422752",
      "turnover": "71812859",
      "trades": "3359"
    },
    {
      "date": "2022-03-08",
      "bid": "199.35",
      "ask": "199.90",
      "open": "175.35",
      "high": "199.90",
      "low": "172.00",
      "close": "198.60",
      "average": "190.2349",
      "volume": "724344",
      "turnover": "137797555.97",
      "trades": "5667"
    },
    {
      "date": "2022-03-09",
      "bid": "202.20",
      "ask": "203.00",
      "open": "208.40",
      "high": "214.60",
      "low": "200.10",
      "close": "201.00",
      "average": "206.1162",
      "volume": "957952",
      "turnover": "197453157.3",
      "trades": "6853"
    },
    {
      "date": "2022-03-10",
      "bid": "195.60",
      "ask": "196.30",
      "open": "201.20",
      "high": "210.00",
      "low": "193.95",
      "close": "193.95",
      "average": "200.3343",
      "volume": "516824",
      "turnover": "103536243.45",
      "trades": "4281"
    },
    {
      "date": "2022-03-11",
      "bid": "215.60",
      "ask": "217.30",
      "open": "198.60",
      "high": "221.40",
      "low": "198.05",
      "close": "212.60",
      "average": "213.1928",
      "volume": "922232",
      "turnover": "196618469.15",
      "trades": "6226"
    },
    {
      "date": "2022-03-14",
      "bid": "195.65",
      "ask": "195.95",
      "open": "216.90",
      "high": "222.00",
      "low": "193.05",
      "close": "193.05",
      "average": "203.4313",
      "volume": "694467",
      "turnover": "141276229.43",
      "trades": "5107"
    },
    {
      "date": "2022-03-15",
      "bid": "182.30",
      "ask": "183.00",
      "open": "192.30",
      "high": "192.30",
      "low": "179.00",
      "close": "179.95",
      "average": "182.9999",
      "volume": "598115",
      "turnover": "109463595.15",
      "trades": "4089"
    },
    {
      "date": "2022-03-16",
      "bid": "180.30",
      "ask": "180.50",
      "open": "186.50",
      "high": "189.05",
      "low": "172.15",
      "close": "180.35",
      "average": "178.4125",
      "volume": "535678",
      "turnover": "95571774.06",
      "trades": "4088"
    },
    {
      "date": "2022-03-17",
      "bid": "181.15",
      "ask": "181.95",
      "open": "183.15",
      "high": "188.00",
      "low": "179.10",
      "close": "180.50",
      "average": "183.4321",
      "volume": "283743",
      "turnover": "52047544.65",
      "trades": "2367"
    },
    {
      "date": "2022-03-18",
      "bid": "180.00",
      "ask": "180.45",
      "open": "183.00",
      "high": "185.85",
      "low": "175.50",
      "close": "178.75",
      "average": "178.5649",
      "volume": "385896",
      "turnover": "68903307.2",
      "trades": "2469"
    },
    {
      "date": "2022-03-21",
      "bid": "175.35",
      "ask": "176.05",
      "open": "181.00",
      "high": "181.70",
      "low": "174.05",
      "close": "175.45",
      "average": "176.538",
      "volume": "240045",
      "turnover": "42363784.75",
      "trades": "1654"
    },
    {
      "date": "2022-03-22",
      "bid": "178.85",
      "ask": "179.15",
      "open": "175.40",
      "high": "180.45",
      "low": "171.20",
      "close": "179.70",
      "average": "176.3322",
      "volume": "272155",
      "turnover": "47979990.42",
      "trades": "2284"
    },
    {
      "date": "2022-03-23",
      "bid": "175.00",
      "ask": "175.40",
      "open": "181.00",
      "high": "182.60",
      "low": "172.75",
      "close": "175.05",
      "average": "175.8995",
      "volume": "259764",
      "turnover": "45696646.29",
      "trades": "2422"
    },
    {
      "date": "2022-03-24",
      "bid": "176.40",
      "ask": "176.65",
      "open": "175.55",
      "high": "179.75",
      "low": "173.30",
      "close": "177.25",
      "average": "176.5476",
      "volume": "205935",
      "turnover": "36357226.21",
      "trades": "2238"
    },
    {
      "date": "2022-03-25",
      "bid": "180.50",
      "ask": "181.05",
      "open": "177.25",
      "high": "191.40",
      "low": "176.20",
      "close": "180.10",
      "average": "185.1351",
      "volume": "468685",
      "turnover": "86770088.3",
      "trades": "3997"
    },
    {
      "date": "2022-03-28",
      "bid": "178.55",
      "ask": "178.95",
      "open": "180.45",
      "high": "181.65",
      "low": "174.80",
      "close": "179.00",
      "average": "177.4933",
      "volume": "219878",
      "turnover": "39026307.95",
      "trades": "2065"
    },
    {
      "date": "2022-03-29",
      "bid": "184.05",
      "ask": "184.50",
      "open": "179.00",
      "high": "185.30",
      "low": "178.05",
      "close": "185.30",
      "average": "182.0379",
      "volume": "291514",
      "turnover": "53066058.95",
      "trades": "2426"
    },
    {
      "date": "2022-03-30",
      "bid": "186.60",
      "ask": "187.05",
      "open": "185.90",
      "high": "188.40",
      "low": "180.65",
      "close": "187.10",
      "average": "185.7637",
      "volume": "231677",
      "turnover": "43036960.88",
      "trades": "2509"
    },
    {
      "date": "2022-03-31",
      "bid": "184.50",
      "ask": "184.95",
      "open": "187.00",
      "high": "188.80",
      "low": "179.40",
      "close": "186.65",
      "average": "183.9129",
      "volume": "271052",
      "turnover": "49850472.63",
      "trades": "2014"
    },
    {
      "date": "2022-04-01",
      "bid": "189.05",
      "ask": "189.55",
      "open": "181.00",
      "high": "192.80",
      "low": "181.00",
      "close": "188.60",
      "average": "189.4394",
      "volume": "238407",
      "turnover": "45161825.97",
      "trades": "1865"
    },
    {
      "date": "2022-04-04",
      "bid": "195.45",
      "ask": "195.75",
      "open": "192.50",
      "high": "196.80",
      "low": "185.95",
      "close": "196.80",
      "average": "192.1627",
      "volume": "304216",
      "turnover": "58456915.06",
      "trades": "3042"
    },
    {
      "date": "2022-04-05",
      "bid": "201.60",
      "ask": "202.30",
      "open": "200.00",
      "high": "217.00",
      "low": "196.00",
      "close": "201.40",
      "average": "208.863",
      "volume": "636090",
      "turnover": "132857725.75",
      "trades": "5431"
    },
    {
      "date": "2022-04-06",
      "bid": "201.90",
      "ask": "203.20",
      "open": "201.60",
      "high": "206.60",
      "low": "195.00",
      "close": "202.50",
      "average": "200.4885",
      "volume": "332568",
      "turnover": "66676014.25",
      "trades": "3052"
    },
    {
      "date": "2022-04-07",
      "bid": "204.00",
      "ask": "204.80",
      "open": "202.50",
      "high": "211.60",
      "low": "197.45",
      "close": "205.80",
      "average": "206.1344",
      "volume": "321422",
      "turnover": "66256037.95",
      "trades": "2827"
    },
    {
      "date": "2022-04-08",
      "bid": "206.90",
      "ask": "207.30",
      "open": "212.10",
      "high": "213.00",
      "low": "200.30",
      "close": "207.80",
      "average": "206.6121",
      "volume": "391128",
      "turnover": "80811080.8",
      "trades": "3915"
    },
    {
      "date": "2022-04-11",
      "bid": "206.80",
      "ask": "207.70",
      "open": "206.00",
      "high": "209.30",
      "low": "200.50",
      "close": "208.30",
      "average": "205.4669",
      "volume": "227529",
      "turnover": "46749150.55",
      "trades": "2276"
    },
    {
      "date": "2022-04-12",
      "bid": "204.70",
      "ask": "205.40",
      "open": "208.30",
      "high": "210.90",
      "low": "202.50",
      "close": "205.50",
      "average": "205.3155",
      "volume": "219992",
      "turnover": "45166295.15",
      "trades": "2244"
    },
    {
      "date": "2022-04-13",
      "bid": "211.90",
      "ask": "212.70",
      "open": "205.50",
      "high": "213.40",
      "low": "203.50",
      "close": "213.40",
      "average": "209.6291",
      "volume": "270441",
      "turnover": "56692194.05",
      "trades": "2940"
    },
    {
      "date": "2022-04-14",
      "bid": "207.10",
      "ask": "207.80",
      "open": "213.40",
      "high": "213.60",
      "low": "204.00",
      "close": "204.00",
      "average": "207.9674",
      "volume": "172346",
      "turnover": "35838325.35",
      "trades": "1344"
    },
    {
      "date": "2022-04-19",
      "bid": "203.50",
      "ask": "204.20",
      "open": "204.00",
      "high": "207.30",
      "low": "195.25",
      "close": "206.20",
      "average": "201.7418",
      "volume": "373659",
      "turnover": "75381793.34",
      "trades": "3713"
    },
    {
      "date": "2022-04-20",
      "bid": "207.50",
      "ask": "208.10",
      "open": "206.20",
      "high": "216.50",
      "low": "202.60",
      "close": "208.50",
      "average": "211.9212",
      "volume": "333334",
      "turnover": "70639962.95",
      "trades": "3905"
    },
    {
      "date": "2022-04-21",
      "bid": "190.05",
      "ask": "191.00",
      "open": "208.60",
      "high": "209.20",
      "low": "189.45",
      "close": "189.75",
      "average": "198.6703",
      "volume": "444080",
      "turnover": "88225213.84",
      "trades": "4374"
    },
    {
      "date": "2022-04-22",
      "bid": "176.45",
      "ask": "177.90",
      "open": "189.00",
      "high": "189.00",
      "low": "175.75",
      "close": "177.95",
      "average": "179.267",
      "volume": "910924",
      "turnover": "163300608.82",
      "trades": "5682"
    },
    {
      "date": "2022-04-25",
      "bid": "175.70",
      "ask": "176.15",
      "open": "173.40",
      "high": "181.20",
      "low": "171.60",
      "close": "175.60",
      "average": "175.0076",
      "volume": "446271",
      "turnover": "78104303.04",
      "trades": "4601"
    },
    {
      "date": "2022-04-26",
      "bid": "173.85",
      "ask": "174.15",
      "open": "181.65",
      "high": "182.60",
      "low": "172.80",
      "close": "174.05",
      "average": "177.2182",
      "volume": "367390",
      "turnover": "65112229.9",
      "trades": "3837"
    },
    {
      "date": "2022-04-27",
      "bid": "173.40",
      "ask": "173.95",
      "open": "174.05",
      "high": "180.20",
      "low": "172.00",
      "close": "173.40",
      "average": "174.8745",
      "volume": "297798",
      "turnover": "52077397.13",
      "trades": "2756"
    },
    {
      "date": "2022-04-28",
      "bid": "142.30",
      "ask": "142.45",
      "open": "173.00",
      "high": "173.40",
      "low": "137.20",
      "close": "141.50",
      "average": "146.2904",
      "volume": "1287453",
      "turnover": "188399565.89",
      "trades": "10763"
    },
    {
      "date": "2022-04-29",
      "bid": "146.35",
      "ask": "146.85",
      "open": "142.50",
      "high": "151.75",
      "low": "138.10",
      "close": "146.15",
      "average": "144.6635",
      "volume": "662042",
      "turnover": "95794380.88",
      "trades": "5591"
    },
    {
      "date": "2022-05-02",
      "bid": "138.15",
      "ask": "138.95",
      "open": "146.35",
      "high": "146.35",
      "low": "136.50",
      "close": "138.00",
      "average": "140.114",
      "volume": "437258",
      "turnover": "61262965.19",
      "trades": "3722"
    },
    {
      "date": "2022-05-03",
      "bid": "144.15",
      "ask": "144.70",
      "open": "139.50",
      "high": "150.60",
      "low": "137.95",
      "close": "145.80",
      "average": "144.6425",
      "volume": "550473",
      "turnover": "79623446.08",
      "trades": "4120"
    },
    {
      "date": "2022-05-04",
      "bid": "154.70",
      "ask": "155.30",
      "open": "146.00",
      "high": "156.50",
      "low": "143.55",
      "close": "154.20",
      "average": "152.9106",
      "volume": "346729",
      "turnover": "53019339.9",
      "trades": "3486"
    },
    {
      "date": "2022-05-05",
      "bid": "149.75",
      "ask": "150.25",
      "open": "159.20",
      "high": "164.60",
      "low": "149.30",
      "close": "149.70",
      "average": "156.1995",
      "volume": "425774",
      "turnover": "66506111.38",
      "trades": "4788"
    },
    {
      "date": "2022-05-06",
      "bid": "146.80",
      "ask": "147.15",
      "open": "148.50",
      "high": "150.00",
      "low": "143.75",
      "close": "145.45",
      "average": "146.3146",
      "volume": "348215",
      "turnover": "50949417.81",
      "trades": "2981"
    },
    {
      "date": "2022-05-09",
      "bid": "134.05",
      "ask": "135.75",
      "open": "145.30",
      "high": "145.70",
      "low": "133.95",
      "close": "134.00",
      "average": "139.0111",
      "volume": "397268",
      "turnover": "55226205.02",
      "trades": "3815"
    },
    {
      "date": "2022-05-10",
      "bid": "130.50",
      "ask": "131.00",
      "open": "134.45",
      "high": "137.80",
      "low": "130.50",
      "close": "130.60",
      "average": "132.915",
      "volume": "349376",
      "turnover": "46439027.87",
      "trades": "3205"
    },
    {
      "date": "2022-05-11",
      "bid": "135.35",
      "ask": "135.75",
      "open": "132.00",
      "high": "137.15",
      "low": "129.60",
      "close": "135.65",
      "average": "134.1583",
      "volume": "327551",
      "turnover": "43943591.3",
      "trades": "2410"
    },
    {
      "date": "2022-05-12",
      "bid": "127.50",
      "ask": "127.85",
      "open": "131.95",
      "high": "132.80",
      "low": "121.70",
      "close": "127.75",
      "average": "126.1661",
      "volume": "419492",
      "turnover": "52922012.89",
      "trades": "3619"
    },
    {
      "date": "2022-05-13",
      "bid": "136.30",
      "ask": "136.40",
      "open": "129.60",
      "high": "137.65",
      "low": "128.80",
      "close": "135.80",
      "average": "134.7359",
      "volume": "298216",
      "turnover": "40180042.5",
      "trades": "2300"
    },
    {
      "date": "2022-05-16",
      "bid": "132.55",
      "ask": "133.05",
      "open": "137.00",
      "high": "139.75",
      "low": "130.10",
      "close": "132.80",
      "average": "133.9312",
      "volume": "337378",
      "turnover": "45184262.93",
      "trades": "3114"
    },
    {
      "date": "2022-05-17",
      "bid": "135.85",
      "ask": "136.45",
      "open": "133.00",
      "high": "137.90",
      "low": "133.00",
      "close": "137.35",
      "average": "135.7115",
      "volume": "194149",
      "turnover": "26347552.63",
      "trades": "1736"
    },
    {
      "date": "2022-05-18",
      "bid": "137.50",
      "ask": "137.80",
      "open": "140.00",
      "high": "145.30",
      "low": "135.85",
      "close": "138.30",
      "average": "139.635",
      "volume": "215965",
      "turnover": "30155342.1",
      "trades": "1745"
    },
    {
      "date": "2022-05-19",
      "bid": "142.80",
      "ask": "143.20",
      "open": "134.20",
      "high": "143.25",
      "low": "133.00",
      "close": "142.70",
      "average": "137.6473",
      "volume": "173569",
      "turnover": "23891975.55",
      "trades": "1360"
    },
    {
      "date": "2022-05-20",
      "bid": "141.60",
      "ask": "142.05",
      "open": "145.00",
      "high": "147.20",
      "low": "140.80",
      "close": "141.15",
      "average": "143.4372",
      "volume": "253794",
      "turnover": "36404802.76",
      "trades": "1961"
    },
    {
      "date": "2022-05-23",
      "bid": "142.95",
      "ask": "143.75",
      "open": "143.00",
      "high": "148.00",
      "low": "139.75",
      "close": "143.55",
      "average": "143.0917",
      "volume": "211216",
      "turnover": "30221297.8",
      "trades": "1903"
    },
    {
      "date": "2022-05-24",
      "bid": "141.05",
      "ask": "141.95",
      "open": "142.35",
      "high": "143.85",
      "low": "138.35",
      "close": "141.45",
      "average": "141.0009",
      "volume": "111299",
      "turnover": "15693292.12",
      "trades": "1329"
    },
    {
      "date": "2022-05-25",
      "bid": "134.25",
      "ask": "134.45",
      "open": "142.00",
      "high": "142.70",
      "low": "134.00",
      "close": "134.00",
      "average": "136.4915",
      "volume": "102644",
      "turnover": "14010018.4",
      "trades": "1000"
    },
    {
      "date": "2022-05-27",
      "bid": "148.05",
      "ask": "148.50",
      "open": "138.00",
      "high": "149.45",
      "low": "137.10",
      "close": "148.95",
      "average": "145.1769",
      "volume": "379302",
      "turnover": "55077882.8",
      "trades": "2705"
    },
    {
      "date": "2022-05-30",
      "bid": "151.55",
      "ask": "151.85",
      "open": "152.10",
      "high": "155.95",
      "low": "146.20",
      "close": "151.95",
      "average": "150.4817",
      "volume": "237719",
      "turnover": "35772329.15",
      "trades": "1851"
    },
    {
      "date": "2022-05-31",
      "bid": "149.25",
      "ask": "151.35",
      "open": "151.85",
      "high": "153.90",
      "low": "147.50",
      "close": "149.05",
      "average": "150.6646",
      "volume": "165485",
      "turnover": "24932728.1",
      "trades": "1354"
    },
    {
      "date": "2022-06-01",
      "bid": "146.15",
      "ask": "146.65",
      "open": "149.05",
      "high": "150.90",
      "low": "143.40",
      "close": "146.50",
      "average": "146.9747",
      "volume": "160328",
      "turnover": "23566006.39",
      "trades": "1444"
    },
    {
      "date": "2022-06-02",
      "bid": "147.45",
      "ask": "147.85",
      "open": "146.40",
      "high": "148.70",
      "low": "145.00",
      "close": "147.95",
      "average": "147.0182",
      "volume": "113677",
      "turnover": "16712588.4",
      "trades": "978"
    },
    {
      "date": "2022-06-03",
      "bid": "146.45",
      "ask": "146.85",
      "open": "152.35",
      "high": "152.60",
      "low": "145.70",
      "close": "146.10",
      "average": "148.2512",
      "volume": "100737",
      "turnover": "14934381.55",
      "trades": "891"
    },
    {
      "date": "2022-06-07",
      "bid": "146.90",
      "ask": "147.30",
      "open": "147.90",
      "high": "149.70",
      "low": "143.80",
      "close": "146.70",
      "average": "146.6141",
      "volume": "123608",
      "turnover": "18122751.3",
      "trades": "1392"
    },
    {
      "date": "2022-06-08",
      "bid": "150.65",
      "ask": "150.95",
      "open": "147.00",
      "high": "152.20",
      "low": "145.45",
      "close": "151.60",
      "average": "149.9734",
      "volume": "180648",
      "turnover": "27093327.25",
      "trades": "1487"
    },
    {
      "date": "2022-06-09",
      "bid": "135.80",
      "ask": "136.00",
      "open": "152.00",
      "high": "152.00",
      "low": "134.40",
      "close": "134.40",
      "average": "140.1013",
      "volume": "417442",
      "turnover": "58484648.82",
      "trades": "3113"
    },
    {
      "date": "2022-06-10",
      "bid": "134.70",
      "ask": "135.05",
      "open": "136.90",
      "high": "139.85",
      "low": "134.00",
      "close": "134.95",
      "average": "136.7227",
      "volume": "293480",
      "turnover": "40122147.29",
      "trades": "2424"
    },
    {
      "date": "2022-06-13",
      "bid": "127.10",
      "ask": "127.55",
      "open": "128.00",
      "high": "132.05",
      "low": "125.30",
      "close": "126.40",
      "average": "127.5416",
      "volume": "309108",
      "turnover": "39422795.51",
      "trades": "2513"
    },
    {
      "date": "2022-06-14",
      "bid": "119.55",
      "ask": "119.75",
      "open": "126.40",
      "high": "128.35",
      "low": "118.75",
      "close": "119.25",
      "average": "122.0274",
      "volume": "339756",
      "turnover": "41459134.08",
      "trades": "3117"
    },
    {
      "date": "2022-06-15",
      "bid": "125.15",
      "ask": "125.40",
      "open": "122.00",
      "high": "126.20",
      "low": "121.20",
      "close": "125.90",
      "average": "123.8163",
      "volume": "225633",
      "turnover": "27937176.92",
      "trades": "2168"
    },
    {
      "date": "2022-06-16",
      "bid": "121.65",
      "ask": "122.30",
      "open": "125.90",
      "high": "127.00",
      "low": "120.80",
      "close": "121.40",
      "average": "123.3609",
      "volume": "221891",
      "turnover": "27375654.71",
      "trades": "1624"
    },
    {
      "date": "2022-06-17",
      "bid": "129.30",
      "ask": "129.65",
      "open": "121.40",
      "high": "131.15",
      "low": "121.00",
      "close": "131.15",
      "average": "128.7726",
      "volume": "285865",
      "turnover": "36808885.72",
      "trades": "1736"
    },
    {
      "date": "2022-06-20",
      "bid": "136.20",
      "ask": "136.50",
      "open": "131.15",
      "high": "137.45",
      "low": "129.50",
      "close": "137.45",
      "average": "134.0529",
      "volume": "143236",
      "turnover": "19201674.36",
      "trades": "1174"
    },
    {
      "date": "2022-06-21",
      "bid": "141.15",
      "ask": "141.50",
      "open": "137.45",
      "high": "142.55",
      "low": "133.80",
      "close": "141.95",
      "average": "140.2536",
      "volume": "175220",
      "turnover": "24575844.43",
      "trades": "1503"
    },
    {
      "date": "2022-06-22",
      "bid": "141.10",
      "ask": "141.70",
      "open": "141.50",
      "high": "142.00",
      "low": "132.50",
      "close": "141.80",
      "average": "137.2678",
      "volume": "269555",
      "turnover": "37000329.85",
      "trades": "2528"
    },
    {
      "date": "2022-06-23",
      "bid": "132.00",
      "ask": "132.15",
      "open": "141.80",
      "high": "141.80",
      "low": "131.50",
      "close": "132.15",
      "average": "133.6718",
      "volume": "196166",
      "turnover": "26221457.59",
      "trades": "1814"
    },
    {
      "date": "2022-06-27",
      "bid": "141.15",
      "ask": "141.50",
      "open": "138.00",
      "high": "141.95",
      "low": "134.40",
      "close": "141.50",
      "average": "139.1005",
      "volume": "315720",
      "turnover": "43911210.48",
      "trades": "2822"
    },
    {
      "date": "2022-06-28",
      "bid": "145.40",
      "ask": "145.85",
      "open": "141.50",
      "high": "145.90",
      "low": "140.00",
      "close": "145.80",
      "average": "144.222",
      "volume": "262805",
      "turnover": "37901262.76",
      "trades": "2360"
    },
    {
      "date": "2022-06-29",
      "bid": "135.85",
      "ask": "136.20",
      "open": "142.90",
      "high": "142.90",
      "low": "134.25",
      "close": "136.75",
      "average": "136.6963",
      "volume": "307288",
      "turnover": "42006375.43",
      "trades": "2935"
    },
    {
      "date": "2022-06-30",
      "bid": "135.20",
      "ask": "135.60",
      "open": "136.75",
      "high": "137.50",
      "low": "132.00",
      "close": "135.60",
      "average": "134.5346",
      "volume": "187515",
      "turnover": "25227033.34",
      "trades": "2049"
    },
    {
      "date": "2022-07-01",
      "bid": "140.55",
      "ask": "140.90",
      "open": "135.60",
      "high": "142.00",
      "low": "133.15",
      "close": "141.00",
      "average": "139.8024",
      "volume": "194069",
      "turnover": "27130542.28",
      "trades": "1754"
    },
    {
      "date": "2022-07-04",
      "bid": "139.25",
      "ask": "139.75",
      "open": "144.70",
      "high": "144.70",
      "low": "138.25",
      "close": "138.70",
      "average": "140.1371",
      "volume": "115258",
      "turnover": "16151896.58",
      "trades": "1200"
    },
    {
      "date": "2022-07-05",
      "bid": "137.55",
      "ask": "138.00",
      "open": "138.70",
      "high": "141.60",
      "low": "134.55",
      "close": "138.00",
      "average": "138.1251",
      "volume": "103607",
      "turnover": "14310547.4",
      "trades": "1085"
    },
    {
      "date": "2022-07-06",
      "bid": "136.50",
      "ask": "137.10",
      "open": "140.40",
      "high": "140.90",
      "low": "135.35",
      "close": "136.60",
      "average": "137.0297",
      "volume": "192130",
      "turnover": "26327283.97",
      "trades": "2214"
    },
    {
      "date": "2022-07-07",
      "bid": "143.15",
      "ask": "143.50",
      "open": "137.20",
      "high": "145.30",
      "low": "137.20",
      "close": "144.40",
      "average": "142.214",
      "volume": "341946",
      "turnover": "48622560.44",
      "trades": "3326"
    },
    {
      "date": "2022-07-08",
      "bid": "146.70",
      "ask": "147.00",
      "open": "144.60",
      "high": "147.75",
      "low": "140.60",
      "close": "147.70",
      "average": "145.3936",
      "volume": "211404",
      "turnover": "30736535.49",
      "trades": "2025"
    },
    {
      "date": "2022-07-11",
      "bid": "146.40",
      "ask": "146.80",
      "open": "145.00",
      "high": "152.70",
      "low": "143.05",
      "close": "148.00",
      "average": "148.8433",
      "volume": "233154",
      "turnover": "34705095",
      "trades": "1875"
    },
    {
      "date": "2022-07-12",
      "bid": "149.40",
      "ask": "149.80",
      "open": "152.20",
      "high": "152.20",
      "low": "142.50",
      "close": "148.95",
      "average": "147.7111",
      "volume": "135897",
      "turnover": "20073722.68",
      "trades": "1422"
    },
    {
      "date": "2022-07-13",
      "bid": "149.70",
      "ask": "150.50",
      "open": "148.95",
      "high": "150.70",
      "low": "145.00",
      "close": "149.55",
      "average": "148.2139",
      "volume": "179797",
      "turnover": "26648746.5",
      "trades": "1847"
    },
    {
      "date": "2022-07-14",
      "bid": "143.90",
      "ask": "144.20",
      "open": "149.55",
      "high": "151.75",
      "low": "143.00",
      "close": "143.85",
      "average": "147.2082",
      "volume": "168797",
      "turnover": "24846961.19",
      "trades": "2162"
    },
    {
      "date": "2022-07-15",
      "bid": "146.75",
      "ask": "147.45",
      "open": "144.00",
      "high": "150.00",
      "low": "141.95",
      "close": "146.30",
      "average": "146.3156",
      "volume": "249116",
      "turnover": "36449776.08",
      "trades": "2089"
    },
    {
      "date": "2022-07-18",
      "bid": "167.15",
      "ask": "168.20",
      "open": "150.00",
      "high": "171.00",
      "low": "149.80",
      "close": "169.45",
      "average": "164.844",
      "volume": "553577",
      "turnover": "91250734.28",
      "trades": "3761"
    },
    {
      "date": "2022-07-19",
      "bid": "165.05",
      "ask": "165.30",
      "open": "168.00",
      "high": "168.15",
      "low": "158.20",
      "close": "165.30",
      "average": "162.749",
      "volume": "272086",
      "turnover": "44292213.51",
      "trades": "2496"
    },
    {
      "date": "2022-07-20",
      "bid": "165.00",
      "ask": "165.45",
      "open": "168.35",
      "high": "168.35",
      "low": "160.45",
      "close": "164.80",
      "average": "163.6392",
      "volume": "141742",
      "turnover": "23194696",
      "trades": "1733"
    },
    {
      "date": "2022-07-21",
      "bid": "164.05",
      "ask": "164.35",
      "open": "160.50",
      "high": "166.00",
      "low": "160.05",
      "close": "165.20",
      "average": "162.9321",
      "volume": "165997",
      "turnover": "27046287.43",
      "trades": "1767"
    },
    {
      "date": "2022-07-22",
      "bid": "165.15",
      "ask": "165.55",
      "open": "166.00",
      "high": "167.50",
      "low": "161.95",
      "close": "165.60",
      "average": "165.2951",
      "volume": "119859",
      "turnover": "19812107.05",
      "trades": "1134"
    },
    {
      "date": "2022-07-25",
      "bid": "159.10",
      "ask": "159.50",
      "open": "165.60",
      "high": "165.60",
      "low": "154.50",
      "close": "159.15",
      "average": "158.324",
      "volume": "272096",
      "turnover": "43079158.08",
      "trades": "2562"
    },
    {
      "date": "2022-07-26",
      "bid": "155.55",
      "ask": "156.05",
      "open": "160.65",
      "high": "162.20",
      "low": "154.85",
      "close": "155.45",
      "average": "157.9631",
      "volume": "94639",
      "turnover": "14949414.15",
      "trades": "972"
    },
    {
      "date": "2022-07-27",
      "bid": "160.20",
      "ask": "160.40",
      "open": "155.45",
      "high": "160.45",
      "low": "155.05",
      "close": "160.45",
      "average": "158.2596",
      "volume": "115654",
      "turnover": "18303405.18",
      "trades": "1153"
    },
    {
      "date": "2022-07-28",
      "bid": "178.15",
      "ask": "178.70",
      "open": "165.00",
      "high": "181.60",
      "low": "164.45",
      "close": "179.95",
      "average": "176.6579",
      "volume": "605144",
      "turnover": "106900014.65",
      "trades": "4524"
    },
    {
      "date": "2022-07-29",
      "bid": "181.15",
      "ask": "181.65",
      "open": "180.00",
      "high": "181.80",
      "low": "175.05",
      "close": "181.20",
      "average": "179.8868",
      "volume": "198312",
      "turnover": "35673433.53",
      "trades": "1939"
    },
    {
      "date": "2022-08-01",
      "bid": "179.65",
      "ask": "180.00",
      "open": "182.00",
      "high": "182.00",
      "low": "173.65",
      "close": "180.90",
      "average": "177.5392",
      "volume": "183590",
      "turnover": "32593852.4",
      "trades": "1819"
    },
    {
      "date": "2022-08-02",
      "bid": "183.65",
      "ask": "184.40",
      "open": "178.00",
      "high": "184.40",
      "low": "173.15",
      "close": "183.15",
      "average": "180.5015",
      "volume": "256096",
      "turnover": "46226148.42",
      "trades": "2501"
    },
    {
      "date": "2022-08-03",
      "bid": "179.15",
      "ask": "179.65",
      "open": "183.15",
      "high": "187.85",
      "low": "177.50",
      "close": "178.40",
      "average": "181.9897",
      "volume": "158077",
      "turnover": "28768383.5",
      "trades": "1662"
    },
    {
      "date": "2022-08-04",
      "bid": "182.15",
      "ask": "183.15",
      "open": "180.00",
      "high": "186.30",
      "low": "177.95",
      "close": "181.30",
      "average": "182.7336",
      "volume": "202137",
      "turnover": "36939614.76",
      "trades": "1673"
    },
    {
      "date": "2022-08-05",
      "bid": "185.70",
      "ask": "186.10",
      "open": "186.80",
      "high": "190.00",
      "low": "181.30",
      "close": "185.55",
      "average": "185.4855",
      "volume": "267286",
      "turnover": "49577651.5",
      "trades": "2537"
    },
    {
      "date": "2022-08-08",
      "bid": "181.65",
      "ask": "183.05",
      "open": "185.55",
      "high": "188.00",
      "low": "179.00",
      "close": "183.40",
      "average": "182.5902",
      "volume": "196268",
      "turnover": "35835955.43",
      "trades": "1890"
    },
    {
      "date": "2022-08-09",
      "bid": "179.70",
      "ask": "181.25",
      "open": "184.00",
      "high": "184.35",
      "low": "177.60",
      "close": "179.80",
      "average": "180.6998",
      "volume": "124797",
      "turnover": "22550719.27",
      "trades": "1300"
    },
    {
      "date": "2022-08-10",
      "bid": "183.10",
      "ask": "183.25",
      "open": "175.00",
      "high": "184.40",
      "low": "175.00",
      "close": "183.90",
      "average": "181.6008",
      "volume": "145483",
      "turnover": "26419399.37",
      "trades": "1598"
    },
    {
      "date": "2022-08-11",
      "bid": "190.00",
      "ask": "190.40",
      "open": "185.00",
      "high": "193.60",
      "low": "183.55",
      "close": "190.90",
      "average": "189.6423",
      "volume": "291232",
      "turnover": "55230091.7",
      "trades": "3103"
    },
    {
      "date": "2022-08-12",
      "bid": "186.20",
      "ask": "186.50",
      "open": "190.90",
      "high": "191.75",
      "low": "181.50",
      "close": "185.75",
      "average": "185.5567",
      "volume": "172462",
      "turnover": "32001076.93",
      "trades": "1566"
    },
    {
      "date": "2022-08-15",
      "bid": "188.15",
      "ask": "188.90",
      "open": "185.70",
      "high": "190.80",
      "low": "182.85",
      "close": "189.25",
      "average": "187.8384",
      "volume": "138342",
      "turnover": "25985945.25",
      "trades": "1287"
    },
    {
      "date": "2022-08-16",
      "bid": "190.45",
      "ask": "190.90",
      "open": "189.50",
      "high": "196.00",
      "low": "186.20",
      "close": "190.80",
      "average": "192.344",
      "volume": "215979",
      "turnover": "41542958.4",
      "trades": "2534"
    },
    {
      "date": "2022-08-17",
      "bid": "187.20",
      "ask": "187.60",
      "open": "192.50",
      "high": "192.60",
      "low": "185.85",
      "close": "185.85",
      "average": "188.5978",
      "volume": "169382",
      "turnover": "31945150.15",
      "trades": "1565"
    },
    {
      "date": "2022-08-18",
      "bid": "180.85",
      "ask": "181.60",
      "open": "184.60",
      "high": "187.40",
      "low": "180.20",
      "close": "180.30",
      "average": "182.7523",
      "volume": "170400",
      "turnover": "31140880.76",
      "trades": "1563"
    },
    {
      "date": "2022-08-19",
      "bid": "173.55",
      "ask": "173.90",
      "open": "180.00",
      "high": "181.15",
      "low": "173.35",
      "close": "173.95",
      "average": "176.1396",
      "volume": "151151",
      "turnover": "26623681",
      "trades": "1612"
    },
    {
      "date": "2022-08-22",
      "bid": "168.85",
      "ask": "169.25",
      "open": "173.95",
      "high": "174.15",
      "low": "167.35",
      "close": "169.65",
      "average": "170.5274",
      "volume": "132144",
      "turnover": "22533392.14",
      "trades": "1294"
    },
    {
      "date": "2022-08-23",
      "bid": "174.50",
      "ask": "174.85",
      "open": "169.00",
      "high": "175.50",
      "low": "167.00",
      "close": "173.20",
      "average": "172.6508",
      "volume": "117885",
      "turnover": "20353215.95",
      "trades": "1261"
    },
    {
      "date": "2022-08-24",
      "bid": "178.70",
      "ask": "179.00",
      "open": "172.00",
      "high": "182.25",
      "low": "170.00",
      "close": "179.35",
      "average": "176.5562",
      "volume": "144499",
      "turnover": "25521494.33",
      "trades": "1420"
    },
    {
      "date": "2022-08-25",
      "bid": "184.20",
      "ask": "184.65",
      "open": "180.00",
      "high": "188.55",
      "low": "179.10",
      "close": "185.30",
      "average": "183.9889",
      "volume": "161303",
      "turnover": "29677746.41",
      "trades": "1849"
    },
    {
      "date": "2022-08-26",
      "bid": "178.60",
      "ask": "178.75",
      "open": "186.00",
      "high": "186.20",
      "low": "178.15",
      "close": "178.75",
      "average": "181.0688",
      "volume": "120464",
      "turnover": "21811759.84",
      "trades": "1610"
    },
    {
      "date": "2022-08-29",
      "bid": "176.00",
      "ask": "176.40",
      "open": "177.55",
      "high": "178.35",
      "low": "171.00",
      "close": "176.20",
      "average": "175.312",
      "volume": "117675",
      "turnover": "20629838.95",
      "trades": "1147"
    },
    {
      "date": "2022-08-30",
      "bid": "177.35",
      "ask": "177.80",
      "open": "176.20",
      "high": "179.85",
      "low": "175.45",
      "close": "177.90",
      "average": "177.7339",
      "volume": "94318",
      "turnover": "16763366.65",
      "trades": "1311"
    },
    {
      "date": "2022-08-31",
      "bid": "174.25",
      "ask": "174.65",
      "open": "177.90",
      "high": "179.20",
      "low": "174.10",
      "close": "174.50",
      "average": "175.2627",
      "volume": "105453",
      "turnover": "18482219.35",
      "trades": "1240"
    },
    {
      "date": "2022-09-01",
      "bid": "169.75",
      "ask": "169.95",
      "open": "174.10",
      "high": "175.65",
      "low": "169.70",
      "close": "169.80",
      "average": "172.3375",
      "volume": "126409",
      "turnover": "21784304.78",
      "trades": "1512"
    },
    {
      "date": "2022-09-02",
      "bid": "168.80",
      "ask": "169.20",
      "open": "170.50",
      "high": "172.00",
      "low": "167.00",
      "close": "168.75",
      "average": "169.1329",
      "volume": "121880",
      "turnover": "20613801.05",
      "trades": "1277"
    },
    {
      "date": "2022-09-05",
      "bid": "162.00",
      "ask": "162.35",
      "open": "165.00",
      "high": "166.00",
      "low": "158.75",
      "close": "162.65",
      "average": "161.2837",
      "volume": "127675",
      "turnover": "20591889.32",
      "trades": "1547"
    },
    {
      "date": "2022-09-06",
      "bid": "162.10",
      "ask": "162.85",
      "open": "162.50",
      "high": "168.20",
      "low": "159.60",
      "close": "162.60",
      "average": "162.6634",
      "volume": "94064",
      "turnover": "15299264.07",
      "trades": "1228"
    },
    {
      "date": "2022-09-07",
      "bid": "157.85",
      "ask": "158.25",
      "open": "162.50",
      "high": "162.50",
      "low": "153.00",
      "close": "159.35",
      "average": "157.0336",
      "volume": "198655",
      "turnover": "31194260.07",
      "trades": "2009"
    },
    {
      "date": "2022-09-08",
      "bid": "159.25",
      "ask": "159.70",
      "open": "163.00",
      "high": "163.00",
      "low": "152.95",
      "close": "160.10",
      "average": "157.2154",
      "volume": "122161",
      "turnover": "19205119.11",
      "trades": "1599"
    },
    {
      "date": "2022-09-09",
      "bid": "165.10",
      "ask": "165.45",
      "open": "160.10",
      "high": "166.95",
      "low": "158.60",
      "close": "165.65",
      "average": "163.4189",
      "volume": "114940",
      "turnover": "18783810.68",
      "trades": "1344"
    },
    {
      "date": "2022-09-12",
      "bid": "163.70",
      "ask": "164.55",
      "open": "166.65",
      "high": "167.45",
      "low": "161.80",
      "close": "164.20",
      "average": "164.6416",
      "volume": "155608",
      "turnover": "25619631.96",
      "trades": "1550"
    },
    {
      "date": "2022-09-13",
      "bid": "156.60",
      "ask": "157.10",
      "open": "164.30",
      "high": "170.60",
      "low": "156.15",
      "close": "156.15",
      "average": "162.7688",
      "volume": "216648",
      "turnover": "35288187.28",
      "trades": "2010"
    },
    {
      "date": "2022-09-14",
      "bid": "145.40",
      "ask": "145.85",
      "open": "153.75",
      "high": "155.05",
      "low": "144.10",
      "close": "145.35",
      "average": "147.4465",
      "volume": "401013",
      "turnover": "59125177.38",
      "trades": "4496"
    },
    {
      "date": "2022-09-15",
      "bid": "145.10",
      "ask": "145.45",
      "open": "145.50",
      "high": "149.25",
      "low": "144.00",
      "close": "144.90",
      "average": "146.4828",
      "volume": "169821",
      "turnover": "24876209.04",
      "trades": "1674"
    },
    {
      "date": "2022-09-16",
      "bid": "140.55",
      "ask": "140.95",
      "open": "142.50",
      "high": "143.45",
      "low": "138.50",
      "close": "140.65",
      "average": "140.4603",
      "volume": "218901",
      "turnover": "30747306.35",
      "trades": "2295"
    },
    {
      "date": "2022-09-19",
      "bid": "141.35",
      "ask": "141.70",
      "open": "140.00",
      "high": "143.75",
      "low": "137.70",
      "close": "141.00",
      "average": "141.2774",
      "volume": "116265",
      "turnover": "16425621.55",
      "trades": "1262"
    },
    {
      "date": "2022-09-20",
      "bid": "138.45",
      "ask": "138.65",
      "open": "141.00",
      "high": "142.50",
      "low": "135.50",
      "close": "138.05",
      "average": "137.7874",
      "volume": "131621",
      "turnover": "18135664.95",
      "trades": "1624"
    },
    {
      "date": "2022-09-21",
      "bid": "141.75",
      "ask": "142.05",
      "open": "137.50",
      "high": "144.20",
      "low": "135.65",
      "close": "141.45",
      "average": "141.0746",
      "volume": "151226",
      "turnover": "21334121.57",
      "trades": "1782"
    },
    {
      "date": "2022-09-22",
      "bid": "136.70",
      "ask": "137.05",
      "open": "139.00",
      "high": "139.95",
      "low": "135.15",
      "close": "138.35",
      "average": "137.8385",
      "volume": "269070",
      "turnover": "37087992.79",
      "trades": "1812"
    },
    {
      "date": "2022-09-23",
      "bid": "134.85",
      "ask": "135.65",
      "open": "138.25",
      "high": "138.25",
      "low": "131.95",
      "close": "134.45",
      "average": "134.5195",
      "volume": "221449",
      "turnover": "29789294.4",
      "trades": "2667"
    },
    {
      "date": "2022-09-26",
      "bid": "135.15",
      "ask": "135.50",
      "open": "134.45",
      "high": "137.90",
      "low": "131.90",
      "close": "135.40",
      "average": "135.0236",
      "volume": "104272",
      "turnover": "14079598.08",
      "trades": "1588"
    },
    {
      "date": "2022-09-27",
      "bid": "135.50",
      "ask": "135.75",
      "open": "136.00",
      "high": "140.40",
      "low": "134.60",
      "close": "134.60",
      "average": "136.0528",
      "volume": "260519",
      "turnover": "35445838.04",
      "trades": "1950"
    },
    {
      "date": "2022-09-28",
      "bid": "136.75",
      "ask": "137.35",
      "open": "134.70",
      "high": "139.90",
      "low": "130.80",
      "close": "136.90",
      "average": "135.6511",
      "volume": "192227",
      "turnover": "26075530.12",
      "trades": "2393"
    },
    {
      "date": "2022-09-29",
      "bid": "136.85",
      "ask": "137.30",
      "open": "137.00",
      "high": "137.95",
      "low": "132.85",
      "close": "137.00",
      "average": "135.8028",
      "volume": "245740",
      "turnover": "33371775.29",
      "trades": "2141"
    },
    {
      "date": "2022-09-30",
      "bid": "137.85",
      "ask": "138.20",
      "open": "135.00",
      "high": "145.00",
      "low": "134.10",
      "close": "138.30",
      "average": "138.1872",
      "volume": "250076",
      "turnover": "34555294.07",
      "trades": "2248"
    },
    {
      "date": "2022-10-03",
      "bid": "136.90",
      "ask": "137.20",
      "open": "136.25",
      "high": "138.40",
      "low": "132.05",
      "close": "138.40",
      "average": "135.4482",
      "volume": "200424",
      "turnover": "27146916.14",
      "trades": "1847"
    },
    {
      "date": "2022-10-04",
      "bid": "144.85",
      "ask": "145.20",
      "open": "140.10",
      "high": "146.25",
      "low": "139.65",
      "close": "145.75",
      "average": "144.3004",
      "volume": "172745",
      "turnover": "24927537.06",
      "trades": "2568"
    },
    {
      "date": "2022-10-05",
      "bid": "140.85",
      "ask": "140.90",
      "open": "146.00",
      "high": "164.95",
      "low": "138.00",
      "close": "141.00",
      "average": "148.6235",
      "volume": "696615",
      "turnover": "103528939.51",
      "trades": "5062"
    },
    {
      "date": "2022-10-06",
      "bid": "131.40",
      "ask": "131.75",
      "open": "144.00",
      "high": "145.30",
      "low": "130.80",
      "close": "132.20",
      "average": "135.4911",
      "volume": "439611",
      "turnover": "59562250.47",
      "trades": "3975"
    },
    {
      "date": "2022-10-07",
      "bid": "128.45",
      "ask": "128.85",
      "open": "132.40",
      "high": "135.00",
      "low": "127.55",
      "close": "129.35",
      "average": "130.9317",
      "volume": "374906",
      "turnover": "49086559.13",
      "trades": "3237"
    },
    {
      "date": "2022-10-10",
      "bid": "126.40",
      "ask": "126.80",
      "open": "129.00",
      "high": "131.35",
      "low": "125.80",
      "close": "126.65",
      "average": "128.2743",
      "volume": "158006",
      "turnover": "20266773.88",
      "trades": "1655"
    },
    {
      "date": "2022-10-11",
      "bid": "114.90",
      "ask": "115.25",
      "open": "121.95",
      "high": "124.10",
      "low": "113.55",
      "close": "114.20",
      "average": "118.0957",
      "volume": "607905",
      "turnover": "71801204.48",
      "trades": "5238"
    },
    {
      "date": "2022-10-12",
      "bid": "109.80",
      "ask": "110.00",
      "open": "114.60",
      "high": "117.85",
      "low": "109.00",
      "close": "109.00",
      "average": "112.47",
      "volume": "285055",
      "turnover": "32055459.01",
      "trades": "2991"
    },
    {
      "date": "2022-10-13",
      "bid": "112.45",
      "ask": "112.70",
      "open": "110.85",
      "high": "113.55",
      "low": "106.85",
      "close": "112.80",
      "average": "110.3505",
      "volume": "264993",
      "turnover": "29240735.44",
      "trades": "2371"
    },
    {
      "date": "2022-10-14",
      "bid": "111.85",
      "ask": "112.15",
      "open": "116.00",
      "high": "118.60",
      "low": "111.50",
      "close": "112.05",
      "average": "114.3434",
      "volume": "260910",
      "turnover": "29831805.57",
      "trades": "2367"
    },
    {
      "date": "2022-10-17",
      "bid": "113.05",
      "ask": "113.30",
      "open": "110.40",
      "high": "115.00",
      "low": "109.00",
      "close": "113.90",
      "average": "112.8519",
      "volume": "232731",
      "turnover": "26261769.39",
      "trades": "2667"
    },
    {
      "date": "2022-10-18",
      "bid": "119.85",
      "ask": "120.15",
      "open": "115.70",
      "high": "120.40",
      "low": "115.05",
      "close": "119.20",
      "average": "117.9562",
      "volume": "291402",
      "turnover": "34374136.06",
      "trades": "3083"
    },
    {
      "date": "2022-10-19",
      "bid": "116.30",
      "ask": "117.10",
      "open": "120.00",
      "high": "123.60",
      "low": "114.90",
      "close": "115.30",
      "average": "118.6812",
      "volume": "350782",
      "turnover": "41633124.77",
      "trades": "4101"
    },
    {
      "date": "2022-10-20",
      "bid": "117.95",
      "ask": "118.45",
      "open": "115.00",
      "high": "119.00",
      "low": "104.50",
      "close": "118.35",
      "average": "111.0809",
      "volume": "513479",
      "turnover": "56996006.14",
      "trades": "5306"
    },
    {
      "date": "2022-10-21",
      "bid": "115.70",
      "ask": "116.10",
      "open": "118.00",
      "high": "124.55",
      "low": "115.35",
      "close": "115.45",
      "average": "116.7953",
      "volume": "1080379",
      "turnover": "126192934.66",
      "trades": "4043"
    },
    {
      "date": "2022-10-24",
      "bid": "117.00",
      "ask": "117.85",
      "open": "117.00",
      "high": "120.20",
      "low": "116.00",
      "close": "117.80",
      "average": "117.6337",
      "volume": "196114",
      "turnover": "23069221.65",
      "trades": "2122"
    },
    {
      "date": "2022-10-25",
      "bid": "117.00",
      "ask": "117.45",
      "open": "118.10",
      "high": "118.95",
      "low": "111.30",
      "close": "118.10",
      "average": "115.1143",
      "volume": "321432",
      "turnover": "37003088.11",
      "trades": "2700"
    },
    {
      "date": "2022-10-26",
      "bid": "123.50",
      "ask": "123.75",
      "open": "118.25",
      "high": "124.55",
      "low": "116.10",
      "close": "123.95",
      "average": "120.7728",
      "volume": "271792",
      "turnover": "32825212.29",
      "trades": "2837"
    },
    {
      "date": "2022-10-27",
      "bid": "120.85",
      "ask": "121.15",
      "open": "123.90",
      "high": "123.90",
      "low": "117.60",
      "close": "120.45",
      "average": "120.0672",
      "volume": "232388",
      "turnover": "27900410.97",
      "trades": "2021"
    },
    {
      "date": "2022-10-28",
      "bid": "121.80",
      "ask": "122.25",
      "open": "120.00",
      "high": "124.80",
      "low": "118.60",
      "close": "121.60",
      "average": "122.1849",
      "volume": "120073",
      "turnover": "14671088.85",
      "trades": "1611"
    },
    {
      "date": "2022-10-31",
      "bid": "121.50",
      "ask": "121.75",
      "open": "123.60",
      "high": "123.60",
      "low": "119.25",
      "close": "121.50",
      "average": "121.2381",
      "volume": "118795",
      "turnover": "14402452.26",
      "trades": "1225"
    },
    {
      "date": "2022-11-01",
      "bid": "123.65",
      "ask": "123.95",
      "open": "122.15",
      "high": "126.55",
      "low": "122.10",
      "close": "124.40",
      "average": "124.535",
      "volume": "217502",
      "turnover": "27086487.27",
      "trades": "1823"
    },
    {
      "date": "2022-11-02",
      "bid": "122.35",
      "ask": "122.60",
      "open": "124.60",
      "high": "125.40",
      "low": "121.15",
      "close": "122.30",
      "average": "122.7348",
      "volume": "214209",
      "turnover": "26290952.85",
      "trades": "1741"
    },
    {
      "date": "2022-11-03",
      "bid": "122.20",
      "ask": "122.40",
      "open": "120.00",
      "high": "123.15",
      "low": "118.00",
      "close": "122.65",
      "average": "120.9225",
      "volume": "160007",
      "turnover": "19348024.43",
      "trades": "1727"
    },
    {
      "date": "2022-11-04",
      "bid": "123.10",
      "ask": "123.50",
      "open": "123.80",
      "high": "124.40",
      "low": "121.20",
      "close": "123.10",
      "average": "122.516",
      "volume": "57956",
      "turnover": "7100348.29",
      "trades": "793"
    },
    {
      "date": "2022-11-07",
      "bid": "124.95",
      "ask": "125.25",
      "open": "122.00",
      "high": "125.50",
      "low": "120.15",
      "close": "125.45",
      "average": "122.9099",
      "volume": "189295",
      "turnover": "23262845.59",
      "trades": "1813"
    },
    {
      "date": "2022-11-08",
      "bid": "127.75",
      "ask": "127.95",
      "open": "125.45",
      "high": "128.15",
      "low": "121.80",
      "close": "128.15",
      "average": "125.3154",
      "volume": "158239",
      "turnover": "19829608.96",
      "trades": "1390"
    },
    {
      "date": "2022-11-09",
      "bid": "119.00",
      "ask": "119.25",
      "open": "128.15",
      "high": "129.00",
      "low": "118.30",
      "close": "118.65",
      "average": "121.2542",
      "volume": "291177",
      "turnover": "35306433.01",
      "trades": "2245"
    },
    {
      "date": "2022-11-10",
      "bid": "122.60",
      "ask": "123.00",
      "open": "118.10",
      "high": "124.40",
      "low": "112.65",
      "close": "123.45",
      "average": "118.553",
      "volume": "519719",
      "turnover": "61614437.92",
      "trades": "4309"
    },
    {
      "date": "2022-11-11",
      "bid": "124.25",
      "ask": "124.55",
      "open": "125.85",
      "high": "126.05",
      "low": "120.50",
      "close": "124.80",
      "average": "123.8658",
      "volume": "426004",
      "turnover": "52759279.64",
      "trades": "3470"
    },
    {
      "date": "2022-11-14",
      "bid": "121.65",
      "ask": "121.80",
      "open": "127.70",
      "high": "127.70",
      "low": "121.20",
      "close": "121.40",
      "average": "122.2615",
      "volume": "253525",
      "turnover": "30997878.09",
      "trades": "2649"
    },
    {
      "date": "2022-11-15",
      "bid": "122.95",
      "ask": "123.30",
      "open": "121.70",
      "high": "123.75",
      "low": "118.55",
      "close": "122.85",
      "average": "121.3405",
      "volume": "291712",
      "turnover": "35397440.86",
      "trades": "2904"
    },
    {
      "date": "2022-11-16",
      "bid": "116.10",
      "ask": "117.00",
      "open": "121.00",
      "high": "121.55",
      "low": "116.05",
      "close": "116.20",
      "average": "118.8593",
      "volume": "251813",
      "turnover": "29947025.54",
      "trades": "2538"
    },
    {
      "date": "2022-11-17",
      "bid": "115.95",
      "ask": "116.20",
      "open": "117.00",
      "high": "117.85",
      "low": "113.85",
      "close": "115.35",
      "average": "115.768",
      "volume": "249372",
      "turnover": "28870805.4",
      "trades": "2188"
    },
    {
      "date": "2022-11-18",
      "bid": "117.60",
      "ask": "117.90",
      "open": "115.00",
      "high": "119.95",
      "low": "114.20",
      "close": "119.95",
      "average": "119.2281",
      "volume": "824190",
      "turnover": "98246140.79",
      "trades": "2301"
    },
    {
      "date": "2022-11-21",
      "bid": "116.60",
      "ask": "116.70",
      "open": "119.50",
      "high": "119.50",
      "low": "114.70",
      "close": "116.60",
      "average": "116.1487",
      "volume": "164253",
      "turnover": "19075392.89",
      "trades": "1739"
    },
    {
      "date": "2022-11-22",
      "bid": "117.95",
      "ask": "118.25",
      "open": "116.50",
      "high": "120.35",
      "low": "114.75",
      "close": "118.00",
      "average": "118.1301",
      "volume": "158207",
      "turnover": "18688973.18",
      "trades": "1549"
    },
    {
      "date": "2022-11-23",
      "bid": "120.95",
      "ask": "121.25",
      "open": "118.00",
      "high": "121.90",
      "low": "117.50",
      "close": "121.90",
      "average": "120.131",
      "volume": "152985",
      "turnover": "18378967.03",
      "trades": "1563"
    },
    {
      "date": "2022-11-24",
      "bid": "125.20",
      "ask": "125.50",
      "open": "121.85",
      "high": "126.25",
      "low": "120.75",
      "close": "125.40",
      "average": "124.5868",
      "volume": "239561",
      "turnover": "29846648.7",
      "trades": "1793"
    },
    {
      "date": "2022-11-25",
      "bid": "122.40",
      "ask": "122.70",
      "open": "125.00",
      "high": "125.55",
      "low": "121.05",
      "close": "122.55",
      "average": "122.5606",
      "volume": "157629",
      "turnover": "19319093.53",
      "trades": "1871"
    },
    {
      "date": "2022-11-28",
      "bid": "122.85",
      "ask": "123.15",
      "open": "121.50",
      "high": "125.75",
      "low": "120.60",
      "close": "122.35",
      "average": "123.4671",
      "volume": "176661",
      "turnover": "21811846.55",
      "trades": "1466"
    },
    {
      "date": "2022-11-29",
      "bid": "119.50",
      "ask": "119.65",
      "open": "122.30",
      "high": "122.30",
      "low": "118.95",
      "close": "118.95",
      "average": "119.9828",
      "volume": "182861",
      "turnover": "21940475.36",
      "trades": "1637"
    },
    {
      "date": "2022-11-30",
      "bid": "123.30",
      "ask": "123.60",
      "open": "120.40",
      "high": "124.10",
      "low": "119.50",
      "close": "123.95",
      "average": "123.1795",
      "volume": "283139",
      "turnover": "34875975.08",
      "trades": "1781"
    },
    {
      "date": "2022-12-01",
      "bid": "127.90",
      "ask": "128.05",
      "open": "125.50",
      "high": "130.85",
      "low": "125.50",
      "close": "129.30",
      "average": "128.6892",
      "volume": "320488",
      "turnover": "41243384.74",
      "trades": "2557"
    },
    {
      "date": "2022-12-02",
      "bid": "130.60",
      "ask": "130.95",
      "open": "129.00",
      "high": "131.00",
      "low": "125.60",
      "close": "131.00",
      "average": "128.9426",
      "volume": "262700",
      "turnover": "33873899.51",
      "trades": "2259"
    },
    {
      "date": "2022-12-05",
      "bid": "131.55",
      "ask": "131.90",
      "open": "132.95",
      "high": "136.50",
      "low": "131.40",
      "close": "131.40",
      "average": "133.7919",
      "volume": "181598",
      "turnover": "24297345.4",
      "trades": "1791"
    },
    {
      "date": "2022-12-06",
      "bid": "130.55",
      "ask": "131.00",
      "open": "131.40",
      "high": "133.45",
      "low": "129.55",
      "close": "129.60",
      "average": "130.6805",
      "volume": "166442",
      "turnover": "21749820.68",
      "trades": "1938"
    },
    {
      "date": "2022-12-07",
      "bid": "118.50",
      "ask": "118.75",
      "open": "129.00",
      "high": "129.00",
      "low": "117.80",
      "close": "117.85",
      "average": "120.7168",
      "volume": "405113",
      "turnover": "48904321.38",
      "trades": "3307"
    },
    {
      "date": "2022-12-08",
      "bid": "119.20",
      "ask": "119.50",
      "open": "117.85",
      "high": "120.75",
      "low": "117.85",
      "close": "119.25",
      "average": "119.1303",
      "volume": "149556",
      "turnover": "17816624.26",
      "trades": "1824"
    },
    {
      "date": "2022-12-09",
      "bid": "120.20",
      "ask": "120.55",
      "open": "119.55",
      "high": "121.35",
      "low": "116.80",
      "close": "120.00",
      "average": "119.3128",
      "volume": "175478",
      "turnover": "20934555.92",
      "trades": "1658"
    },
    {
      "date": "2022-12-12",
      "bid": "123.55",
      "ask": "123.75",
      "open": "119.00",
      "high": "124.05",
      "low": "118.45",
      "close": "123.85",
      "average": "122.0866",
      "volume": "144248",
      "turnover": "17612898.86",
      "trades": "1342"
    },
    {
      "date": "2022-12-13",
      "bid": "124.40",
      "ask": "124.70",
      "open": "124.00",
      "high": "126.55",
      "low": "119.55",
      "close": "124.55",
      "average": "123.225",
      "volume": "251261",
      "turnover": "30961480.65",
      "trades": "2357"
    },
    {
      "date": "2022-12-14",
      "bid": "122.70",
      "ask": "122.85",
      "open": "124.50",
      "high": "124.50",
      "low": "120.70",
      "close": "122.30",
      "average": "122.2503",
      "volume": "138046",
      "turnover": "16875800.05",
      "trades": "1675"
    },
    {
      "date": "2022-12-15",
      "bid": "121.05",
      "ask": "121.35",
      "open": "120.50",
      "high": "124.40",
      "low": "119.55",
      "close": "120.70",
      "average": "121.1843",
      "volume": "203181",
      "turnover": "24624175.16",
      "trades": "1958"
    },
    {
      "date": "2022-12-16",
      "bid": "120.15",
      "ask": "120.35",
      "open": "119.40",
      "high": "121.80",
      "low": "117.90",
      "close": "121.45",
      "average": "120.6155",
      "volume": "400126",
      "turnover": "48258888.96",
      "trades": "2691"
    },
    {
      "date": "2022-12-19",
      "bid": "122.40",
      "ask": "122.60",
      "open": "121.55",
      "high": "124.10",
      "low": "120.25",
      "close": "122.50",
      "average": "122.5037",
      "volume": "146384",
      "turnover": "17932590.7",
      "trades": "1729"
    },
    {
      "date": "2022-12-20",
      "bid": "118.30",
      "ask": "118.60",
      "open": "119.50",
      "high": "121.25",
      "low": "116.10",
      "close": "117.75",
      "average": "117.8744",
      "volume": "269510",
      "turnover": "31768899.95",
      "trades": "2248"
    },
    {
      "date": "2022-12-21",
      "bid": "120.05",
      "ask": "120.20",
      "open": "118.30",
      "high": "121.50",
      "low": "118.00",
      "close": "120.90",
      "average": "120.3166",
      "volume": "243498",
      "turnover": "29295955.4",
      "trades": "2042"
    },
    {
      "date": "2022-12-22",
      "bid": "115.95",
      "ask": "116.20",
      "open": "121.00",
      "high": "121.35",
      "low": "115.55",
      "close": "115.65",
      "average": "118.1629",
      "volume": "151661",
      "turnover": "17920798.18",
      "trades": "2729"
    },
    {
      "date": "2022-12-23",
      "bid": "116.10",
      "ask": "116.40",
      "open": "115.80",
      "high": "118.05",
      "low": "115.05",
      "close": "116.20",
      "average": "116.5641",
      "volume": "105489",
      "turnover": "12296337.25",
      "trades": "1224"
    },
    {
      "date": "2022-12-27",
      "bid": "117.50",
      "ask": "117.80",
      "open": "116.75",
      "high": "119.45",
      "low": "116.75",
      "close": "117.35",
      "average": "118.0385",
      "volume": "100045",
      "turnover": "11809204.26",
      "trades": "1045"
    },
    {
      "date": "2022-12-28",
      "bid": "115.95",
      "ask": "116.15",
      "open": "117.10",
      "high": "118.05",
      "low": "114.20",
      "close": "115.40",
      "average": "115.9714",
      "volume": "137276",
      "turnover": "15919942.9",
      "trades": "1549"
    },
    {
      "date": "2022-12-29",
      "bid": "118.55",
      "ask": "118.75",
      "open": "114.20",
      "high": "119.10",
      "low": "114.15",
      "close": "119.10",
      "average": "117.292",
      "volume": "121344",
      "turnover": "14232909.65",
      "trades": "1513"
    },
    {
      "date": "2022-12-30",
      "bid": "118.70",
      "ask": "118.95",
      "open": "119.00",
      "high": "119.80",
      "low": "117.30",
      "close": "119.05",
      "average": "118.7086",
      "volume": "115510",
      "turnover": "13712492.35",
      "trades": "1078"
    },
    {
      "date": "2023-01-02",
      "bid": "120.35",
      "ask": "120.40",
      "open": "120.00",
      "high": "121.65",
      "low": "119.60",
      "close": "120.50",
      "average": "120.5652",
      "volume": "111018",
      "turnover": "13384857.5",
      "trades": "1130"
    },
    {
      "date": "2023-01-03",
      "bid": "121.40",
      "ask": "121.50",
      "open": "121.00",
      "high": "123.85",
      "low": "120.50",
      "close": "121.10",
      "average": "122.4008",
      "volume": "162301",
      "turnover": "19865891.5",
      "trades": "1369"
    },
    {
      "date": "2023-01-04",
      "bid": "119.00",
      "ask": "119.15",
      "open": "121.10",
      "high": "121.30",
      "low": "117.90",
      "close": "119.25",
      "average": "119.2405",
      "volume": "198417",
      "turnover": "23659275.13",
      "trades": "2413"
    },
    {
      "date": "2023-01-05",
      "bid": "120.15",
      "ask": "120.25",
      "open": "119.25",
      "high": "121.35",
      "low": "118.15",
      "close": "121.05",
      "average": "120.2328",
      "volume": "145877",
      "turnover": "17537707.42",
      "trades": "1515"
    },
    {
      "date": "2023-01-09",
      "bid": "125.15",
      "ask": "125.55",
      "open": "121.05",
      "high": "126.75",
      "low": "120.40",
      "close": "125.60",
      "average": "124.4573",
      "volume": "253636",
      "turnover": "31566681.89",
      "trades": "2404"
    },
    {
      "date": "2023-01-10",
      "bid": "125.45",
      "ask": "125.90",
      "open": "125.95",
      "high": "126.80",
      "low": "122.90",
      "close": "126.10",
      "average": "125.0052",
      "volume": "124399",
      "turnover": "15550322.35",
      "trades": "1714"
    },
    {
      "date": "2023-01-11",
      "bid": "131.35",
      "ask": "131.60",
      "open": "127.50",
      "high": "131.70",
      "low": "126.65",
      "close": "131.65",
      "average": "129.8693",
      "volume": "164511",
      "turnover": "21365501.07",
      "trades": "1807"
    },
    {
      "date": "2023-01-12",
      "bid": "135.05",
      "ask": "135.25",
      "open": "131.65",
      "high": "138.00",
      "low": "130.90",
      "close": "134.90",
      "average": "134.7753",
      "volume": "313251",
      "turnover": "42217302.15",
      "trades": "3067"
    },
    {
      "date": "2023-01-13",
      "bid": "136.70",
      "ask": "137.00",
      "open": "135.25",
      "high": "138.80",
      "low": "133.75",
      "close": "136.90",
      "average": "136.9314",
      "volume": "200918",
      "turnover": "27511188.85",
      "trades": "2594"
    },
    {
      "date": "2023-01-16",
      "bid": "130.00",
      "ask": "130.30",
      "open": "137.40",
      "high": "137.75",
      "low": "128.65",
      "close": "129.65",
      "average": "130.8732",
      "volume": "357201",
      "turnover": "46747259.12",
      "trades": "3515"
    },
    {
      "date": "2023-01-17",
      "bid": "132.25",
      "ask": "132.45",
      "open": "130.55",
      "high": "133.90",
      "low": "128.75",
      "close": "133.10",
      "average": "131.6161",
      "volume": "177503",
      "turnover": "23360335.07",
      "trades": "1857"
    },
    {
      "date": "2023-01-18",
      "bid": "133.30",
      "ask": "133.90",
      "open": "133.10",
      "high": "135.90",
      "low": "130.50",
      "close": "133.50",
      "average": "133.7131",
      "volume": "174030",
      "turnover": "23271601.65",
      "trades": "2048"
    },
    {
      "date": "2023-01-19",
      "bid": "127.30",
      "ask": "127.55",
      "open": "131.60",
      "high": "132.00",
      "low": "126.95",
      "close": "126.95",
      "average": "128.8514",
      "volume": "170360",
      "turnover": "21952407.73",
      "trades": "2251"
    },
    {
      "date": "2023-01-20",
      "bid": "129.65",
      "ask": "129.85",
      "open": "129.60",
      "high": "130.60",
      "low": "127.15",
      "close": "130.10",
      "average": "129.3727",
      "volume": "130508",
      "turnover": "16882908.73",
      "trades": "1552"
    },
    {
      "date": "2023-01-23",
      "bid": "131.40",
      "ask": "131.75",
      "open": "131.25",
      "high": "132.75",
      "low": "129.40",
      "close": "131.95",
      "average": "131.1759",
      "volume": "127984",
      "turnover": "16788372.88",
      "trades": "1581"
    },
    {
      "date": "2023-01-24",
      "bid": "134.30",
      "ask": "134.60",
      "open": "133.50",
      "high": "135.25",
      "low": "130.90",
      "close": "134.50",
      "average": "133.7401",
      "volume": "136264",
      "turnover": "18222853.14",
      "trades": "1484"
    },
    {
      "date": "2023-01-25",
      "bid": "131.00",
      "ask": "131.30",
      "open": "134.50",
      "high": "134.50",
      "low": "129.60",
      "close": "130.90",
      "average": "131.4717",
      "volume": "96146",
      "turnover": "12640611.65",
      "trades": "1290"
    },
    {
      "date": "2023-01-26",
      "bid": "131.30",
      "ask": "131.85",
      "open": "130.90",
      "high": "133.25",
      "low": "130.45",
      "close": "131.30",
      "average": "131.8303",
      "volume": "105110",
      "turnover": "13856819.86",
      "trades": "1274"
    },
    {
      "date": "2023-01-27",
      "bid": "132.35",
      "ask": "132.55",
      "open": "133.05",
      "high": "133.20",
      "low": "130.60",
      "close": "132.80",
      "average": "132.2985",
      "volume": "59722",
      "turnover": "7901145.2",
      "trades": "829"
    },
    {
      "date": "2023-01-30",
      "bid": "134.10",
      "ask": "134.35",
      "open": "132.80",
      "high": "134.45",
      "low": "129.45",
      "close": "134.20",
      "average": "132.5206",
      "volume": "156941",
      "turnover": "20798019.14",
      "trades": "1532"
    },
    {
      "date": "2023-01-31",
      "bid": "139.05",
      "ask": "139.45",
      "open": "134.25",
      "high": "139.50",
      "low": "133.20",
      "close": "139.30",
      "average": "137.6612",
      "volume": "195831",
      "turnover": "26959297.25",
      "trades": "1894"
    },
    {
      "date": "2023-02-01",
      "bid": "140.95",
      "ask": "141.25",
      "open": "139.30",
      "high": "143.70",
      "low": "139.15",
      "close": "141.00",
      "average": "141.7955",
      "volume": "208727",
      "turnover": "29596746.75",
      "trades": "2350"
    },
    {
      "date": "2023-02-02",
      "bid": "147.55",
      "ask": "148.00",
      "open": "143.00",
      "high": "149.35",
      "low": "141.90",
      "close": "148.00",
      "average": "146.5041",
      "volume": "251230",
      "turnover": "36805490.47",
      "trades": "2654"
    },
    {
      "date": "2023-02-03",
      "bid": "144.00",
      "ask": "144.40",
      "open": "148.00",
      "high": "148.00",
      "low": "142.60",
      "close": "144.00",
      "average": "144.485",
      "volume": "201615",
      "turnover": "29130111.11",
      "trades": "2386"
    },
    {
      "date": "2023-02-06",
      "bid": "145.00",
      "ask": "145.30",
      "open": "144.00",
      "high": "145.55",
      "low": "140.10",
      "close": "145.55",
      "average": "143.2831",
      "volume": "190631",
      "turnover": "27316828.42",
      "trades": "1874"
    },
    {
      "date": "2023-02-07",
      "bid": "139.75",
      "ask": "140.05",
      "open": "145.60",
      "high": "154.00",
      "low": "137.70",
      "close": "140.00",
      "average": "144.6412",
      "volume": "454396",
      "turnover": "65724150.61",
      "trades": "3779"
    },
    {
      "date": "2023-02-08",
      "bid": "144.70",
      "ask": "144.80",
      "open": "140.35",
      "high": "146.50",
      "low": "138.65",
      "close": "144.20",
      "average": "144.3099",
      "volume": "237193",
      "turnover": "34230519.19",
      "trades": "3172"
    },
    {
      "date": "2023-02-09",
      "bid": "164.45",
      "ask": "165.40",
      "open": "149.50",
      "high": "176.00",
      "low": "148.60",
      "close": "166.00",
      "average": "166.9318",
      "volume": "1232403",
      "turnover": "205717686.39",
      "trades": "10590"
    },
    {
      "date": "2023-02-10",
      "bid": "163.65",
      "ask": "163.95",
      "open": "166.00",
      "high": "172.00",
      "low": "162.20",
      "close": "163.85",
      "average": "166.0584",
      "volume": "427585",
      "turnover": "71003196.8",
      "trades": "3968"
    },
    {
      "date": "2023-02-13",
      "bid": "152.40",
      "ask": "152.80",
      "open": "163.85",
      "high": "165.05",
      "low": "149.60",
      "close": "151.95",
      "average": "153.3178",
      "volume": "472867",
      "turnover": "72514221.05",
      "trades": "4823"
    },
    {
      "date": "2023-02-14",
      "bid": "147.60",
      "ask": "147.90",
      "open": "152.70",
      "high": "153.90",
      "low": "146.60",
      "close": "147.50",
      "average": "149.8347",
      "volume": "240994",
      "turnover": "36112743.24",
      "trades": "3134"
    },
    {
      "date": "2023-02-15",
      "bid": "138.95",
      "ask": "139.70",
      "open": "147.50",
      "high": "148.40",
      "low": "138.20",
      "close": "138.20",
      "average": "140.9837",
      "volume": "598266",
      "turnover": "84348041.06",
      "trades": "6506"
    },
    {
      "date": "2023-02-16",
      "bid": "141.75",
      "ask": "142.15",
      "open": "141.95",
      "high": "143.00",
      "low": "136.30",
      "close": "141.85",
      "average": "140.1649",
      "volume": "309531",
      "turnover": "43379605.18",
      "trades": "3190"
    },
    {
      "date": "2023-02-17",
      "bid": "140.00",
      "ask": "140.80",
      "open": "137.70",
      "high": "141.50",
      "low": "137.50",
      "close": "140.80",
      "average": "140.0421",
      "volume": "137877",
      "turnover": "19308829.89",
      "trades": "1770"
    },
    {
      "date": "2023-02-20",
      "bid": "139.95",
      "ask": "140.80",
      "open": "140.00",
      "high": "142.30",
      "low": "137.85",
      "close": "141.35",
      "average": "140.0882",
      "volume": "122010",
      "turnover": "17092336.64",
      "trades": "1636"
    },
    {
      "date": "2023-02-21",
      "bid": "139.00",
      "ask": "139.45",
      "open": "141.80",
      "high": "144.20",
      "low": "138.50",
      "close": "138.60",
      "average": "140.8586",
      "volume": "153745",
      "turnover": "21656233.46",
      "trades": "2256"
    },
    {
      "date": "2023-02-22",
      "bid": "135.80",
      "ask": "136.00",
      "open": "137.70",
      "high": "138.40",
      "low": "134.25",
      "close": "135.70",
      "average": "136.0127",
      "volume": "180673",
      "turnover": "24573842.7",
      "trades": "1990"
    },
    {
      "date": "2023-02-23",
      "bid": "136.25",
      "ask": "136.60",
      "open": "137.70",
      "high": "139.15",
      "low": "135.05",
      "close": "136.10",
      "average": "137.4142",
      "volume": "96584",
      "turnover": "13272021",
      "trades": "1065"
    },
    {
      "date": "2023-02-24",
      "bid": "132.90",
      "ask": "133.35",
      "open": "137.20",
      "high": "137.55",
      "low": "131.75",
      "close": "132.50",
      "average": "133.9632",
      "volume": "148597",
      "turnover": "19906753.2",
      "trades": "1804"
    },
    {
      "date": "2023-02-27",
      "bid": "134.25",
      "ask": "135.00",
      "open": "132.50",
      "high": "134.80",
      "low": "131.90",
      "close": "134.65",
      "average": "133.6315",
      "volume": "70631",
      "turnover": "9438622.8",
      "trades": "962"
    },
    {
      "date": "2023-02-28",
      "bid": "135.95",
      "ask": "136.40",
      "open": "135.00",
      "high": "137.65",
      "low": "131.25",
      "close": "137.15",
      "average": "135.4939",
      "volume": "176495",
      "turnover": "23913853.4",
      "trades": "1641"
    },
    {
      "date": "2023-03-01",
      "bid": "136.45",
      "ask": "136.65",
      "open": "135.00",
      "high": "138.30",
      "low": "134.85",
      "close": "136.80",
      "average": "137.0962",
      "volume": "125836",
      "turnover": "17251634.7",
      "trades": "1650"
    },
    {
      "date": "2023-03-02",
      "bid": "133.10",
      "ask": "133.40",
      "open": "134.10",
      "high": "135.65",
      "low": "131.30",
      "close": "132.75",
      "average": "132.9503",
      "volume": "161348",
      "turnover": "21451651.29",
      "trades": "1890"
    },
    {
      "date": "2023-03-03",
      "bid": "141.20",
      "ask": "141.25",
      "open": "140.00",
      "high": "145.40",
      "low": "137.85",
      "close": "141.15",
      "average": "140.4345",
      "volume": "375834",
      "turnover": "52781486.1",
      "trades": "3667"
    },
    {
      "date": "2023-03-06",
      "bid": "143.25",
      "ask": "143.40",
      "open": "142.00",
      "high": "144.85",
      "low": "139.25",
      "close": "143.35",
      "average": "142.9382",
      "volume": "225198",
      "turnover": "32192090.2",
      "trades": "2239"
    },
    {
      "date": "2023-03-07",
      "bid": "138.80",
      "ask": "139.05",
      "open": "141.20",
      "high": "143.75",
      "low": "137.60",
      "close": "138.95",
      "average": "140.1442",
      "volume": "168644",
      "turnover": "23634400.28",
      "trades": "1793"
    },
    {
      "date": "2023-03-08",
      "bid": "136.95",
      "ask": "137.35",
      "open": "138.70",
      "high": "138.75",
      "low": "135.85",
      "close": "137.50",
      "average": "137.2974",
      "volume": "136543",
      "turnover": "18747261.8",
      "trades": "1457"
    },
    {
      "date": "2023-03-09",
      "bid": "139.75",
      "ask": "140.30",
      "open": "135.70",
      "high": "140.65",
      "low": "134.05",
      "close": "140.55",
      "average": "138.1341",
      "volume": "146179",
      "turnover": "20189987.62",
      "trades": "1635"
    },
    {
      "date": "2023-03-10",
      "bid": "136.95",
      "ask": "137.40",
      "open": "138.50",
      "high": "138.50",
      "low": "134.80",
      "close": "136.85",
      "average": "136.5744",
      "volume": "158933",
      "turnover": "21705979.78",
      "trades": "1879"
    },
    {
      "date": "2023-03-13",
      "bid": "128.85",
      "ask": "129.15",
      "open": "136.70",
      "high": "136.70",
      "low": "127.65",
      "close": "129.00",
      "average": "129.9463",
      "volume": "310019",
      "turnover": "40275166",
      "trades": "3180"
    },
    {
      "date": "2023-03-14",
      "bid": "131.60",
      "ask": "131.95",
      "open": "128.95",
      "high": "132.35",
      "low": "126.15",
      "close": "131.60",
      "average": "130.0512",
      "volume": "212660",
      "turnover": "27661132.22",
      "trades": "2002"
    },
    {
      "date": "2023-03-15",
      "bid": "121.35",
      "ask": "121.90",
      "open": "131.20",
      "high": "131.20",
      "low": "120.30",
      "close": "120.30",
      "average": "123.357",
      "volume": "323820",
      "turnover": "39943020.7",
      "trades": "2637"
    },
    {
      "date": "2023-03-16",
      "bid": "123.85",
      "ask": "124.30",
      "open": "125.15",
      "high": "126.00",
      "low": "120.45",
      "close": "124.20",
      "average": "123.1288",
      "volume": "172568",
      "turnover": "21246247.66",
      "trades": "1637"
    },
    {
      "date": "2023-03-17",
      "bid": "119.05",
      "ask": "119.35",
      "open": "125.00",
      "high": "126.05",
      "low": "117.80",
      "close": "117.80",
      "average": "120.1565",
      "volume": "286984",
      "turnover": "34482393.35",
      "trades": "2188"
    },
    {
      "date": "2023-03-20",
      "bid": "116.45",
      "ask": "116.90",
      "open": "116.50",
      "high": "118.45",
      "low": "113.40",
      "close": "116.20",
      "average": "116.2357",
      "volume": "227586",
      "turnover": "26454786.85",
      "trades": "1898"
    },
    {
      "date": "2023-03-21",
      "bid": "117.90",
      "ask": "118.15",
      "open": "117.00",
      "high": "118.65",
      "low": "115.65",
      "close": "118.10",
      "average": "117.2272",
      "volume": "160787",
      "turnover": "18848786.78",
      "trades": "1937"
    },
    {
      "date": "2023-03-22",
      "bid": "116.25",
      "ask": "116.75",
      "open": "118.60",
      "high": "118.90",
      "low": "115.00",
      "close": "115.85",
      "average": "116.2014",
      "volume": "172328",
      "turnover": "20024597.39",
      "trades": "1571"
    },
    {
      "date": "2023-03-23",
      "bid": "116.20",
      "ask": "116.35",
      "open": "115.10",
      "high": "116.50",
      "low": "114.00",
      "close": "115.40",
      "average": "115.50",
      "volume": "172423",
      "turnover": "19915365.48",
      "trades": "1483"
    },
    {
      "date": "2023-03-24",
      "bid": "111.80",
      "ask": "112.20",
      "open": "115.00",
      "high": "115.00",
      "low": "111.65",
      "close": "111.65",
      "average": "112.6245",
      "volume": "222819",
      "turnover": "25099987.2",
      "trades": "1936"
    },
    {
      "date": "2023-03-27",
      "bid": "112.45",
      "ask": "112.70",
      "open": "112.40",
      "high": "115.10",
      "low": "111.00",
      "close": "112.40",
      "average": "112.9147",
      "volume": "139960",
      "turnover": "15805505.44",
      "trades": "1500"
    },
    {
      "date": "2023-03-28",
      "bid": "110.85",
      "ask": "111.00",
      "open": "114.40",
      "high": "114.40",
      "low": "110.50",
      "close": "110.80",
      "average": "111.7272",
      "volume": "124982",
      "turnover": "13963849.41",
      "trades": "1429"
    },
    {
      "date": "2023-03-29",
      "bid": "112.25",
      "ask": "112.75",
      "open": "110.90",
      "high": "113.20",
      "low": "110.50",
      "close": "112.75",
      "average": "112.1399",
      "volume": "154357",
      "turnover": "17309201.61",
      "trades": "1491"
    },
    {
      "date": "2023-03-30",
      "bid": "118.05",
      "ask": "118.60",
      "open": "115.20",
      "high": "118.60",
      "low": "113.95",
      "close": "118.10",
      "average": "116.9561",
      "volume": "223911",
      "turnover": "26192652.02",
      "trades": "2119"
    },
    {
      "date": "2023-03-31",
      "bid": "117.30",
      "ask": "117.50",
      "open": "118.00",
      "high": "118.00",
      "low": "114.40",
      "close": "117.45",
      "average": "116.4461",
      "volume": "176557",
      "turnover": "20561891.73",
      "trades": "1864"
    },
    {
      "date": "2023-04-03",
      "bid": "116.50",
      "ask": "116.70",
      "open": "117.45",
      "high": "118.40",
      "low": "115.50",
      "close": "117.25",
      "average": "116.9073",
      "volume": "188765",
      "turnover": "22070033.9",
      "trades": "1297"
    },
    {
      "date": "2023-04-04",
      "bid": "113.00",
      "ask": "113.35",
      "open": "117.05",
      "high": "118.25",
      "low": "112.15",
      "close": "112.15",
      "average": "114.3509",
      "volume": "245932",
      "turnover": "28140110.2",
      "trades": "1758"
    },
    {
      "date": "2023-04-05",
      "bid": "108.60",
      "ask": "108.95",
      "open": "113.00",
      "high": "113.45",
      "low": "108.00",
      "close": "108.30",
      "average": "109.4902",
      "volume": "346713",
      "turnover": "37957520.61",
      "trades": "2740"
    },
    {
      "date": "2023-04-06",
      "bid": "105.70",
      "ask": "106.10",
      "open": "107.60",
      "high": "108.55",
      "low": "105.15",
      "close": "106.75",
      "average": "106.4661",
      "volume": "233146",
      "turnover": "24822265.51",
      "trades": "1895"
    },
    {
      "date": "2023-04-11",
      "bid": "107.05",
      "ask": "107.35",
      "open": "107.40",
      "high": "108.35",
      "low": "105.20",
      "close": "106.75",
      "average": "106.595",
      "volume": "388871",
      "turnover": "41453988.29",
      "trades": "2838"
    },
    {
      "date": "2023-04-12",
      "bid": "102.00",
      "ask": "102.20",
      "open": "106.75",
      "high": "107.85",
      "low": "100.40",
      "close": "101.30",
      "average": "102.4706",
      "volume": "606626",
      "turnover": "62163810.34",
      "trades": "4624"
    },
    {
      "date": "2023-04-13",
      "bid": "96.00",
      "ask": "96.16",
      "open": "102.20",
      "high": "103.00",
      "low": "95.10",
      "close": "95.36",
      "average": "97.4086",
      "volume": "622843",
      "turnover": "60671026.28",
      "trades": "5395"
    },
    {
      "date": "2023-04-14",
      "bid": "100.80",
      "ask": "100.90",
      "open": "96.82",
      "high": "102.85",
      "low": "96.14",
      "close": "100.65",
      "average": "100.0272",
      "volume": "595352",
      "turnover": "59553635.91",
      "trades": "3457"
    },
    {
      "date": "2023-04-17",
      "bid": "97.46",
      "ask": "98.00",
      "open": "101.20",
      "high": "104.35",
      "low": "96.28",
      "close": "97.72",
      "average": "99.116",
      "volume": "373872",
      "turnover": "37040315.26",
      "trades": "3488"
    },
    {
      "date": "2023-04-18",
      "bid": "93.70",
      "ask": "93.92",
      "open": "98.08",
      "high": "99.08",
      "low": "93.60",
      "close": "94.06",
      "average": "95.5805",
      "volume": "262476",
      "turnover": "25090509.7",
      "trades": "2451"
    },
    {
      "date": "2023-04-19",
      "bid": "91.96",
      "ask": "92.14",
      "open": "93.50",
      "high": "93.50",
      "low": "90.92",
      "close": "92.24",
      "average": "92.3073",
      "volume": "262024",
      "turnover": "24184484.71",
      "trades": "2485"
    },
    {
      "date": "2023-04-20",
      "bid": "90.66",
      "ask": "90.82",
      "open": "91.90",
      "high": "92.12",
      "low": "90.00",
      "close": "90.62",
      "average": "90.9484",
      "volume": "227788",
      "turnover": "20718562.84",
      "trades": "2391"
    },
    {
      "date": "2023-04-21",
      "bid": "88.94",
      "ask": "89.10",
      "open": "90.06",
      "high": "90.36",
      "low": "85.00",
      "close": "89.54",
      "average": "88.9233",
      "volume": "701959",
      "turnover": "62414144.23",
      "trades": "3074"
    },
    {
      "date": "2023-04-24",
      "bid": "88.16",
      "ask": "88.68",
      "open": "89.16",
      "high": "90.26",
      "low": "88.08",
      "close": "88.28",
      "average": "88.9661",
      "volume": "159450",
      "turnover": "14188069.89",
      "trades": "1451"
    },
    {
      "date": "2023-04-25",
      "bid": "85.12",
      "ask": "85.50",
      "open": "88.28",
      "high": "88.94",
      "low": "84.92",
      "close": "85.62",
      "average": "85.7543",
      "volume": "318708",
      "turnover": "27330389.07",
      "trades": "2671"
    },
    {
      "date": "2023-04-26",
      "bid": "81.42",
      "ask": "82.00",
      "open": "85.62",
      "high": "88.62",
      "low": "80.74",
      "close": "81.62",
      "average": "82.4947",
      "volume": "482990",
      "turnover": "39840590.02",
      "trades": "3481"
    },
    {
      "date": "2023-04-27",
      "bid": "84.90",
      "ask": "85.08",
      "open": "81.16",
      "high": "86.50",
      "low": "79.62",
      "close": "85.56",
      "average": "83.8072",
      "volume": "411306",
      "turnover": "34476507.71",
      "trades": "3057"
    },
    {
      "date": "2023-04-28",
      "bid": "86.34",
      "ask": "86.48",
      "open": "86.84",
      "high": "89.50",
      "low": "85.00",
      "close": "86.76",
      "average": "86.8756",
      "volume": "245816",
      "turnover": "21355812.98",
      "trades": "2134"
    },
    {
      "date": "2023-05-02",
      "bid": "83.54",
      "ask": "83.78",
      "open": "86.76",
      "high": "86.90",
      "low": "83.36",
      "close": "84.44",
      "average": "84.7763",
      "volume": "508621",
      "turnover": "43120538.34",
      "trades": "2814"
    },
    {
      "date": "2023-05-03",
      "bid": "80.58",
      "ask": "81.08",
      "open": "84.40",
      "high": "84.40",
      "low": "79.74",
      "close": "80.68",
      "average": "80.9984",
      "volume": "243793",
      "turnover": "19745066.46",
      "trades": "2468"
    },
    {
      "date": "2023-05-04",
      "bid": "80.62",
      "ask": "80.72",
      "open": "81.00",
      "high": "81.18",
      "low": "78.82",
      "close": "80.62",
      "average": "79.9506",
      "volume": "216523",
      "turnover": "17311317.05",
      "trades": "1819"
    },
    {
      "date": "2023-05-05",
      "bid": "82.70",
      "ask": "83.10",
      "open": "80.64",
      "high": "83.50",
      "low": "78.96",
      "close": "83.12",
      "average": "81.7207",
      "volume": "208156",
      "turnover": "17010848.54",
      "trades": "1732"
    },
    {
      "date": "2023-05-08",
      "bid": "84.12",
      "ask": "84.54",
      "open": "83.24",
      "high": "84.78",
      "low": "82.02",
      "close": "84.52",
      "average": "84.0013",
      "volume": "160417",
      "turnover": "13476663.76",
      "trades": "1142"
    },
    {
      "date": "2023-05-09",
      "bid": "81.20",
      "ask": "81.58",
      "open": "84.00",
      "high": "84.00",
      "low": "81.08",
      "close": "81.52",
      "average": "81.8653",
      "volume": "217525",
      "turnover": "17807837.63",
      "trades": "1727"
    },
    {
      "date": "2023-05-10",
      "bid": "82.78",
      "ask": "83.00",
      "open": "81.36",
      "high": "83.94",
      "low": "81.36",
      "close": "83.02",
      "average": "82.8464",
      "volume": "144185",
      "turnover": "11945341.07",
      "trades": "1653"
    },
    {
      "date": "2023-05-11",
      "bid": "82.44",
      "ask": "82.66",
      "open": "83.40",
      "high": "83.94",
      "low": "80.80",
      "close": "82.74",
      "average": "82.4807",
      "volume": "154904",
      "turnover": "12775369.84",
      "trades": "1484"
    },
    {
      "date": "2023-05-12",
      "bid": "82.86",
      "ask": "83.06",
      "open": "83.50",
      "high": "84.00",
      "low": "81.30",
      "close": "83.28",
      "average": "82.7183",
      "volume": "156308",
      "turnover": "12930621.56",
      "trades": "1512"
    },
    {
      "date": "2023-05-15",
      "bid": "85.76",
      "ask": "86.26",
      "open": "83.94",
      "high": "87.46",
      "low": "83.72",
      "close": "86.24",
      "average": "86.063",
      "volume": "205813",
      "turnover": "17712670.07",
      "trades": "1863"
    },
    {
      "date": "2023-05-16",
      "bid": "88.18",
      "ask": "88.52",
      "open": "86.24",
      "high": "90.48",
      "low": "85.74",
      "close": "88.62",
      "average": "88.5523",
      "volume": "255010",
      "turnover": "22582392.76",
      "trades": "2165"
    },
    {
      "date": "2023-05-17",
      "bid": "88.46",
      "ask": "88.84",
      "open": "88.62",
      "high": "89.94",
      "low": "87.04",
      "close": "88.92",
      "average": "88.0763",
      "volume": "134596",
      "turnover": "11854296.77",
      "trades": "1196"
    },
    {
      "date": "2023-05-19",
      "bid": "90.20",
      "ask": "90.58",
      "open": "90.72",
      "high": "92.84",
      "low": "89.50",
      "close": "89.50",
      "average": "90.7067",
      "volume": "597181",
      "turnover": "54189798.2",
      "trades": "3159"
    },
    {
      "date": "2023-05-22",
      "bid": "83.78",
      "ask": "84.04",
      "open": "88.04",
      "high": "88.38",
      "low": "81.54",
      "close": "83.78",
      "average": "83.152",
      "volume": "464164",
      "turnover": "38596181.15",
      "trades": "3085"
    },
    {
      "date": "2023-05-23",
      "bid": "85.02",
      "ask": "85.38",
      "open": "83.60",
      "high": "86.10",
      "low": "82.30",
      "close": "84.98",
      "average": "85.0101",
      "volume": "185312",
      "turnover": "15753512.69",
      "trades": "1609"
    },
    {
      "date": "2023-05-24",
      "bid": "81.52",
      "ask": "81.70",
      "open": "84.00",
      "high": "84.02",
      "low": "81.20",
      "close": "81.38",
      "average": "82.0427",
      "volume": "194213",
      "turnover": "15933760.24",
      "trades": "1584"
    },
    {
      "date": "2023-05-25",
      "bid": "80.90",
      "ask": "81.44",
      "open": "81.38",
      "high": "83.40",
      "low": "80.62",
      "close": "80.62",
      "average": "81.1946",
      "volume": "155294",
      "turnover": "12609203.92",
      "trades": "1392"
    },
    {
      "date": "2023-05-26",
      "bid": "80.30",
      "ask": "80.64",
      "open": "81.00",
      "high": "81.98",
      "low": "78.38",
      "close": "80.14",
      "average": "79.6615",
      "volume": "196726",
      "turnover": "15671851.23",
      "trades": "1507"
    },
    {
      "date": "2023-05-29",
      "bid": "78.76",
      "ask": "79.34",
      "open": "80.62",
      "high": "81.40",
      "low": "78.46",
      "close": "79.06",
      "average": "79.3245",
      "volume": "69415",
      "turnover": "5506183.25",
      "trades": "720"
    },
    {
      "date": "2023-05-30",
      "bid": "78.92",
      "ask": "79.12",
      "open": "79.20",
      "high": "80.00",
      "low": "78.06",
      "close": "79.08",
      "average": "79.1666",
      "volume": "139454",
      "turnover": "11040071.55",
      "trades": "1191"
    },
    {
      "date": "2023-05-31",
      "bid": "76.50",
      "ask": "76.70",
      "open": "78.46",
      "high": "78.68",
      "low": "75.18",
      "close": "77.44",
      "average": "77.0835",
      "volume": "443891",
      "turnover": "34215454.82",
      "trades": "2174"
    },
    {
      "date": "2023-06-01",
      "bid": "78.40",
      "ask": "78.64",
      "open": "77.74",
      "high": "79.20",
      "low": "77.12",
      "close": "78.96",
      "average": "78.4345",
      "volume": "167084",
      "turnover": "13099020.98",
      "trades": "1388"
    },
    {
      "date": "2023-06-02",
      "bid": "83.84",
      "ask": "83.90",
      "open": "80.00",
      "high": "86.98",
      "low": "79.14",
      "close": "83.74",
      "average": "83.6692",
      "volume": "455813",
      "turnover": "38150344.56",
      "trades": "3101"
    },
    {
      "date": "2023-06-05",
      "bid": "83.90",
      "ask": "84.18",
      "open": "83.74",
      "high": "85.46",
      "low": "81.18",
      "close": "84.26",
      "average": "84.0101",
      "volume": "196527",
      "turnover": "16510525.22",
      "trades": "1567"
    },
    {
      "date": "2023-06-07",
      "bid": "85.80",
      "ask": "85.88",
      "open": "84.26",
      "high": "86.02",
      "low": "82.48",
      "close": "85.98",
      "average": "84.9061",
      "volume": "218844",
      "turnover": "18575042.71",
      "trades": "1857"
    },
    {
      "date": "2023-06-08",
      "bid": "84.72",
      "ask": "85.10",
      "open": "85.72",
      "high": "87.16",
      "low": "84.42",
      "close": "85.00",
      "average": "85.8671",
      "volume": "227012",
      "turnover": "19492687.76",
      "trades": "2646"
    },
    {
      "date": "2023-06-09",
      "bid": "83.70",
      "ask": "84.28",
      "open": "85.00",
      "high": "85.80",
      "low": "82.80",
      "close": "83.70",
      "average": "84.5646",
      "volume": "255080",
      "turnover": "21572584.43",
      "trades": "1844"
    },
    {
      "date": "2023-06-12",
      "bid": "85.58",
      "ask": "86.00",
      "open": "83.70",
      "high": "86.00",
      "low": "82.06",
      "close": "86.00",
      "average": "84.2128",
      "volume": "169242",
      "turnover": "14262606.95",
      "trades": "1532"
    },
    {
      "date": "2023-06-13",
      "bid": "88.52",
      "ask": "88.70",
      "open": "88.00",
      "high": "89.30",
      "low": "84.22",
      "close": "88.46",
      "average": "87.4573",
      "volume": "303397",
      "turnover": "26533602.57",
      "trades": "2027"
    },
    {
      "date": "2023-06-14",
      "bid": "90.66",
      "ask": "90.82",
      "open": "88.46",
      "high": "91.00",
      "low": "87.18",
      "close": "90.80",
      "average": "90.1343",
      "volume": "196751",
      "turnover": "17734241.55",
      "trades": "1661"
    },
    {
      "date": "2023-06-15",
      "bid": "90.38",
      "ask": "90.50",
      "open": "90.82",
      "high": "91.50",
      "low": "88.96",
      "close": "90.58",
      "average": "90.1784",
      "volume": "143502",
      "turnover": "12940620.94",
      "trades": "1277"
    },
    {
      "date": "2023-06-16",
      "bid": "89.80",
      "ask": "90.06",
      "open": "90.66",
      "high": "92.88",
      "low": "89.74",
      "close": "90.66",
      "average": "91.0038",
      "volume": "335412",
      "turnover": "30530405.7",
      "trades": "2016"
    },
    {
      "date": "2023-06-19",
      "bid": "87.84",
      "ask": "88.12",
      "open": "90.54",
      "high": "90.54",
      "low": "86.60",
      "close": "88.40",
      "average": "88.0828",
      "volume": "151010",
      "turnover": "13301392.24",
      "trades": "1082"
    },
    {
      "date": "2023-06-20",
      "bid": "88.68",
      "ask": "89.02",
      "open": "86.60",
      "high": "89.68",
      "low": "85.22",
      "close": "88.96",
      "average": "87.6562",
      "volume": "155292",
      "turnover": "13616261.04",
      "trades": "1364"
    },
    {
      "date": "2023-06-21",
      "bid": "85.74",
      "ask": "85.84",
      "open": "87.80",
      "high": "88.28",
      "low": "85.44",
      "close": "85.76",
      "average": "86.2395",
      "volume": "145251",
      "turnover": "12530550.72",
      "trades": "1204"
    },
    {
      "date": "2023-06-22",
      "bid": "84.92",
      "ask": "85.10",
      "open": "85.50",
      "high": "85.50",
      "low": "84.12",
      "close": "84.76",
      "average": "84.8757",
      "volume": "97079",
      "turnover": "8239695.96",
      "trades": "1058"
    },
    {
      "date": "2023-06-26",
      "bid": "78.80",
      "ask": "78.98",
      "open": "84.26",
      "high": "84.32",
      "low": "78.50",
      "close": "78.50",
      "average": "80.1265",
      "volume": "235138",
      "turnover": "18840948.47",
      "trades": "2152"
    },
    {
      "date": "2023-06-27",
      "bid": "78.16",
      "ask": "78.44",
      "open": "78.50",
      "high": "83.92",
      "low": "76.58",
      "close": "78.58",
      "average": "79.1198",
      "volume": "307281",
      "turnover": "24310904.28",
      "trades": "2146"
    },
    {
      "date": "2023-06-28",
      "bid": "78.94",
      "ask": "79.34",
      "open": "79.00",
      "high": "80.88",
      "low": "78.40",
      "close": "79.46",
      "average": "79.6354",
      "volume": "146112",
      "turnover": "11638254.74",
      "trades": "1275"
    },
    {
      "date": "2023-06-29",
      "bid": "82.12",
      "ask": "82.36",
      "open": "80.00",
      "high": "82.68",
      "low": "79.98",
      "close": "81.94",
      "average": "81.4348",
      "volume": "123840",
      "turnover": "10084877.46",
      "trades": "1290"
    },
    {
      "date": "2023-06-30",
      "bid": "83.60",
      "ask": "84.28",
      "open": "82.00",
      "high": "84.60",
      "low": "82.00",
      "close": "83.94",
      "average": "83.7155",
      "volume": "88559",
      "turnover": "7413822.14",
      "trades": "1002"
    },
    {
      "date": "2023-07-03",
      "bid": "84.66",
      "ask": "84.92",
      "open": "83.96",
      "high": "84.92",
      "low": "81.00",
      "close": "84.06",
      "average": "83.9919",
      "volume": "180948",
      "turnover": "15198147.4",
      "trades": "1243"
    },
    {
      "date": "2023-07-04",
      "bid": "84.72",
      "ask": "85.10",
      "open": "84.32",
      "high": "87.42",
      "low": "83.22",
      "close": "84.58",
      "average": "85.356",
      "volume": "149968",
      "turnover": "12803558.34",
      "trades": "1055"
    },
    {
      "date": "2023-07-05",
      "bid": "83.18",
      "ask": "83.56",
      "open": "84.40",
      "high": "85.18",
      "low": "82.80",
      "close": "82.80",
      "average": "83.4738",
      "volume": "140535",
      "turnover": "11733172.48",
      "trades": "1104"
    },
    {
      "date": "2023-07-06",
      "bid": "78.92",
      "ask": "79.12",
      "open": "82.52",
      "high": "82.74",
      "low": "78.34",
      "close": "78.34",
      "average": "79.4479",
      "volume": "200465",
      "turnover": "15926579.74",
      "trades": "1316"
    },
    {
      "date": "2023-07-07",
      "bid": "84.96",
      "ask": "85.20",
      "open": "78.80",
      "high": "85.64",
      "low": "78.54",
      "close": "85.22",
      "average": "83.6446",
      "volume": "279709",
      "turnover": "23396031.48",
      "trades": "2218"
    },
    {
      "date": "2023-07-10",
      "bid": "83.64",
      "ask": "84.06",
      "open": "85.22",
      "high": "85.22",
      "low": "82.14",
      "close": "83.86",
      "average": "83.2668",
      "volume": "108727",
      "turnover": "9053350.94",
      "trades": "1255"
    },
    {
      "date": "2023-07-11",
      "bid": "84.98",
      "ask": "85.14",
      "open": "83.86",
      "high": "85.86",
      "low": "83.72",
      "close": "85.20",
      "average": "84.9025",
      "volume": "110156",
      "turnover": "9352601.36",
      "trades": "1217"
    },
    {
      "date": "2023-07-12",
      "bid": "86.82",
      "ask": "86.92",
      "open": "85.20",
      "high": "87.18",
      "low": "84.10",
      "close": "86.70",
      "average": "86.1672",
      "volume": "171633",
      "turnover": "14789350.88",
      "trades": "1856"
    },
    {
      "date": "2023-07-13",
      "bid": "89.66",
      "ask": "89.92",
      "open": "86.70",
      "high": "90.94",
      "low": "85.70",
      "close": "89.94",
      "average": "89.3605",
      "volume": "182953",
      "turnover": "16348875.68",
      "trades": "1864"
    },
    {
      "date": "2023-07-14",
      "bid": "80.76",
      "ask": "81.46",
      "open": "89.22",
      "high": "89.22",
      "low": "79.58",
      "close": "80.40",
      "average": "81.7472",
      "volume": "489392",
      "turnover": "40005855.15",
      "trades": "3698"
    },
    {
      "date": "2023-07-17",
      "bid": "82.92",
      "ask": "83.00",
      "open": "80.40",
      "high": "83.10",
      "low": "79.60",
      "close": "83.00",
      "average": "81.3294",
      "volume": "161719",
      "turnover": "13151545.89",
      "trades": "1836"
    },
    {
      "date": "2023-07-18",
      "bid": "87.00",
      "ask": "87.48",
      "open": "83.00",
      "high": "88.00",
      "low": "82.52",
      "close": "87.40",
      "average": "86.5987",
      "volume": "219257",
      "turnover": "18987522.75",
      "trades": "1942"
    },
    {
      "date": "2023-07-19",
      "bid": "89.02",
      "ask": "89.66",
      "open": "87.40",
      "high": "90.40",
      "low": "86.30",
      "close": "89.46",
      "average": "88.9629",
      "volume": "212548",
      "turnover": "18907958.62",
      "trades": "1749"
    },
    {
      "date": "2023-07-20",
      "bid": "89.16",
      "ask": "89.28",
      "open": "86.96",
      "high": "91.22",
      "low": "86.48",
      "close": "89.68",
      "average": "89.6461",
      "volume": "141915",
      "turnover": "12722114.35",
      "trades": "1274"
    },
    {
      "date": "2023-07-21",
      "bid": "95.88",
      "ask": "96.26",
      "open": "89.28",
      "high": "96.80",
      "low": "88.34",
      "close": "96.38",
      "average": "94.1485",
      "volume": "267052",
      "turnover": "25141850.24",
      "trades": "2149"
    },
    {
      "date": "2023-07-24",
      "bid": "97.06",
      "ask": "97.68",
      "open": "96.08",
      "high": "99.00",
      "low": "94.36",
      "close": "97.22",
      "average": "96.6987",
      "volume": "205033",
      "turnover": "19826160.68",
      "trades": "1743"
    },
    {
      "date": "2023-07-25",
      "bid": "94.60",
      "ask": "95.12",
      "open": "97.50",
      "high": "98.00",
      "low": "91.50",
      "close": "94.92",
      "average": "94.3775",
      "volume": "217573",
      "turnover": "20533918.46",
      "trades": "1873"
    },
    {
      "date": "2023-07-26",
      "bid": "97.02",
      "ask": "97.26",
      "open": "94.88",
      "high": "97.48",
      "low": "93.56",
      "close": "97.00",
      "average": "96.2943",
      "volume": "85125",
      "turnover": "8197075.7",
      "trades": "1186"
    },
    {
      "date": "2023-07-27",
      "bid": "98.26",
      "ask": "98.90",
      "open": "97.96",
      "high": "99.50",
      "low": "96.54",
      "close": "98.18",
      "average": "98.188",
      "volume": "156572",
      "turnover": "15376230.94",
      "trades": "1355"
    },
    {
      "date": "2023-07-28",
      "bid": "97.84",
      "ask": "98.62",
      "open": "98.50",
      "high": "99.46",
      "low": "97.50",
      "close": "97.84",
      "average": "98.2208",
      "volume": "99483",
      "turnover": "9773137.42",
      "trades": "1009"
    },
    {
      "date": "2023-07-31",
      "bid": "97.20",
      "ask": "97.98",
      "open": "97.86",
      "high": "98.64",
      "low": "96.82",
      "close": "96.94",
      "average": "97.3693",
      "volume": "80864",
      "turnover": "7873662.68",
      "trades": "638"
    },
    {
      "date": "2023-08-01",
      "bid": "96.06",
      "ask": "96.34",
      "open": "96.94",
      "high": "99.06",
      "low": "96.02",
      "close": "96.06",
      "average": "97.2141",
      "volume": "61346",
      "turnover": "5963696.26",
      "trades": "637"
    },
    {
      "date": "2023-08-02",
      "bid": "94.70",
      "ask": "95.38",
      "open": "96.00",
      "high": "96.06",
      "low": "93.06",
      "close": "94.46",
      "average": "94.5427",
      "volume": "95106",
      "turnover": "8991538.71",
      "trades": "990"
    },
    {
      "date": "2023-08-03",
      "bid": "91.90",
      "ask": "92.06",
      "open": "93.36",
      "high": "93.54",
      "low": "89.76",
      "close": "92.00",
      "average": "91.559",
      "volume": "129190",
      "turnover": "11828610.34",
      "trades": "1274"
    },
    {
      "date": "2023-08-04",
      "bid": "90.02",
      "ask": "90.32",
      "open": "92.40",
      "high": "92.40",
      "low": "87.60",
      "close": "89.72",
      "average": "88.954",
      "volume": "155892",
      "turnover": "13866788.06",
      "trades": "1800"
    },
    {
      "date": "2023-08-07",
      "bid": "85.74",
      "ask": "86.30",
      "open": "88.86",
      "high": "89.22",
      "low": "84.08",
      "close": "85.74",
      "average": "86.2035",
      "volume": "267469",
      "turnover": "23062908.45",
      "trades": "2517"
    },
    {
      "date": "2023-08-08",
      "bid": "86.04",
      "ask": "86.88",
      "open": "85.60",
      "high": "86.82",
      "low": "84.80",
      "close": "86.00",
      "average": "85.6331",
      "volume": "115992",
      "turnover": "9932680.23",
      "trades": "1168"
    },
    {
      "date": "2023-08-09",
      "bid": "84.84",
      "ask": "85.04",
      "open": "87.00",
      "high": "88.38",
      "low": "84.84",
      "close": "85.16",
      "average": "86.6023",
      "volume": "80470",
      "turnover": "6968885.65",
      "trades": "870"
    },
    {
      "date": "2023-08-10",
      "bid": "84.68",
      "ask": "85.14",
      "open": "85.00",
      "high": "86.80",
      "low": "83.96",
      "close": "84.72",
      "average": "85.1587",
      "volume": "63124",
      "turnover": "5375374.4",
      "trades": "698"
    },
    {
      "date": "2023-08-11",
      "bid": "83.88",
      "ask": "84.38",
      "open": "84.30",
      "high": "85.50",
      "low": "83.30",
      "close": "83.68",
      "average": "84.1099",
      "volume": "52895",
      "turnover": "4448993.05",
      "trades": "558"
    },
    {
      "date": "2023-08-14",
      "bid": "83.58",
      "ask": "83.74",
      "open": "83.68",
      "high": "84.62",
      "low": "82.54",
      "close": "83.70",
      "average": "83.6213",
      "volume": "59215",
      "turnover": "4951612.88",
      "trades": "646"
    },
    {
      "date": "2023-08-15",
      "bid": "81.02",
      "ask": "81.42",
      "open": "83.00",
      "high": "84.40",
      "low": "80.58",
      "close": "80.82",
      "average": "81.5106",
      "volume": "113559",
      "turnover": "9256264.19",
      "trades": "1021"
    },
    {
      "date": "2023-08-16",
      "bid": "78.90",
      "ask": "79.38",
      "open": "80.60",
      "high": "80.86",
      "low": "78.44",
      "close": "78.66",
      "average": "79.1508",
      "volume": "84415",
      "turnover": "6681064.14",
      "trades": "1193"
    },
    {
      "date": "2023-08-17",
      "bid": "78.68",
      "ask": "78.88",
      "open": "78.40",
      "high": "82.26",
      "low": "77.52",
      "close": "78.54",
      "average": "79.0923",
      "volume": "139415",
      "turnover": "11027868.85",
      "trades": "1450"
    },
    {
      "date": "2023-08-18",
      "bid": "76.82",
      "ask": "76.96",
      "open": "78.24",
      "high": "78.66",
      "low": "75.14",
      "close": "76.94",
      "average": "76.9108",
      "volume": "132233",
      "turnover": "10173841.21",
      "trades": "1136"
    },
    {
      "date": "2023-08-21",
      "bid": "77.16",
      "ask": "77.34",
      "open": "76.20",
      "high": "78.00",
      "low": "75.70",
      "close": "76.82",
      "average": "76.9514",
      "volume": "93429",
      "turnover": "7185756.09",
      "trades": "975"
    },
    {
      "date": "2023-08-22",
      "bid": "78.02",
      "ask": "78.24",
      "open": "77.44",
      "high": "79.64",
      "low": "77.10",
      "close": "78.02",
      "average": "78.6954",
      "volume": "89728",
      "turnover": "7062347.19",
      "trades": "1011"
    },
    {
      "date": "2023-08-23",
      "bid": "77.98",
      "ask": "78.52",
      "open": "78.02",
      "high": "79.72",
      "low": "77.80",
      "close": "78.26",
      "average": "78.4225",
      "volume": "84252",
      "turnover": "6608657.53",
      "trades": "1110"
    },
    {
      "date": "2023-08-24",
      "bid": "71.06",
      "ask": "71.38",
      "open": "78.26",
      "high": "79.10",
      "low": "71.04",
      "close": "71.08",
      "average": "74.2365",
      "volume": "262056",
      "turnover": "19486463.3",
      "trades": "2006"
    },
    {
      "date": "2023-08-25",
      "bid": "70.38",
      "ask": "70.66",
      "open": "70.90",
      "high": "71.78",
      "low": "67.44",
      "close": "70.20",
      "average": "70.0472",
      "volume": "313939",
      "turnover": "21990556.36",
      "trades": "2244"
    },
    {
      "date": "2023-08-28",
      "bid": "71.68",
      "ask": "71.80",
      "open": "71.00",
      "high": "71.84",
      "low": "69.00",
      "close": "71.84",
      "average": "70.5636",
      "volume": "123563",
      "turnover": "8718589.33",
      "trades": "1186"
    },
    {
      "date": "2023-08-29",
      "bid": "71.18",
      "ask": "71.80",
      "open": "71.84",
      "high": "74.24",
      "low": "70.40",
      "close": "71.76",
      "average": "72.1144",
      "volume": "120988",
      "turnover": "8720518.51",
      "trades": "996"
    },
    {
      "date": "2023-08-30",
      "bid": "70.26",
      "ask": "70.64",
      "open": "71.84",
      "high": "72.78",
      "low": "69.52",
      "close": "70.26",
      "average": "70.5921",
      "volume": "91616",
      "turnover": "6467578.42",
      "trades": "923"
    },
    {
      "date": "2023-08-31",
      "bid": "71.18",
      "ask": "71.40",
      "open": "70.26",
      "high": "72.20",
      "low": "70.00",
      "close": "71.38",
      "average": "71.3305",
      "volume": "174020",
      "turnover": "12413306.53",
      "trades": "994"
    },
    {
      "date": "2023-09-01",
      "bid": "68.76",
      "ask": "68.86",
      "open": "70.50",
      "high": "70.98",
      "low": "68.66",
      "close": "69.10",
      "average": "69.4711",
      "volume": "236566",
      "turnover": "16434521.96",
      "trades": "1655"
    },
    {
      "date": "2023-09-04",
      "bid": "69.80",
      "ask": "70.00",
      "open": "68.80",
      "high": "72.00",
      "low": "68.70",
      "close": "70.08",
      "average": "70.6098",
      "volume": "146096",
      "turnover": "10315516.76",
      "trades": "1295"
    },
    {
      "date": "2023-09-05",
      "bid": "70.32",
      "ask": "70.70",
      "open": "69.70",
      "high": "71.80",
      "low": "69.50",
      "close": "70.26",
      "average": "70.5861",
      "volume": "131023",
      "turnover": "9248384.17",
      "trades": "1487"
    },
    {
      "date": "2023-09-06",
      "bid": "68.82",
      "ask": "69.36",
      "open": "68.76",
      "high": "70.82",
      "low": "65.54",
      "close": "68.70",
      "average": "68.3149",
      "volume": "394908",
      "turnover": "26978525.48",
      "trades": "2575"
    },
    {
      "date": "2023-09-07",
      "bid": "66.00",
      "ask": "66.10",
      "open": "68.48",
      "high": "69.28",
      "low": "65.80",
      "close": "65.82",
      "average": "67.0225",
      "volume": "129914",
      "turnover": "8713434.5",
      "trades": "1284"
    },
    {
      "date": "2023-09-08",
      "bid": "65.96",
      "ask": "66.44",
      "open": "66.10",
      "high": "67.94",
      "low": "65.18",
      "close": "65.92",
      "average": "66.1146",
      "volume": "150837",
      "turnover": "9972527.22",
      "trades": "1493"
    },
    {
      "date": "2023-09-11",
      "bid": "66.20",
      "ask": "66.46",
      "open": "66.00",
      "high": "67.02",
      "low": "64.14",
      "close": "66.52",
      "average": "65.7119",
      "volume": "121680",
      "turnover": "7995641.07",
      "trades": "949"
    },
    {
      "date": "2023-09-12",
      "bid": "63.54",
      "ask": "63.70",
      "open": "66.48",
      "high": "66.74",
      "low": "63.34",
      "close": "63.34",
      "average": "64.4114",
      "volume": "142593",
      "turnover": "9184144.78",
      "trades": "1322"
    },
    {
      "date": "2023-09-13",
      "bid": "63.92",
      "ask": "64.06",
      "open": "63.10",
      "high": "64.58",
      "low": "62.62",
      "close": "63.96",
      "average": "63.5622",
      "volume": "226130",
      "turnover": "14372525.05",
      "trades": "1704"
    },
    {
      "date": "2023-09-14",
      "bid": "64.40",
      "ask": "64.60",
      "open": "63.36",
      "high": "64.74",
      "low": "62.38",
      "close": "64.44",
      "average": "63.8073",
      "volume": "158450",
      "turnover": "10108822.91",
      "trades": "1217"
    },
    {
      "date": "2023-09-15",
      "bid": "65.68",
      "ask": "66.00",
      "open": "64.76",
      "high": "67.22",
      "low": "64.60",
      "close": "65.42",
      "average": "65.6432",
      "volume": "194363",
      "turnover": "12758600.78",
      "trades": "1083"
    },
    {
      "date": "2023-09-18",
      "bid": "61.36",
      "ask": "61.64",
      "open": "65.28",
      "high": "65.28",
      "low": "61.30",
      "close": "61.44",
      "average": "62.3635",
      "volume": "272540",
      "turnover": "16997100.98",
      "trades": "2079"
    },
    {
      "date": "2023-09-19",
      "bid": "61.54",
      "ask": "61.70",
      "open": "60.80",
      "high": "63.10",
      "low": "60.20",
      "close": "61.62",
      "average": "61.8086",
      "volume": "176371",
      "turnover": "10903178.81",
      "trades": "1373"
    },
    {
      "date": "2023-09-20",
      "bid": "62.12",
      "ask": "62.48",
      "open": "61.62",
      "high": "63.68",
      "low": "61.62",
      "close": "62.40",
      "average": "62.8237",
      "volume": "188691",
      "turnover": "11853490.26",
      "trades": "1440"
    },
    {
      "date": "2023-09-21",
      "bid": "58.42",
      "ask": "58.52",
      "open": "61.54",
      "high": "61.76",
      "low": "58.24",
      "close": "58.24",
      "average": "59.4503",
      "volume": "285288",
      "turnover": "16960708.28",
      "trades": "2188"
    },
    {
      "date": "2023-09-22",
      "bid": "56.48",
      "ask": "56.64",
      "open": "58.20",
      "high": "60.00",
      "low": "55.84",
      "close": "56.74",
      "average": "57.5858",
      "volume": "254035",
      "turnover": "14629742.88",
      "trades": "1675"
    },
    {
      "date": "2023-09-25",
      "bid": "55.52",
      "ask": "55.66",
      "open": "56.20",
      "high": "56.74",
      "low": "54.32",
      "close": "55.48",
      "average": "55.463",
      "volume": "300676",
      "turnover": "16675125.66",
      "trades": "2174"
    },
    {
      "date": "2023-09-26",
      "bid": "53.40",
      "ask": "53.68",
      "open": "55.04",
      "high": "55.36",
      "low": "53.32",
      "close": "53.36",
      "average": "53.9349",
      "volume": "213403",
      "turnover": "11516958.04",
      "trades": "1275"
    },
    {
      "date": "2023-09-27",
      "bid": "53.84",
      "ask": "54.00",
      "open": "53.30",
      "high": "55.00",
      "low": "52.62",
      "close": "53.66",
      "average": "53.8109",
      "volume": "211300",
      "turnover": "11368693.7",
      "trades": "1598"
    },
    {
      "date": "2023-09-28",
      "bid": "52.30",
      "ask": "52.64",
      "open": "53.58",
      "high": "53.66",
      "low": "49.89",
      "close": "52.64",
      "average": "51.9201",
      "volume": "404212",
      "turnover": "20982659.8",
      "trades": "2850"
    },
    {
      "date": "2023-09-29",
      "bid": "53.80",
      "ask": "53.92",
      "open": "52.90",
      "high": "55.26",
      "low": "52.64",
      "close": "53.58",
      "average": "54.1068",
      "volume": "346691",
      "turnover": "18758105.64",
      "trades": "2024"
    },
    {
      "date": "2023-10-02",
      "bid": "50.18",
      "ask": "50.32",
      "open": "53.98",
      "high": "54.48",
      "low": "50.18",
      "close": "50.40",
      "average": "51.4764",
      "volume": "333431",
      "turnover": "17164176.05",
      "trades": "2377"
    },
    {
      "date": "2023-10-03",
      "bid": "46.33",
      "ask": "46.48",
      "open": "49.85",
      "high": "50.28",
      "low": "46.11",
      "close": "46.11",
      "average": "47.3272",
      "volume": "576525",
      "turnover": "27292852.09",
      "trades": "3493"
    },
    {
      "date": "2023-10-04",
      "bid": "45.67",
      "ask": "45.85",
      "open": "46.11",
      "high": "48.39",
      "low": "45.22",
      "close": "45.91",
      "average": "46.6671",
      "volume": "424340",
      "turnover": "19802385.38",
      "trades": "2907"
    },
    {
      "date": "2023-10-05",
      "bid": "45.76",
      "ask": "45.92",
      "open": "45.91",
      "high": "47.78",
      "low": "45.44",
      "close": "45.86",
      "average": "46.4291",
      "volume": "382511",
      "turnover": "17762591.92",
      "trades": "2736"
    },
    {
      "date": "2023-10-06",
      "bid": "45.62",
      "ask": "45.78",
      "open": "45.88",
      "high": "46.92",
      "low": "44.01",
      "close": "45.67",
      "average": "45.3668",
      "volume": "455512",
      "turnover": "20662805.87",
      "trades": "2583"
    },
    {
      "date": "2023-10-09",
      "bid": "45.83",
      "ask": "46.08",
      "open": "45.62",
      "high": "48.28",
      "low": "45.54",
      "close": "46.36",
      "average": "47.0109",
      "volume": "238478",
      "turnover": "11215029.74",
      "trades": "1610"
    },
    {
      "date": "2023-10-10",
      "bid": "51.26",
      "ask": "51.42",
      "open": "47.27",
      "high": "51.42",
      "low": "47.27",
      "close": "51.10",
      "average": "50.0543",
      "volume": "408941",
      "turnover": "20476725.48",
      "trades": "1930"
    },
    {
      "date": "2023-10-11",
      "bid": "48.42",
      "ask": "48.51",
      "open": "51.62",
      "high": "52.38",
      "low": "48.16",
      "close": "48.55",
      "average": "49.7574",
      "volume": "434194",
      "turnover": "21620683.92",
      "trades": "2704"
    },
    {
      "date": "2023-10-12",
      "bid": "46.84",
      "ask": "47.14",
      "open": "49.55",
      "high": "49.76",
      "low": "46.93",
      "close": "46.99",
      "average": "48.0596",
      "volume": "197440",
      "turnover": "9488915.35",
      "trades": "1438"
    },
    {
      "date": "2023-10-13",
      "bid": "46.18",
      "ask": "46.38",
      "open": "46.58",
      "high": "47.28",
      "low": "45.11",
      "close": "46.35",
      "average": "46.492",
      "volume": "332175",
      "turnover": "15443526.19",
      "trades": "2583"
    },
    {
      "date": "2023-10-16",
      "bid": "48.26",
      "ask": "48.36",
      "open": "46.12",
      "high": "48.98",
      "low": "45.00",
      "close": "48.21",
      "average": "47.5563",
      "volume": "533572",
      "turnover": "25374368.91",
      "trades": "3357"
    },
    {
      "date": "2023-10-17",
      "bid": "48.57",
      "ask": "48.91",
      "open": "47.78",
      "high": "50.64",
      "low": "47.30",
      "close": "49.07",
      "average": "48.7617",
      "volume": "529006",
      "turnover": "25796709.49",
      "trades": "3110"
    },
    {
      "date": "2023-10-18",
      "bid": "46.88",
      "ask": "47.19",
      "open": "48.00",
      "high": "49.49",
      "low": "46.72",
      "close": "46.94",
      "average": "47.7746",
      "volume": "428877",
      "turnover": "20489646.07",
      "trades": "3232"
    },
    {
      "date": "2023-10-19",
      "bid": "48.95",
      "ask": "49.10",
      "open": "49.76",
      "high": "51.98",
      "low": "48.13",
      "close": "49.05",
      "average": "49.6669",
      "volume": "807492",
      "turnover": "40105035.43",
      "trades": "5146"
    },
    {
      "date": "2023-10-20",
      "bid": "47.41",
      "ask": "47.61",
      "open": "47.82",
      "high": "50.46",
      "low": "45.81",
      "close": "48.24",
      "average": "48.2846",
      "volume": "2741303",
      "turnover": "132363658.62",
      "trades": "3802"
    },
    {
      "date": "2023-10-23",
      "bid": "46.36",
      "ask": "46.57",
      "open": "48.75",
      "high": "49.45",
      "low": "45.50",
      "close": "46.36",
      "average": "46.8473",
      "volume": "342126",
      "turnover": "16027689.23",
      "trades": "1845"
    },
    {
      "date": "2023-10-24",
      "bid": "47.02",
      "ask": "47.30",
      "open": "46.36",
      "high": "48.27",
      "low": "46.01",
      "close": "47.25",
      "average": "47.269",
      "volume": "253153",
      "turnover": "11966490.38",
      "trades": "1199"
    },
    {
      "date": "2023-10-25",
      "bid": "44.31",
      "ask": "44.62",
      "open": "47.25",
      "high": "47.95",
      "low": "43.80",
      "close": "44.39",
      "average": "45.0512",
      "volume": "287703",
      "turnover": "12961369.14",
      "trades": "1492"
    },
    {
      "date": "2023-10-26",
      "bid": "46.68",
      "ask": "46.80",
      "open": "44.00",
      "high": "46.80",
      "low": "42.00",
      "close": "46.57",
      "average": "45.3907",
      "volume": "291460",
      "turnover": "13232199.83",
      "trades": "1647"
    },
    {
      "date": "2023-10-27",
      "bid": "44.66",
      "ask": "44.91",
      "open": "46.26",
      "high": "46.30",
      "low": "44.15",
      "close": "44.97",
      "average": "44.9428",
      "volume": "197988",
      "turnover": "8894634.4",
      "trades": "1311"
    },
    {
      "date": "2023-10-30",
      "bid": "43.65",
      "ask": "43.93",
      "open": "45.09",
      "high": "45.97",
      "low": "43.09",
      "close": "43.54",
      "average": "44.2548",
      "volume": "238748",
      "turnover": "10565735.4",
      "trades": "1314"
    },
    {
      "date": "2023-10-31",
      "bid": "44.51",
      "ask": "44.78",
      "open": "43.54",
      "high": "45.47",
      "low": "42.68",
      "close": "44.89",
      "average": "44.4195",
      "volume": "199361",
      "turnover": "8851456.27",
      "trades": "986"
    },
    {
      "date": "2023-11-01",
      "bid": "43.15",
      "ask": "43.36",
      "open": "44.51",
      "high": "44.87",
      "low": "42.86",
      "close": "43.36",
      "average": "43.4607",
      "volume": "230027",
      "turnover": "9997872.58",
      "trades": "1241"
    },
    {
      "date": "2023-11-02",
      "bid": "46.87",
      "ask": "47.28",
      "open": "43.84",
      "high": "48.12",
      "low": "43.70",
      "close": "47.02",
      "average": "46.6628",
      "volume": "307769",
      "turnover": "14362654.69",
      "trades": "1558"
    },
    {
      "date": "2023-11-03",
      "bid": "50.26",
      "ask": "50.66",
      "open": "48.09",
      "high": "50.78",
      "low": "47.16",
      "close": "50.20",
      "average": "48.9816",
      "volume": "120912",
      "turnover": "5922528.78",
      "trades": "698"
    },
    {
      "date": "2023-11-06",
      "bid": "47.48",
      "ask": "47.75",
      "open": "50.14",
      "high": "50.14",
      "low": "47.10",
      "close": "47.35",
      "average": "48.0368",
      "volume": "362804",
      "turnover": "17428000.3",
      "trades": "2299"
    },
    {
      "date": "2023-11-07",
      "bid": "47.21",
      "ask": "47.46",
      "open": "47.50",
      "high": "48.66",
      "low": "46.31",
      "close": "47.45",
      "average": "47.1444",
      "volume": "166477",
      "turnover": "7847999.65",
      "trades": "1057"
    },
    {
      "date": "2023-11-08",
      "bid": "46.43",
      "ask": "46.62",
      "open": "47.45",
      "high": "48.16",
      "low": "46.30",
      "close": "46.59",
      "average": "47.1992",
      "volume": "142736",
      "turnover": "6737054.4",
      "trades": "1076"
    },
    {
      "date": "2023-11-09",
      "bid": "46.88",
      "ask": "47.30",
      "open": "46.29",
      "high": "47.49",
      "low": "45.38",
      "close": "47.16",
      "average": "46.5952",
      "volume": "210114",
      "turnover": "9790310.33",
      "trades": "1380"
    },
    {
      "date": "2023-11-10",
      "bid": "44.02",
      "ask": "44.19",
      "open": "45.90",
      "high": "46.20",
      "low": "43.50",
      "close": "43.74",
      "average": "44.3805",
      "volume": "371160",
      "turnover": "16472256.63",
      "trades": "2187"
    },
    {
      "date": "2023-11-13",
      "bid": "41.76",
      "ask": "42.09",
      "open": "43.94",
      "high": "44.12",
      "low": "41.32",
      "close": "41.84",
      "average": "42.074",
      "volume": "289166",
      "turnover": "12166361.9",
      "trades": "1827"
    },
    {
      "date": "2023-11-14",
      "bid": "45.60",
      "ask": "45.77",
      "open": "42.13",
      "high": "45.88",
      "low": "41.46",
      "close": "45.88",
      "average": "43.7994",
      "volume": "425549",
      "turnover": "18590195.6",
      "trades": "2322"
    },
    {
      "date": "2023-11-15",
      "bid": "46.32",
      "ask": "46.78",
      "open": "46.95",
      "high": "48.94",
      "low": "45.04",
      "close": "46.36",
      "average": "46.8079",
      "volume": "494895",
      "turnover": "23154421.92",
      "trades": "2310"
    },
    {
      "date": "2023-11-16",
      "bid": "45.30",
      "ask": "45.36",
      "open": "46.36",
      "high": "46.42",
      "low": "44.59",
      "close": "45.27",
      "average": "45.5139",
      "volume": "251942",
      "turnover": "11466747.87",
      "trades": "1887"
    },
    {
      "date": "2023-11-17",
      "bid": "44.00",
      "ask": "44.07",
      "open": "45.31",
      "high": "45.69",
      "low": "43.80",
      "close": "44.05",
      "average": "44.353",
      "volume": "471917",
      "turnover": "20915509.39",
      "trades": "1783"
    },
    {
      "date": "2023-11-20",
      "bid": "45.36",
      "ask": "45.48",
      "open": "44.23",
      "high": "46.19",
      "low": "42.93",
      "close": "45.61",
      "average": "44.9233",
      "volume": "237165",
      "turnover": "10654248.52",
      "trades": "1717"
    },
    {
      "date": "2023-11-21",
      "bid": "41.60",
      "ask": "41.85",
      "open": "45.61",
      "high": "45.91",
      "low": "41.21",
      "close": "41.54",
      "average": "42.4242",
      "volume": "349325",
      "turnover": "14800905.03",
      "trades": "2431"
    },
    {
      "date": "2023-11-22",
      "bid": "41.97",
      "ask": "42.06",
      "open": "42.00",
      "high": "42.73",
      "low": "40.75",
      "close": "42.08",
      "average": "42.0077",
      "volume": "294192",
      "turnover": "12328768.48",
      "trades": "1978"
    },
    {
      "date": "2023-11-23",
      "bid": "41.13",
      "ask": "41.33",
      "open": "42.10",
      "high": "42.58",
      "low": "40.88",
      "close": "41.39",
      "average": "41.6508",
      "volume": "228188",
      "turnover": "9505806.92",
      "trades": "1615"
    },
    {
      "date": "2023-11-24",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.13",
      "high": "42.07",
      "low": "40.05",
      "close": "41.78",
      "average": "40.9286",
      "volume": "290474",
      "turnover": "11888703.28",
      "trades": "2252"
    },
    {
      "date": "2023-11-27",
      "bid": "41.83",
      "ask": "42.19",
      "open": "41.75",
      "high": "42.66",
      "low": "40.50",
      "close": "41.86",
      "average": "41.5839",
      "volume": "258765",
      "turnover": "10768389.69",
      "trades": "2179"
    },
    {
      "date": "2023-11-28",
      "bid": "40.20",
      "ask": "40.41",
      "open": "41.70",
      "high": "41.70",
      "low": "40.13",
      "close": "40.43",
      "average": "40.5092",
      "volume": "184910",
      "turnover": "7490556.48",
      "trades": "1852"
    },
    {
      "date": "2023-11-29",
      "bid": "41.35",
      "ask": "41.57",
      "open": "40.50",
      "high": "42.40",
      "low": "40.50",
      "close": "41.48",
      "average": "41.619",
      "volume": "260146",
      "turnover": "10831500.19",
      "trades": "1888"
    },
    {
      "date": "2023-11-30",
      "bid": "42.09",
      "ask": "42.27",
      "open": "41.06",
      "high": "42.54",
      "low": "39.54",
      "close": "41.78",
      "average": "41.639",
      "volume": "2173266",
      "turnover": "90492345.5",
      "trades": "3012"
    },
    {
      "date": "2023-12-01",
      "bid": "42.31",
      "ask": "42.44",
      "open": "41.78",
      "high": "44.00",
      "low": "41.34",
      "close": "42.46",
      "average": "42.3433",
      "volume": "269193",
      "turnover": "11398351.16",
      "trades": "1710"
    },
    {
      "date": "2023-12-04",
      "bid": "43.88",
      "ask": "43.95",
      "open": "42.72",
      "high": "45.87",
      "low": "42.72",
      "close": "43.47",
      "average": "44.4487",
      "volume": "416992",
      "turnover": "18532687.13",
      "trades": "1966"
    },
    {
      "date": "2023-12-05",
      "bid": "44.42",
      "ask": "44.68",
      "open": "43.50",
      "high": "44.74",
      "low": "43.01",
      "close": "44.44",
      "average": "44.0752",
      "volume": "159802",
      "turnover": "7043311.35",
      "trades": "1165"
    },
    {
      "date": "2023-12-06",
      "bid": "44.24",
      "ask": "44.40",
      "open": "44.56",
      "high": "45.62",
      "low": "42.95",
      "close": "44.15",
      "average": "44.0537",
      "volume": "231825",
      "turnover": "10212481.1",
      "trades": "1390"
    },
    {
      "date": "2023-12-07",
      "bid": "43.63",
      "ask": "43.77",
      "open": "43.00",
      "high": "44.24",
      "low": "42.85",
      "close": "43.73",
      "average": "43.6124",
      "volume": "204096",
      "turnover": "8901083.8",
      "trades": "1189"
    },
    {
      "date": "2023-12-08",
      "bid": "44.31",
      "ask": "44.44",
      "open": "43.73",
      "high": "45.11",
      "low": "42.51",
      "close": "44.40",
      "average": "44.3058",
      "volume": "265081",
      "turnover": "11744642.44",
      "trades": "1469"
    },
    {
      "date": "2023-12-11",
      "bid": "43.00",
      "ask": "43.05",
      "open": "45.02",
      "high": "45.11",
      "low": "42.55",
      "close": "42.80",
      "average": "43.0425",
      "volume": "313629",
      "turnover": "13499375.08",
      "trades": "1753"
    },
    {
      "date": "2023-12-12",
      "bid": "42.14",
      "ask": "42.39",
      "open": "43.00",
      "high": "43.44",
      "low": "41.54",
      "close": "41.93",
      "average": "42.4553",
      "volume": "396088",
      "turnover": "16815015.3",
      "trades": "1901"
    },
    {
      "date": "2023-12-13",
      "bid": "40.30",
      "ask": "40.37",
      "open": "41.80",
      "high": "41.96",
      "low": "40.00",
      "close": "40.11",
      "average": "40.5023",
      "volume": "385906",
      "turnover": "15630061.95",
      "trades": "2242"
    },
    {
      "date": "2023-12-14",
      "bid": "45.57",
      "ask": "45.70",
      "open": "42.00",
      "high": "46.72",
      "low": "42.00",
      "close": "45.52",
      "average": "45.1642",
      "volume": "682762",
      "turnover": "30836482.42",
      "trades": "3777"
    },
    {
      "date": "2023-12-15",
      "bid": "48.18",
      "ask": "48.26",
      "open": "46.20",
      "high": "49.00",
      "low": "46.00",
      "close": "48.54",
      "average": "48.1674",
      "volume": "531337",
      "turnover": "25590482.34",
      "trades": "2584"
    },
    {
      "date": "2023-12-18",
      "bid": "46.12",
      "ask": "46.43",
      "open": "48.80",
      "high": "51.68",
      "low": "46.00",
      "close": "46.57",
      "average": "48.3074",
      "volume": "590487",
      "turnover": "28543466.06",
      "trades": "2452"
    },
    {
      "date": "2023-12-19",
      "bid": "48.63",
      "ask": "48.97",
      "open": "46.57",
      "high": "49.23",
      "low": "46.21",
      "close": "49.00",
      "average": "47.6459",
      "volume": "393069",
      "turnover": "18726039.76",
      "trades": "2276"
    },
    {
      "date": "2023-12-20",
      "bid": "46.20",
      "ask": "46.34",
      "open": "48.80",
      "high": "49.37",
      "low": "46.08",
      "close": "46.08",
      "average": "47.1531",
      "volume": "280213",
      "turnover": "13212762.72",
      "trades": "1487"
    },
    {
      "date": "2023-12-21",
      "bid": "46.22",
      "ask": "46.51",
      "open": "45.98",
      "high": "47.48",
      "low": "44.50",
      "close": "46.49",
      "average": "45.9323",
      "volume": "182987",
      "turnover": "8405064.02",
      "trades": "1096"
    },
    {
      "date": "2023-12-22",
      "bid": "46.00",
      "ask": "46.20",
      "open": "45.50",
      "high": "47.43",
      "low": "45.50",
      "close": "46.00",
      "average": "46.5698",
      "volume": "148430",
      "turnover": "6912371.97",
      "trades": "846"
    },
    {
      "date": "2023-12-27",
      "bid": "48.21",
      "ask": "48.53",
      "open": "46.50",
      "high": "49.80",
      "low": "46.38",
      "close": "48.37",
      "average": "48.5307",
      "volume": "306009",
      "turnover": "14850361.24",
      "trades": "1524"
    },
    {
      "date": "2023-12-28",
      "bid": "47.20",
      "ask": "47.50",
      "open": "48.40",
      "high": "48.94",
      "low": "47.20",
      "close": "47.48",
      "average": "47.8611",
      "volume": "118174",
      "turnover": "5656148.51",
      "trades": "872"
    },
    {
      "date": "2023-12-29",
      "bid": "46.18",
      "ask": "46.40",
      "open": "47.40",
      "high": "47.90",
      "low": "46.03",
      "close": "46.27",
      "average": "46.7561",
      "volume": "128695",
      "turnover": "6017278.71",
      "trades": "1102"
    },
    {
      "date": "2024-01-02",
      "bid": "45.58",
      "ask": "45.74",
      "open": "47.52",
      "high": "48.70",
      "low": "45.58",
      "close": "45.97",
      "average": "46.5278",
      "volume": "239888",
      "turnover": "11161890.88",
      "trades": "1347"
    },
    {
      "date": "2024-01-03",
      "bid": "43.43",
      "ask": "43.58",
      "open": "45.83",
      "high": "45.89",
      "low": "43.20",
      "close": "43.25",
      "average": "44.139",
      "volume": "334982",
      "turnover": "14793217.84",
      "trades": "2187"
    },
    {
      "date": "2024-01-04",
      "bid": "43.69",
      "ask": "43.80",
      "open": "43.30",
      "high": "44.36",
      "low": "42.91",
      "close": "43.72",
      "average": "43.5705",
      "volume": "227313",
      "turnover": "9903154.78",
      "trades": "1271"
    },
    {
      "date": "2024-01-05",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.72",
      "high": "43.95",
      "low": "42.55",
      "close": "43.36",
      "average": "43.1539",
      "volume": "151425",
      "turnover": "6536213.1",
      "trades": "796"
    },
    {
      "date": "2024-01-08",
      "bid": "43.55",
      "ask": "43.84",
      "open": "43.80",
      "high": "45.26",
      "low": "42.86",
      "close": "43.75",
      "average": "43.6037",
      "volume": "178522",
      "turnover": "7793545.28",
      "trades": "1240"
    },
    {
      "date": "2024-01-09",
      "bid": "42.11",
      "ask": "42.25",
      "open": "43.94",
      "high": "44.58",
      "low": "42.04",
      "close": "42.16",
      "average": "42.8268",
      "volume": "165338",
      "turnover": "7081300.28",
      "trades": "1266"
    },
    {
      "date": "2024-01-10",
      "bid": "41.79",
      "ask": "41.84",
      "open": "42.16",
      "high": "42.45",
      "low": "41.64",
      "close": "41.75",
      "average": "41.9586",
      "volume": "171133",
      "turnover": "7180408.13",
      "trades": "1195"
    },
    {
      "date": "2024-01-11",
      "bid": "41.20",
      "ask": "41.40",
      "open": "41.75",
      "high": "42.82",
      "low": "41.01",
      "close": "41.01",
      "average": "41.8872",
      "volume": "154889",
      "turnover": "6487859.29",
      "trades": "1023"
    },
    {
      "date": "2024-01-12",
      "bid": "41.11",
      "ask": "41.22",
      "open": "41.01",
      "high": "42.10",
      "low": "40.54",
      "close": "41.55",
      "average": "41.1927",
      "volume": "229622",
      "turnover": "9457851.19",
      "trades": "1310"
    },
    {
      "date": "2024-01-15",
      "bid": "39.94",
      "ask": "40.05",
      "open": "41.42",
      "high": "41.46",
      "low": "39.75",
      "close": "39.82",
      "average": "40.266",
      "volume": "239403",
      "turnover": "9639606.38",
      "trades": "1581"
    },
    {
      "date": "2024-01-16",
      "bid": "37.72",
      "ask": "37.81",
      "open": "39.91",
      "high": "40.14",
      "low": "37.72",
      "close": "37.73",
      "average": "38.6823",
      "volume": "286942",
      "turnover": "11099676.18",
      "trades": "1708"
    },
    {
      "date": "2024-01-17",
      "bid": "36.19",
      "ask": "36.28",
      "open": "37.00",
      "high": "37.20",
      "low": "35.62",
      "close": "36.10",
      "average": "36.1271",
      "volume": "289394",
      "turnover": "10454972.67",
      "trades": "1892"
    },
    {
      "date": "2024-01-18",
      "bid": "37.00",
      "ask": "37.06",
      "open": "36.10",
      "high": "37.64",
      "low": "35.67",
      "close": "36.90",
      "average": "36.7394",
      "volume": "213329",
      "turnover": "7837683.41",
      "trades": "1231"
    },
    {
      "date": "2024-01-19",
      "bid": "36.17",
      "ask": "36.98",
      "open": "36.90",
      "high": "37.50",
      "low": "35.86",
      "close": "36.23",
      "average": "36.3793",
      "volume": "123982",
      "turnover": "4510736.25",
      "trades": "911"
    },
    {
      "date": "2024-01-22",
      "bid": "37.36",
      "ask": "37.48",
      "open": "36.23",
      "high": "37.50",
      "low": "36.23",
      "close": "37.38",
      "average": "36.9372",
      "volume": "153919",
      "turnover": "5688523.8",
      "trades": "1297"
    },
    {
      "date": "2024-01-23",
      "bid": "38.83",
      "ask": "39.04",
      "open": "37.86",
      "high": "39.39",
      "low": "37.62",
      "close": "38.97",
      "average": "38.6896",
      "volume": "148185",
      "turnover": "5733024.19",
      "trades": "1315"
    },
    {
      "date": "2024-01-24",
      "bid": "40.52",
      "ask": "40.99",
      "open": "39.68",
      "high": "41.52",
      "low": "39.64",
      "close": "40.40",
      "average": "40.6961",
      "volume": "241971",
      "turnover": "9847234.74",
      "trades": "1570"
    },
    {
      "date": "2024-01-25",
      "bid": "39.78",
      "ask": "39.95",
      "open": "40.40",
      "high": "41.19",
      "low": "39.62",
      "close": "39.90",
      "average": "40.2753",
      "volume": "199628",
      "turnover": "8031661.17",
      "trades": "999"
    },
    {
      "date": "2024-01-26",
      "bid": "40.56",
      "ask": "40.90",
      "open": "39.95",
      "high": "40.91",
      "low": "38.89",
      "close": "40.79",
      "average": "40.0034",
      "volume": "110399",
      "turnover": "4406782.68",
      "trades": "1030"
    },
    {
      "date": "2024-01-29",
      "bid": "40.65",
      "ask": "41.00",
      "open": "40.79",
      "high": "41.02",
      "low": "39.63",
      "close": "40.97",
      "average": "40.2738",
      "volume": "82452",
      "turnover": "3320652.43",
      "trades": "831"
    },
    {
      "date": "2024-01-30",
      "bid": "39.22",
      "ask": "39.40",
      "open": "41.00",
      "high": "42.00",
      "low": "39.18",
      "close": "39.24",
      "average": "39.8268",
      "volume": "176191",
      "turnover": "7010208",
      "trades": "1046"
    },
    {
      "date": "2024-01-31",
      "bid": "41.10",
      "ask": "41.26",
      "open": "39.20",
      "high": "41.47",
      "low": "38.60",
      "close": "41.06",
      "average": "40.481",
      "volume": "262838",
      "turnover": "10637428.18",
      "trades": "1198"
    },
    {
      "date": "2024-02-01",
      "bid": "41.21",
      "ask": "41.40",
      "open": "41.20",
      "high": "42.20",
      "low": "41.09",
      "close": "41.39",
      "average": "41.6179",
      "volume": "171764",
      "turnover": "7150550.84",
      "trades": "1071"
    },
    {
      "date": "2024-02-02",
      "bid": "41.55",
      "ask": "41.81",
      "open": "41.70",
      "high": "43.88",
      "low": "41.15",
      "close": "41.33",
      "average": "42.4601",
      "volume": "247781",
      "turnover": "10525435.44",
      "trades": "1523"
    },
    {
      "date": "2024-02-05",
      "bid": "38.25",
      "ask": "38.61",
      "open": "41.33",
      "high": "41.59",
      "low": "38.13",
      "close": "38.16",
      "average": "38.9296",
      "volume": "269987",
      "turnover": "10517455.59",
      "trades": "1518"
    },
    {
      "date": "2024-02-06",
      "bid": "38.50",
      "ask": "38.58",
      "open": "38.04",
      "high": "39.03",
      "low": "37.90",
      "close": "38.49",
      "average": "38.4895",
      "volume": "137664",
      "turnover": "5299243.32",
      "trades": "904"
    },
    {
      "date": "2024-02-07",
      "bid": "40.74",
      "ask": "40.89",
      "open": "38.87",
      "high": "41.34",
      "low": "38.65",
      "close": "40.55",
      "average": "40.3168",
      "volume": "218288",
      "turnover": "8792468.86",
      "trades": "1794"
    },
    {
      "date": "2024-02-08",
      "bid": "38.42",
      "ask": "38.70",
      "open": "40.50",
      "high": "40.80",
      "low": "38.05",
      "close": "38.66",
      "average": "39.3487",
      "volume": "237565",
      "turnover": "9345590.55",
      "trades": "1743"
    },
    {
      "date": "2024-02-09",
      "bid": "36.22",
      "ask": "36.28",
      "open": "38.75",
      "high": "39.00",
      "low": "36.15",
      "close": "36.21",
      "average": "37.5664",
      "volume": "274420",
      "turnover": "10316827.22",
      "trades": "1696"
    },
    {
      "date": "2024-02-12",
      "bid": "38.26",
      "ask": "38.40",
      "open": "36.55",
      "high": "39.50",
      "low": "36.28",
      "close": "38.35",
      "average": "38.1458",
      "volume": "231488",
      "turnover": "8827899",
      "trades": "1440"
    },
    {
      "date": "2024-02-13",
      "bid": "37.23",
      "ask": "37.32",
      "open": "38.40",
      "high": "38.97",
      "low": "36.52",
      "close": "37.32",
      "average": "37.6917",
      "volume": "191753",
      "turnover": "7227246.08",
      "trades": "1094"
    },
    {
      "date": "2024-02-14",
      "bid": "34.71",
      "ask": "34.98",
      "open": "37.00",
      "high": "37.32",
      "low": "34.44",
      "close": "34.81",
      "average": "35.2723",
      "volume": "248871",
      "turnover": "8776699.73",
      "trades": "1654"
    },
    {
      "date": "2024-02-15",
      "bid": "33.97",
      "ask": "34.13",
      "open": "34.69",
      "high": "35.00",
      "low": "33.40",
      "close": "34.02",
      "average": "34.1162",
      "volume": "203608",
      "turnover": "6947097.52",
      "trades": "1503"
    },
    {
      "date": "2024-02-16",
      "bid": "34.51",
      "ask": "34.76",
      "open": "34.02",
      "high": "36.20",
      "low": "34.02",
      "close": "34.62",
      "average": "35.1066",
      "volume": "146580",
      "turnover": "5145926.57",
      "trades": "1032"
    },
    {
      "date": "2024-02-19",
      "bid": "34.13",
      "ask": "34.20",
      "open": "34.67",
      "high": "35.04",
      "low": "33.71",
      "close": "33.97",
      "average": "34.1947",
      "volume": "93641",
      "turnover": "3202033.54",
      "trades": "755"
    },
    {
      "date": "2024-02-20",
      "bid": "32.33",
      "ask": "32.60",
      "open": "33.40",
      "high": "33.84",
      "low": "32.33",
      "close": "32.43",
      "average": "33.1718",
      "volume": "199006",
      "turnover": "6601356.29",
      "trades": "969"
    },
    {
      "date": "2024-02-21",
      "bid": "32.10",
      "ask": "32.14",
      "open": "32.30",
      "high": "32.80",
      "low": "31.56",
      "close": "32.16",
      "average": "32.0977",
      "volume": "177396",
      "turnover": "5694298.3",
      "trades": "948"
    },
    {
      "date": "2024-02-22",
      "bid": "31.90",
      "ask": "32.08",
      "open": "32.34",
      "high": "33.68",
      "low": "31.57",
      "close": "32.07",
      "average": "32.2007",
      "volume": "154266",
      "turnover": "4968877.34",
      "trades": "881"
    },
    {
      "date": "2024-02-23",
      "bid": "30.79",
      "ask": "30.88",
      "open": "32.05",
      "high": "32.05",
      "low": "30.32",
      "close": "30.89",
      "average": "30.8928",
      "volume": "234704",
      "turnover": "7250993.61",
      "trades": "1344"
    },
    {
      "date": "2024-02-26",
      "bid": "32.30",
      "ask": "32.49",
      "open": "32.04",
      "high": "33.10",
      "low": "30.68",
      "close": "32.58",
      "average": "32.0781",
      "volume": "452986",
      "turnover": "14530777.72",
      "trades": "1858"
    },
    {
      "date": "2024-02-27",
      "bid": "36.86",
      "ask": "36.99",
      "open": "32.48",
      "high": "37.20",
      "low": "31.02",
      "close": "36.91",
      "average": "34.9432",
      "volume": "434883",
      "turnover": "15194018.28",
      "trades": "2225"
    },
    {
      "date": "2024-02-28",
      "bid": "34.58",
      "ask": "34.86",
      "open": "37.50",
      "high": "39.46",
      "low": "33.76",
      "close": "34.53",
      "average": "36.4488",
      "volume": "616090",
      "turnover": "22469423.79",
      "trades": "2915"
    },
    {
      "date": "2024-02-29",
      "bid": "33.52",
      "ask": "33.76",
      "open": "34.38",
      "high": "34.52",
      "low": "32.82",
      "close": "34.05",
      "average": "33.7349",
      "volume": "336184",
      "turnover": "11339408.03",
      "trades": "1546"
    },
    {
      "date": "2024-03-01",
      "bid": "34.56",
      "ask": "34.70",
      "open": "34.00",
      "high": "35.10",
      "low": "32.60",
      "close": "35.01",
      "average": "33.9301",
      "volume": "276346",
      "turnover": "9376659.36",
      "trades": "1458"
    },
    {
      "date": "2024-03-04",
      "bid": "32.45",
      "ask": "32.54",
      "open": "35.00",
      "high": "35.00",
      "low": "32.23",
      "close": "32.23",
      "average": "32.8941",
      "volume": "235918",
      "turnover": "7760321.19",
      "trades": "1217"
    },
    {
      "date": "2024-03-05",
      "bid": "31.45",
      "ask": "31.59",
      "open": "32.23",
      "high": "33.22",
      "low": "30.51",
      "close": "31.49",
      "average": "32.2416",
      "volume": "180604",
      "turnover": "5823042.52",
      "trades": "937"
    },
    {
      "date": "2024-03-06",
      "bid": "32.13",
      "ask": "32.38",
      "open": "32.25",
      "high": "34.58",
      "low": "31.62",
      "close": "32.26",
      "average": "32.9708",
      "volume": "364275",
      "turnover": "12009750.19",
      "trades": "1634"
    },
    {
      "date": "2024-03-07",
      "bid": "31.84",
      "ask": "32.03",
      "open": "32.30",
      "high": "33.08",
      "low": "30.66",
      "close": "32.06",
      "average": "31.7091",
      "volume": "221908",
      "turnover": "7036495.19",
      "trades": "1276"
    },
    {
      "date": "2024-03-08",
      "bid": "32.46",
      "ask": "32.60",
      "open": "32.38",
      "high": "32.96",
      "low": "31.21",
      "close": "32.31",
      "average": "32.0367",
      "volume": "124009",
      "turnover": "3972840.66",
      "trades": "893"
    },
    {
      "date": "2024-03-11",
      "bid": "32.36",
      "ask": "32.46",
      "open": "32.00",
      "high": "33.18",
      "low": "31.26",
      "close": "32.29",
      "average": "32.5114",
      "volume": "91919",
      "turnover": "2988435.44",
      "trades": "703"
    },
    {
      "date": "2024-03-12",
      "bid": "33.11",
      "ask": "33.24",
      "open": "32.19",
      "high": "33.31",
      "low": "31.80",
      "close": "32.92",
      "average": "32.6269",
      "volume": "122481",
      "turnover": "3996182.35",
      "trades": "896"
    },
    {
      "date": "2024-03-13",
      "bid": "31.95",
      "ask": "32.03",
      "open": "33.00",
      "high": "33.14",
      "low": "31.90",
      "close": "31.90",
      "average": "32.3198",
      "volume": "92128",
      "turnover": "2977547.87",
      "trades": "658"
    },
    {
      "date": "2024-03-14",
      "bid": "30.23",
      "ask": "30.38",
      "open": "31.90",
      "high": "32.02",
      "low": "30.00",
      "close": "30.00",
      "average": "30.8333",
      "volume": "298935",
      "turnover": "9216371.99",
      "trades": "1425"
    },
    {
      "date": "2024-03-15",
      "bid": "30.03",
      "ask": "30.31",
      "open": "30.07",
      "high": "34.20",
      "low": "29.28",
      "close": "29.83",
      "average": "29.8783",
      "volume": "329833",
      "turnover": "9855121.3",
      "trades": "1279"
    },
    {
      "date": "2024-03-18",
      "bid": "28.74",
      "ask": "29.00",
      "open": "29.70",
      "high": "30.55",
      "low": "28.37",
      "close": "28.60",
      "average": "29.0473",
      "volume": "197155",
      "turnover": "5727288.59",
      "trades": "1160"
    },
    {
      "date": "2024-03-19",
      "bid": "28.45",
      "ask": "28.52",
      "open": "28.61",
      "high": "29.99",
      "low": "28.13",
      "close": "28.56",
      "average": "29.1076",
      "volume": "190908",
      "turnover": "5556262.53",
      "trades": "858"
    },
    {
      "date": "2024-03-20",
      "bid": "28.01",
      "ask": "28.12",
      "open": "28.48",
      "high": "28.97",
      "low": "27.85",
      "close": "27.85",
      "average": "28.2434",
      "volume": "206500",
      "turnover": "5838794.54",
      "trades": "972"
    },
    {
      "date": "2024-03-21",
      "bid": "28.31",
      "ask": "28.40",
      "open": "28.01",
      "high": "29.08",
      "low": "28.01",
      "close": "28.17",
      "average": "28.4396",
      "volume": "295083",
      "turnover": "8401242.61",
      "trades": "1471"
    },
    {
      "date": "2024-03-22",
      "bid": "27.59",
      "ask": "27.85",
      "open": "28.42",
      "high": "29.73",
      "low": "27.10",
      "close": "27.68",
      "average": "28.2515",
      "volume": "272910",
      "turnover": "7694147.57",
      "trades": "1174"
    },
    {
      "date": "2024-03-25",
      "bid": "28.58",
      "ask": "28.79",
      "open": "27.68",
      "high": "29.14",
      "low": "27.60",
      "close": "28.54",
      "average": "28.4387",
      "volume": "253711",
      "turnover": "7215196.47",
      "trades": "1095"
    },
    {
      "date": "2024-03-26",
      "bid": "28.92",
      "ask": "29.05",
      "open": "28.50",
      "high": "29.50",
      "low": "28.17",
      "close": "29.12",
      "average": "28.972",
      "volume": "158987",
      "turnover": "4606246.17",
      "trades": "672"
    },
    {
      "date": "2024-03-27",
      "bid": "29.80",
      "ask": "29.98",
      "open": "28.97",
      "high": "30.23",
      "low": "28.01",
      "close": "29.83",
      "average": "28.9722",
      "volume": "181392",
      "turnover": "5251926.28",
      "trades": "824"
    },
    {
      "date": "2024-03-28",
      "bid": "29.61",
      "ask": "29.77",
      "open": "29.83",
      "high": "30.74",
      "low": "29.45",
      "close": "29.70",
      "average": "29.9577",
      "volume": "134482",
      "turnover": "4029106.5",
      "trades": "614"
    },
    {
      "date": "2024-04-02",
      "bid": "30.16",
      "ask": "30.42",
      "open": "29.70",
      "high": "30.74",
      "low": "29.26",
      "close": "29.92",
      "average": "30.0291",
      "volume": "241806",
      "turnover": "7260998.37",
      "trades": "1022"
    },
    {
      "date": "2024-04-03",
      "bid": "30.32",
      "ask": "30.52",
      "open": "30.36",
      "high": "30.76",
      "low": "29.16",
      "close": "30.30",
      "average": "29.8205",
      "volume": "101008",
      "turnover": "3012184.07",
      "trades": "551"
    },
    {
      "date": "2024-04-04",
      "bid": "32.00",
      "ask": "32.02",
      "open": "30.30",
      "high": "32.24",
      "low": "29.94",
      "close": "32.16",
      "average": "31.3939",
      "volume": "200815",
      "turnover": "6304070.69",
      "trades": "834"
    },
    {
      "date": "2024-04-05",
      "bid": "30.14",
      "ask": "30.28",
      "open": "31.44",
      "high": "31.60",
      "low": "29.76",
      "close": "30.02",
      "average": "30.4042",
      "volume": "216073",
      "turnover": "6569219.1",
      "trades": "1086"
    },
    {
      "date": "2024-04-08",
      "bid": "29.86",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.34",
      "low": "29.10",
      "close": "29.96",
      "average": "29.8855",
      "volume": "119189",
      "turnover": "3562049.83",
      "trades": "706"
    },
    {
      "date": "2024-04-09",
      "bid": "30.14",
      "ask": "30.44",
      "open": "29.96",
      "high": "31.14",
      "low": "29.60",
      "close": "30.30",
      "average": "30.2937",
      "volume": "213120",
      "turnover": "6455018.64",
      "trades": "803"
    },
    {
      "date": "2024-04-10",
      "bid": "29.10",
      "ask": "29.26",
      "open": "30.30",
      "high": "31.20",
      "low": "28.92",
      "close": "28.92",
      "average": "29.9095",
      "volume": "216313",
      "turnover": "6470988.17",
      "trades": "1000"
    },
    {
      "date": "2024-04-11",
      "bid": "29.02",
      "ask": "29.18",
      "open": "29.32",
      "high": "29.92",
      "low": "28.76",
      "close": "29.00",
      "average": "29.2294",
      "volume": "147532",
      "turnover": "4313355.59",
      "trades": "742"
    },
    {
      "date": "2024-04-12",
      "bid": "28.74",
      "ask": "28.86",
      "open": "29.74",
      "high": "30.12",
      "low": "28.58",
      "close": "28.58",
      "average": "29.2706",
      "volume": "109216",
      "turnover": "3199365.12",
      "trades": "567"
    },
    {
      "date": "2024-04-15",
      "bid": "27.84",
      "ask": "28.10",
      "open": "28.30",
      "high": "29.00",
      "low": "27.52",
      "close": "27.68",
      "average": "27.9845",
      "volume": "154967",
      "turnover": "4344489.96",
      "trades": "837"
    },
    {
      "date": "2024-04-16",
      "bid": "27.38",
      "ask": "27.60",
      "open": "27.30",
      "high": "27.84",
      "low": "27.30",
      "close": "27.48",
      "average": "27.5054",
      "volume": "95394",
      "turnover": "2623746.6",
      "trades": "541"
    },
    {
      "date": "2024-04-17",
      "bid": "26.84",
      "ask": "27.02",
      "open": "27.50",
      "high": "28.04",
      "low": "26.84",
      "close": "26.84",
      "average": "27.1933",
      "volume": "98326",
      "turnover": "2674998.42",
      "trades": "572"
    },
    {
      "date": "2024-04-18",
      "bid": "26.72",
      "ask": "26.94",
      "open": "26.82",
      "high": "27.10",
      "low": "25.80",
      "close": "26.88",
      "average": "26.5134",
      "volume": "141312",
      "turnover": "3750014.13",
      "trades": "752"
    },
    {
      "date": "2024-04-19",
      "bid": "26.20",
      "ask": "26.34",
      "open": "26.40",
      "high": "26.46",
      "low": "25.52",
      "close": "26.22",
      "average": "25.997",
      "volume": "153436",
      "turnover": "3989853.87",
      "trades": "831"
    },
    {
      "date": "2024-04-22",
      "bid": "26.56",
      "ask": "26.62",
      "open": "26.20",
      "high": "27.22",
      "low": "25.54",
      "close": "26.66",
      "average": "26.5424",
      "volume": "147180",
      "turnover": "3904113.26",
      "trades": "712"
    },
    {
      "date": "2024-04-23",
      "bid": "27.40",
      "ask": "27.54",
      "open": "26.90",
      "high": "27.86",
      "low": "26.84",
      "close": "27.60",
      "average": "27.3974",
      "volume": "106587",
      "turnover": "2920189.51",
      "trades": "620"
    },
    {
      "date": "2024-04-24",
      "bid": "27.40",
      "ask": "27.48",
      "open": "27.60",
      "high": "27.66",
      "low": "26.84",
      "close": "27.48",
      "average": "27.3399",
      "volume": "89624",
      "turnover": "2450525.9",
      "trades": "575"
    },
    {
      "date": "2024-04-25",
      "bid": "26.56",
      "ask": "26.68",
      "open": "27.48",
      "high": "27.48",
      "low": "25.62",
      "close": "26.28",
      "average": "26.4064",
      "volume": "178100",
      "turnover": "4702623.08",
      "trades": "959"
    },
    {
      "date": "2024-04-26",
      "bid": "26.90",
      "ask": "26.98",
      "open": "26.28",
      "high": "27.90",
      "low": "26.28",
      "close": "26.80",
      "average": "27.1994",
      "volume": "137271",
      "turnover": "3733720.33",
      "trades": "816"
    },
    {
      "date": "2024-04-29",
      "bid": "27.54",
      "ask": "27.62",
      "open": "27.00",
      "high": "27.70",
      "low": "26.80",
      "close": "27.62",
      "average": "27.3273",
      "volume": "164399",
      "turnover": "4493340.59",
      "trades": "880"
    },
    {
      "date": "2024-04-30",
      "bid": "27.24",
      "ask": "27.54",
      "open": "27.70",
      "high": "27.70",
      "low": "25.78",
      "close": "27.34",
      "average": "26.455",
      "volume": "219225",
      "turnover": "5799535.54",
      "trades": "1388"
    },
    {
      "date": "2024-05-02",
      "bid": "26.16",
      "ask": "26.24",
      "open": "27.30",
      "high": "27.30",
      "low": "25.80",
      "close": "26.50",
      "average": "26.3536",
      "volume": "231387",
      "turnover": "6097831.27",
      "trades": "966"
    },
    {
      "date": "2024-05-03",
      "bid": "27.08",
      "ask": "27.14",
      "open": "26.50",
      "high": "27.32",
      "low": "26.06",
      "close": "27.00",
      "average": "26.9671",
      "volume": "243377",
      "turnover": "6563380.35",
      "trades": "1038"
    },
    {
      "date": "2024-05-06",
      "bid": "26.82",
      "ask": "27.00",
      "open": "27.38",
      "high": "27.38",
      "low": "26.66",
      "close": "26.88",
      "average": "26.9797",
      "volume": "143669",
      "turnover": "3876498.05",
      "trades": "611"
    },
    {
      "date": "2024-05-07",
      "bid": "28.48",
      "ask": "28.64",
      "open": "26.68",
      "high": "28.84",
      "low": "26.60",
      "close": "28.84",
      "average": "27.9939",
      "volume": "200454",
      "turnover": "5611179.84",
      "trades": "912"
    },
    {
      "date": "2024-05-08",
      "bid": "27.30",
      "ask": "27.38",
      "open": "28.42",
      "high": "28.42",
      "low": "27.14",
      "close": "27.16",
      "average": "27.4892",
      "volume": "141625",
      "turnover": "3893165.14",
      "trades": "921"
    },
    {
      "date": "2024-05-10",
      "bid": "26.52",
      "ask": "26.64",
      "open": "27.16",
      "high": "28.20",
      "low": "26.32",
      "close": "26.32",
      "average": "27.2918",
      "volume": "209742",
      "turnover": "5724051.39",
      "trades": "1157"
    },
    {
      "date": "2024-05-13",
      "bid": "26.94",
      "ask": "27.00",
      "open": "26.32",
      "high": "27.12",
      "low": "25.94",
      "close": "27.00",
      "average": "26.6647",
      "volume": "212626",
      "turnover": "5669602.87",
      "trades": "1073"
    },
    {
      "date": "2024-05-14",
      "bid": "29.72",
      "ask": "29.98",
      "open": "27.00",
      "high": "30.22",
      "low": "26.84",
      "close": "30.00",
      "average": "29.0007",
      "volume": "382830",
      "turnover": "11060838.28",
      "trades": "1580"
    },
    {
      "date": "2024-05-15",
      "bid": "30.74",
      "ask": "30.84",
      "open": "30.54",
      "high": "32.46",
      "low": "29.56",
      "close": "30.80",
      "average": "31.1305",
      "volume": "502311",
      "turnover": "15636687.84",
      "trades": "1764"
    },
    {
      "date": "2024-05-16",
      "bid": "30.86",
      "ask": "30.92",
      "open": "30.90",
      "high": "32.20",
      "low": "30.74",
      "close": "30.94",
      "average": "31.3037",
      "volume": "227219",
      "turnover": "7111656.03",
      "trades": "973"
    },
    {
      "date": "2024-05-17",
      "bid": "29.00",
      "ask": "29.22",
      "open": "30.66",
      "high": "31.30",
      "low": "29.00",
      "close": "29.68",
      "average": "29.7966",
      "volume": "858727",
      "turnover": "25597439.19",
      "trades": "979"
    },
    {
      "date": "2024-05-20",
      "bid": "30.44",
      "ask": "30.70",
      "open": "29.58",
      "high": "31.10",
      "low": "29.58",
      "close": "30.26",
      "average": "30.2999",
      "volume": "154091",
      "turnover": "4666895.76",
      "trades": "713"
    },
    {
      "date": "2024-05-21",
      "bid": "30.12",
      "ask": "30.30",
      "open": "30.60",
      "high": "30.90",
      "low": "29.18",
      "close": "30.04",
      "average": "29.6958",
      "volume": "130108",
      "turnover": "3863659.31",
      "trades": "642"
    },
    {
      "date": "2024-05-22",
      "bid": "30.90",
      "ask": "31.18",
      "open": "30.10",
      "high": "31.24",
      "low": "29.26",
      "close": "31.16",
      "average": "30.466",
      "volume": "175370",
      "turnover": "5341101.8",
      "trades": "683"
    },
    {
      "date": "2024-05-23",
      "bid": "31.86",
      "ask": "31.98",
      "open": "31.28",
      "high": "33.46",
      "low": "31.24",
      "close": "31.90",
      "average": "32.5715",
      "volume": "311890",
      "turnover": "10158625.86",
      "trades": "1375"
    },
    {
      "date": "2024-05-24",
      "bid": "31.98",
      "ask": "32.10",
      "open": "31.76",
      "high": "32.16",
      "low": "30.60",
      "close": "32.10",
      "average": "31.2924",
      "volume": "188256",
      "turnover": "5890691.17",
      "trades": "936"
    },
    {
      "date": "2024-05-27",
      "bid": "35.08",
      "ask": "35.36",
      "open": "32.16",
      "high": "35.50",
      "low": "32.16",
      "close": "35.24",
      "average": "34.5291",
      "volume": "342974",
      "turnover": "11842652.55",
      "trades": "1131"
    },
    {
      "date": "2024-05-28",
      "bid": "39.52",
      "ask": "39.76",
      "open": "36.36",
      "high": "40.60",
      "low": "35.94",
      "close": "39.62",
      "average": "39.0171",
      "volume": "711132",
      "turnover": "27786591.47",
      "trades": "2802"
    },
    {
      "date": "2024-05-29",
      "bid": "36.20",
      "ask": "36.48",
      "open": "39.70",
      "high": "40.70",
      "low": "36.02",
      "close": "36.20",
      "average": "37.3529",
      "volume": "514654",
      "turnover": "19223652.35",
      "trades": "2415"
    },
    {
      "date": "2024-05-30",
      "bid": "36.94",
      "ask": "37.04",
      "open": "35.70",
      "high": "37.94",
      "low": "34.82",
      "close": "37.10",
      "average": "36.5825",
      "volume": "302545",
      "turnover": "11067783.24",
      "trades": "1693"
    },
    {
      "date": "2024-05-31",
      "bid": "40.60",
      "ask": "40.68",
      "open": "37.60",
      "high": "40.80",
      "low": "36.78",
      "close": "40.30",
      "average": "39.817",
      "volume": "819918",
      "turnover": "32648948.13",
      "trades": "2192"
    },
    {
      "date": "2024-06-03",
      "bid": "40.06",
      "ask": "40.22",
      "open": "40.80",
      "high": "41.96",
      "low": "39.54",
      "close": "39.74",
      "average": "40.7903",
      "volume": "415837",
      "turnover": "16962496.2",
      "trades": "2047"
    },
    {
      "date": "2024-06-04",
      "bid": "39.86",
      "ask": "39.90",
      "open": "39.52",
      "high": "41.24",
      "low": "39.12",
      "close": "39.86",
      "average": "40.3895",
      "volume": "254422",
      "turnover": "10276002.69",
      "trades": "1528"
    },
    {
      "date": "2024-06-05",
      "bid": "36.44",
      "ask": "36.58",
      "open": "39.88",
      "high": "40.82",
      "low": "35.88",
      "close": "36.46",
      "average": "37.3858",
      "volume": "480428",
      "turnover": "17961102.87",
      "trades": "2379"
    },
    {
      "date": "2024-06-07",
      "bid": "37.98",
      "ask": "38.14",
      "open": "36.72",
      "high": "38.78",
      "low": "36.36",
      "close": "37.60",
      "average": "37.5845",
      "volume": "244410",
      "turnover": "9186238.88",
      "trades": "1778"
    },
    {
      "date": "2024-06-10",
      "bid": "34.78",
      "ask": "34.96",
      "open": "37.60",
      "high": "37.60",
      "low": "34.66",
      "close": "34.70",
      "average": "35.5597",
      "volume": "263413",
      "turnover": "9366169.03",
      "trades": "1588"
    },
    {
      "date": "2024-06-11",
      "bid": "33.42",
      "ask": "33.60",
      "open": "34.78",
      "high": "35.10",
      "low": "33.30",
      "close": "33.32",
      "average": "33.8948",
      "volume": "243764",
      "turnover": "8263419.13",
      "trades": "1148"
    },
    {
      "date": "2024-06-12",
      "bid": "34.22",
      "ask": "34.46",
      "open": "33.32",
      "high": "35.26",
      "low": "33.00",
      "close": "34.22",
      "average": "34.0944",
      "volume": "138916",
      "turnover": "4735920.24",
      "trades": "907"
    },
    {
      "date": "2024-06-13",
      "bid": "33.32",
      "ask": "33.56",
      "open": "34.20",
      "high": "34.26",
      "low": "33.08",
      "close": "33.08",
      "average": "33.7374",
      "volume": "118790",
      "turnover": "4007701.59",
      "trades": "560"
    },
    {
      "date": "2024-06-14",
      "bid": "32.10",
      "ask": "32.20",
      "open": "33.56",
      "high": "34.00",
      "low": "31.86",
      "close": "31.86",
      "average": "32.8448",
      "volume": "154274",
      "turnover": "5056940.24",
      "trades": "674"
    },
    {
      "date": "2024-06-17",
      "bid": "30.42",
      "ask": "30.62",
      "open": "31.86",
      "high": "32.92",
      "low": "30.26",
      "close": "30.36",
      "average": "30.9292",
      "volume": "261425",
      "turnover": "8085601.7",
      "trades": "1149"
    },
    {
      "date": "2024-06-18",
      "bid": "29.30",
      "ask": "29.42",
      "open": "30.36",
      "high": "30.86",
      "low": "29.00",
      "close": "29.32",
      "average": "29.702",
      "volume": "287223",
      "turnover": "8531313.19",
      "trades": "1087"
    },
    {
      "date": "2024-06-19",
      "bid": "28.44",
      "ask": "28.46",
      "open": "29.30",
      "high": "29.70",
      "low": "28.40",
      "close": "28.50",
      "average": "28.7701",
      "volume": "169114",
      "turnover": "4865614.97",
      "trades": "552"
    },
    {
      "date": "2024-06-20",
      "bid": "29.34",
      "ask": "29.46",
      "open": "28.50",
      "high": "29.74",
      "low": "28.38",
      "close": "28.88",
      "average": "29.0233",
      "volume": "274042",
      "turnover": "7953623.64",
      "trades": "685"
    },
    {
      "date": "2024-06-24",
      "bid": "28.90",
      "ask": "28.92",
      "open": "28.78",
      "high": "29.24",
      "low": "28.12",
      "close": "28.82",
      "average": "28.7549",
      "volume": "124508",
      "turnover": "3580422.4",
      "trades": "660"
    },
    {
      "date": "2024-06-25",
      "bid": "28.54",
      "ask": "28.62",
      "open": "28.90",
      "high": "29.22",
      "low": "28.00",
      "close": "28.52",
      "average": "28.462",
      "volume": "96065",
      "turnover": "2734144.6",
      "trades": "643"
    },
    {
      "date": "2024-06-26",
      "bid": "27.70",
      "ask": "27.84",
      "open": "28.52",
      "high": "29.04",
      "low": "27.50",
      "close": "27.78",
      "average": "28.0169",
      "volume": "134382",
      "turnover": "3766014.27",
      "trades": "970"
    },
    {
      "date": "2024-06-27",
      "bid": "29.16",
      "ask": "29.32",
      "open": "27.78",
      "high": "29.46",
      "low": "27.40",
      "close": "28.64",
      "average": "28.3632",
      "volume": "115449",
      "turnover": "3274267.65",
      "trades": "734"
    },
    {
      "date": "2024-06-28",
      "bid": "29.32",
      "ask": "29.42",
      "open": "28.82",
      "high": "30.18",
      "low": "28.50",
      "close": "29.42",
      "average": "29.2857",
      "volume": "225209",
      "turnover": "6595785.74",
      "trades": "1157"
    },
    {
      "date": "2024-07-01",
      "bid": "29.90",
      "ask": "30.06",
      "open": "29.42",
      "high": "30.40",
      "low": "28.88",
      "close": "30.40",
      "average": "29.9208",
      "volume": "114381",
      "turnover": "3421972.36",
      "trades": "503"
    },
    {
      "date": "2024-07-02",
      "bid": "29.30",
      "ask": "29.38",
      "open": "30.40",
      "high": "30.90",
      "low": "29.12",
      "close": "29.12",
      "average": "29.6956",
      "volume": "134125",
      "turnover": "3982969.84",
      "trades": "590"
    },
    {
      "date": "2024-07-03",
      "bid": "30.54",
      "ask": "30.70",
      "open": "29.22",
      "high": "30.80",
      "low": "29.20",
      "close": "30.62",
      "average": "30.0805",
      "volume": "124473",
      "turnover": "3743969.08",
      "trades": "577"
    },
    {
      "date": "2024-07-04",
      "bid": "29.82",
      "ask": "30.12",
      "open": "30.62",
      "high": "30.96",
      "low": "29.74",
      "close": "30.14",
      "average": "30.161",
      "volume": "124309",
      "turnover": "3749286.26",
      "trades": "610"
    },
    {
      "date": "2024-07-05",
      "bid": "29.58",
      "ask": "29.72",
      "open": "29.98",
      "high": "30.38",
      "low": "29.34",
      "close": "29.90",
      "average": "29.9049",
      "volume": "122011",
      "turnover": "3648652.86",
      "trades": "617"
    },
    {
      "date": "2024-07-08",
      "bid": "30.26",
      "ask": "30.50",
      "open": "30.02",
      "high": "30.98",
      "low": "29.90",
      "close": "30.52",
      "average": "30.4086",
      "volume": "123396",
      "turnover": "3752322.52",
      "trades": "604"
    },
    {
      "date": "2024-07-09",
      "bid": "29.66",
      "ask": "29.98",
      "open": "31.00",
      "high": "31.14",
      "low": "29.10",
      "close": "29.38",
      "average": "29.7328",
      "volume": "137642",
      "turnover": "4092492.8",
      "trades": "606"
    },
    {
      "date": "2024-07-10",
      "bid": "30.72",
      "ask": "31.28",
      "open": "29.38",
      "high": "31.36",
      "low": "29.26",
      "close": "30.70",
      "average": "30.2248",
      "volume": "82419",
      "turnover": "2491110.22",
      "trades": "451"
    },
    {
      "date": "2024-07-11",
      "bid": "31.58",
      "ask": "31.68",
      "open": "31.00",
      "high": "31.92",
      "low": "30.32",
      "close": "31.92",
      "average": "31.2011",
      "volume": "169468",
      "turnover": "5286816.28",
      "trades": "575"
    },
    {
      "date": "2024-07-12",
      "bid": "32.34",
      "ask": "32.48",
      "open": "32.02",
      "high": "32.36",
      "low": "31.02",
      "close": "31.52",
      "average": "31.6309",
      "volume": "147352",
      "turnover": "4661028.41",
      "trades": "590"
    },
    {
      "date": "2024-07-15",
      "bid": "30.66",
      "ask": "31.10",
      "open": "31.60",
      "high": "31.82",
      "low": "30.28",
      "close": "30.86",
      "average": "30.9016",
      "volume": "120526",
      "turnover": "3725763.61",
      "trades": "648"
    },
    {
      "date": "2024-07-16",
      "bid": "32.50",
      "ask": "32.68",
      "open": "30.80",
      "high": "32.94",
      "low": "30.58",
      "close": "32.78",
      "average": "32.2385",
      "volume": "199562",
      "turnover": "6433715.59",
      "trades": "797"
    },
    {
      "date": "2024-07-17",
      "bid": "30.54",
      "ask": "30.80",
      "open": "32.82",
      "high": "32.82",
      "low": "29.54",
      "close": "30.58",
      "average": "30.3829",
      "volume": "340028",
      "turnover": "10331398.17",
      "trades": "1431"
    },
    {
      "date": "2024-07-18",
      "bid": "29.02",
      "ask": "29.12",
      "open": "30.90",
      "high": "30.94",
      "low": "27.90",
      "close": "28.98",
      "average": "28.9815",
      "volume": "368863",
      "turnover": "10690211.56",
      "trades": "1415"
    },
    {
      "date": "2024-07-19",
      "bid": "27.80",
      "ask": "27.82",
      "open": "28.98",
      "high": "29.50",
      "low": "27.56",
      "close": "27.60",
      "average": "28.2906",
      "volume": "208855",
      "turnover": "5908409.1",
      "trades": "875"
    },
    {
      "date": "2024-07-22",
      "bid": "28.30",
      "ask": "28.44",
      "open": "27.82",
      "high": "29.20",
      "low": "27.82",
      "close": "28.32",
      "average": "28.5926",
      "volume": "109313",
      "turnover": "3125550.8",
      "trades": "523"
    },
    {
      "date": "2024-07-23",
      "bid": "27.48",
      "ask": "27.50",
      "open": "28.28",
      "high": "28.32",
      "low": "27.20",
      "close": "27.38",
      "average": "27.5151",
      "volume": "200989",
      "turnover": "5530220.5",
      "trades": "975"
    },
    {
      "date": "2024-07-24",
      "bid": "27.50",
      "ask": "27.64",
      "open": "27.30",
      "high": "27.94",
      "low": "26.80",
      "close": "27.44",
      "average": "27.2969",
      "volume": "114030",
      "turnover": "3112514.8",
      "trades": "506"
    },
    {
      "date": "2024-07-25",
      "bid": "27.50",
      "ask": "27.58",
      "open": "26.82",
      "high": "28.06",
      "low": "26.82",
      "close": "27.60",
      "average": "27.2825",
      "volume": "110546",
      "turnover": "3015979.63",
      "trades": "594"
    },
    {
      "date": "2024-07-26",
      "bid": "27.36",
      "ask": "27.44",
      "open": "27.92",
      "high": "28.90",
      "low": "27.00",
      "close": "27.16",
      "average": "27.8213",
      "volume": "180397",
      "turnover": "5018913.76",
      "trades": "632"
    },
    {
      "date": "2024-07-29",
      "bid": "26.90",
      "ask": "27.02",
      "open": "27.20",
      "high": "27.82",
      "low": "26.80",
      "close": "26.82",
      "average": "27.1727",
      "volume": "88644",
      "turnover": "2408668.39",
      "trades": "499"
    },
    {
      "date": "2024-07-30",
      "bid": "26.22",
      "ask": "26.36",
      "open": "26.82",
      "high": "27.22",
      "low": "26.20",
      "close": "26.20",
      "average": "26.6123",
      "volume": "111005",
      "turnover": "2954100.3",
      "trades": "546"
    },
    {
      "date": "2024-07-31",
      "bid": "25.66",
      "ask": "25.70",
      "open": "26.28",
      "high": "26.48",
      "low": "25.56",
      "close": "25.58",
      "average": "25.9138",
      "volume": "193721",
      "turnover": "5020233.34",
      "trades": "831"
    },
    {
      "date": "2024-08-01",
      "bid": "25.38",
      "ask": "25.54",
      "open": "25.80",
      "high": "26.34",
      "low": "25.28",
      "close": "25.40",
      "average": "25.7248",
      "volume": "156539",
      "turnover": "4029833.55",
      "trades": "609"
    },
    {
      "date": "2024-08-02",
      "bid": "25.08",
      "ask": "25.16",
      "open": "25.16",
      "high": "25.36",
      "low": "24.70",
      "close": "25.20",
      "average": "25.1016",
      "volume": "147332",
      "turnover": "3698282.74",
      "trades": "650"
    },
    {
      "date": "2024-08-05",
      "bid": "23.00",
      "ask": "23.20",
      "open": "24.22",
      "high": "24.22",
      "low": "21.90",
      "close": "23.04",
      "average": "22.8927",
      "volume": "395616",
      "turnover": "9057282.44",
      "trades": "1911"
    },
    {
      "date": "2024-08-06",
      "bid": "23.44",
      "ask": "23.64",
      "open": "23.28",
      "high": "24.34",
      "low": "23.14",
      "close": "23.46",
      "average": "23.6125",
      "volume": "142254",
      "turnover": "3358759.99",
      "trades": "589"
    },
    {
      "date": "2024-08-07",
      "bid": "22.96",
      "ask": "23.00",
      "open": "23.50",
      "high": "23.72",
      "low": "22.74",
      "close": "22.80",
      "average": "23.0401",
      "volume": "152389",
      "turnover": "3511180.99",
      "trades": "872"
    },
    {
      "date": "2024-08-08",
      "bid": "22.60",
      "ask": "22.82",
      "open": "22.90",
      "high": "23.08",
      "low": "22.30",
      "close": "22.78",
      "average": "22.7103",
      "volume": "112264",
      "turnover": "2549551.2",
      "trades": "552"
    },
    {
      "date": "2024-08-09",
      "bid": "23.40",
      "ask": "23.52",
      "open": "22.76",
      "high": "24.20",
      "low": "22.76",
      "close": "23.42",
      "average": "23.585",
      "volume": "99968",
      "turnover": "2357707.68",
      "trades": "559"
    },
    {
      "date": "2024-08-12",
      "bid": "23.64",
      "ask": "23.68",
      "open": "23.78",
      "high": "24.44",
      "low": "23.58",
      "close": "23.58",
      "average": "23.9743",
      "volume": "110513",
      "turnover": "2649489.1",
      "trades": "528"
    },
    {
      "date": "2024-08-13",
      "bid": "23.76",
      "ask": "23.88",
      "open": "23.60",
      "high": "24.00",
      "low": "23.28",
      "close": "23.72",
      "average": "23.6787",
      "volume": "44127",
      "turnover": "1044818.24",
      "trades": "275"
    },
    {
      "date": "2024-08-14",
      "bid": "23.58",
      "ask": "23.72",
      "open": "23.98",
      "high": "24.32",
      "low": "23.38",
      "close": "23.66",
      "average": "23.8801",
      "volume": "88614",
      "turnover": "2116085.18",
      "trades": "414"
    },
    {
      "date": "2024-08-15",
      "bid": "23.82",
      "ask": "23.92",
      "open": "23.10",
      "high": "23.96",
      "low": "23.00",
      "close": "23.92",
      "average": "23.4988",
      "volume": "72904",
      "turnover": "1713171.1",
      "trades": "364"
    },
    {
      "date": "2024-08-16",
      "bid": "23.76",
      "ask": "23.90",
      "open": "23.94",
      "high": "24.32",
      "low": "23.32",
      "close": "23.68",
      "average": "23.8516",
      "volume": "75989",
      "turnover": "1812458.98",
      "trades": "314"
    },
    {
      "date": "2024-08-19",
      "bid": "24.50",
      "ask": "24.70",
      "open": "23.66",
      "high": "24.80",
      "low": "23.46",
      "close": "24.52",
      "average": "24.5102",
      "volume": "93397",
      "turnover": "2289193.74",
      "trades": "557"
    },
    {
      "date": "2024-08-20",
      "bid": "23.64",
      "ask": "23.70",
      "open": "24.80",
      "high": "25.06",
      "low": "23.38",
      "close": "23.38",
      "average": "24.0289",
      "volume": "75015",
      "turnover": "1802303.89",
      "trades": "442"
    },
    {
      "date": "2024-08-21",
      "bid": "23.10",
      "ask": "23.20",
      "open": "23.36",
      "high": "23.80",
      "low": "22.76",
      "close": "22.92",
      "average": "23.1908",
      "volume": "121044",
      "turnover": "2807133.09",
      "trades": "657"
    },
    {
      "date": "2024-08-22",
      "bid": "23.02",
      "ask": "23.10",
      "open": "23.02",
      "high": "23.46",
      "low": "22.84",
      "close": "22.98",
      "average": "23.0648",
      "volume": "65214",
      "turnover": "1504150.12",
      "trades": "335"
    },
    {
      "date": "2024-08-23",
      "bid": "24.06",
      "ask": "24.18",
      "open": "22.98",
      "high": "24.50",
      "low": "22.98",
      "close": "23.86",
      "average": "24.1041",
      "volume": "163684",
      "turnover": "3945445.43",
      "trades": "836"
    },
    {
      "date": "2024-08-26",
      "bid": "23.62",
      "ask": "23.74",
      "open": "23.98",
      "high": "24.00",
      "low": "23.30",
      "close": "23.30",
      "average": "23.5703",
      "volume": "215298",
      "turnover": "5074689.45",
      "trades": "681"
    },
    {
      "date": "2024-08-27",
      "bid": "22.46",
      "ask": "22.64",
      "open": "23.30",
      "high": "23.60",
      "low": "22.22",
      "close": "22.54",
      "average": "22.5943",
      "volume": "247299",
      "turnover": "5587371.14",
      "trades": "1036"
    },
    {
      "date": "2024-08-28",
      "bid": "22.80",
      "ask": "22.92",
      "open": "22.46",
      "high": "23.00",
      "low": "22.14",
      "close": "22.90",
      "average": "22.7154",
      "volume": "83782",
      "turnover": "1903140",
      "trades": "504"
    },
    {
      "date": "2024-08-29",
      "bid": "23.10",
      "ask": "23.20",
      "open": "22.92",
      "high": "23.30",
      "low": "22.80",
      "close": "23.22",
      "average": "23.0666",
      "volume": "100639",
      "turnover": "2321400",
      "trades": "570"
    },
    {
      "date": "2024-08-30",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.20",
      "high": "24.30",
      "low": "22.80",
      "close": "23.82",
      "average": "23.7463",
      "volume": "119167",
      "turnover": "2829808.21",
      "trades": "524"
    },
    {
      "date": "2024-09-02",
      "bid": "24.60",
      "ask": "24.66",
      "open": "23.82",
      "high": "24.72",
      "low": "23.60",
      "close": "24.70",
      "average": "24.3675",
      "volume": "121046",
      "turnover": "2949826.38",
      "trades": "592"
    },
    {
      "date": "2024-09-03",
      "bid": "24.34",
      "ask": "24.40",
      "open": "24.70",
      "high": "24.70",
      "low": "24.24",
      "close": "24.24",
      "average": "24.3755",
      "volume": "74914",
      "turnover": "1826068.53",
      "trades": "424"
    },
    {
      "date": "2024-09-04",
      "bid": "25.14",
      "ask": "25.24",
      "open": "24.00",
      "high": "25.30",
      "low": "23.74",
      "close": "25.22",
      "average": "24.6953",
      "volume": "86798",
      "turnover": "2143431.75",
      "trades": "551"
    },
    {
      "date": "2024-09-05",
      "bid": "26.84",
      "ask": "27.06",
      "open": "25.46",
      "high": "27.26",
      "low": "25.32",
      "close": "26.92",
      "average": "26.5596",
      "volume": "265231",
      "turnover": "7045022.24",
      "trades": "1084"
    },
    {
      "date": "2024-09-06",
      "bid": "27.00",
      "ask": "27.12",
      "open": "27.20",
      "high": "28.10",
      "low": "26.36",
      "close": "26.84",
      "average": "27.3626",
      "volume": "231852",
      "turnover": "6344139.2",
      "trades": "1121"
    },
    {
      "date": "2024-09-09",
      "bid": "25.76",
      "ask": "25.84",
      "open": "27.90",
      "high": "27.90",
      "low": "25.42",
      "close": "25.42",
      "average": "26.0383",
      "volume": "111310",
      "turnover": "2898334.63",
      "trades": "671"
    },
    {
      "date": "2024-09-10",
      "bid": "26.20",
      "ask": "26.24",
      "open": "25.52",
      "high": "26.54",
      "low": "25.48",
      "close": "26.02",
      "average": "26.0653",
      "volume": "55029",
      "turnover": "1434347.28",
      "trades": "448"
    },
    {
      "date": "2024-09-11",
      "bid": "26.52",
      "ask": "26.68",
      "open": "26.02",
      "high": "28.00",
      "low": "26.02",
      "close": "26.62",
      "average": "27.0861",
      "volume": "132605",
      "turnover": "3591906.25",
      "trades": "786"
    },
    {
      "date": "2024-09-12",
      "bid": "26.20",
      "ask": "26.34",
      "open": "26.70",
      "high": "27.62",
      "low": "26.08",
      "close": "26.10",
      "average": "26.8285",
      "volume": "88148",
      "turnover": "2365103.29",
      "trades": "546"
    },
    {
      "date": "2024-09-13",
      "bid": "27.68",
      "ask": "27.70",
      "open": "26.10",
      "high": "28.00",
      "low": "26.10",
      "close": "27.80",
      "average": "27.3385",
      "volume": "184891",
      "turnover": "5054695.42",
      "trades": "571"
    },
    {
      "date": "2024-09-16",
      "bid": "27.98",
      "ask": "28.42",
      "open": "28.00",
      "high": "28.52",
      "low": "27.50",
      "close": "28.38",
      "average": "28.1128",
      "volume": "132206",
      "turnover": "3716673.94",
      "trades": "606"
    },
    {
      "date": "2024-09-17",
      "bid": "29.52",
      "ask": "29.70",
      "open": "28.70",
      "high": "29.80",
      "low": "28.54",
      "close": "29.70",
      "average": "29.3515",
      "volume": "171130",
      "turnover": "5022714.21",
      "trades": "663"
    },
    {
      "date": "2024-09-18",
      "bid": "29.46",
      "ask": "29.78",
      "open": "29.98",
      "high": "30.24",
      "low": "28.38",
      "close": "29.42",
      "average": "29.2747",
      "volume": "162020",
      "turnover": "4743752.59",
      "trades": "880"
    },
    {
      "date": "2024-09-19",
      "bid": "28.88",
      "ask": "29.00",
      "open": "30.10",
      "high": "30.12",
      "low": "28.70",
      "close": "28.84",
      "average": "29.3019",
      "volume": "121903",
      "turnover": "3571991.03",
      "trades": "625"
    },
    {
      "date": "2024-09-20",
      "bid": "27.94",
      "ask": "28.10",
      "open": "28.84",
      "high": "29.22",
      "low": "27.84",
      "close": "27.98",
      "average": "28.2299",
      "volume": "169724",
      "turnover": "4791303.36",
      "trades": "451"
    },
    {
      "date": "2024-09-23",
      "bid": "28.40",
      "ask": "28.50",
      "open": "28.00",
      "high": "29.14",
      "low": "27.50",
      "close": "28.30",
      "average": "28.312",
      "volume": "78401",
      "turnover": "2219697.63",
      "trades": "423"
    },
    {
      "date": "2024-09-24",
      "bid": "31.34",
      "ask": "31.44",
      "open": "28.64",
      "high": "32.24",
      "low": "28.28",
      "close": "31.48",
      "average": "30.8129",
      "volume": "802237",
      "turnover": "24712239.71",
      "trades": "2529"
    },
    {
      "date": "2024-09-25",
      "bid": "35.36",
      "ask": "35.56",
      "open": "31.66",
      "high": "36.18",
      "low": "31.34",
      "close": "35.66",
      "average": "34.453",
      "volume": "781371",
      "turnover": "26942415.97",
      "trades": "2881"
    },
    {
      "date": "2024-09-26",
      "bid": "38.62",
      "ask": "38.80",
      "open": "36.12",
      "high": "39.84",
      "low": "36.10",
      "close": "38.70",
      "average": "38.2712",
      "volume": "736458",
      "turnover": "28190164.9",
      "trades": "2919"
    },
    {
      "date": "2024-09-27",
      "bid": "43.58",
      "ask": "43.74",
      "open": "38.80",
      "high": "44.00",
      "low": "37.48",
      "close": "44.00",
      "average": "41.5528",
      "volume": "861552",
      "turnover": "35802953.77",
      "trades": "3621"
    },
    {
      "date": "2024-09-30",
      "bid": "46.98",
      "ask": "47.20",
      "open": "44.00",
      "high": "49.80",
      "low": "43.08",
      "close": "46.50",
      "average": "47.4121",
      "volume": "1263267",
      "turnover": "59898781.07",
      "trades": "5277"
    },
    {
      "date": "2024-10-01",
      "bid": "38.20",
      "ask": "38.22",
      "open": "46.62",
      "high": "48.90",
      "low": "38.12",
      "close": "38.58",
      "average": "41.2838",
      "volume": "1919043",
      "turnover": "79220317.4",
      "trades": "5872"
    },
    {
      "date": "2024-10-02",
      "bid": "38.22",
      "ask": "38.28",
      "open": "38.72",
      "high": "41.00",
      "low": "37.58",
      "close": "38.16",
      "average": "39.4865",
      "volume": "668219",
      "turnover": "26385064.14",
      "trades": "2367"
    },
    {
      "date": "2024-10-03",
      "bid": "39.90",
      "ask": "40.10",
      "open": "39.00",
      "high": "42.40",
      "low": "38.80",
      "close": "39.88",
      "average": "40.2548",
      "volume": "844304",
      "turnover": "33988081.04",
      "trades": "2647"
    },
    {
      "date": "2024-10-04",
      "bid": "37.80",
      "ask": "37.96",
      "open": "40.10",
      "high": "40.44",
      "low": "37.74",
      "close": "37.82",
      "average": "38.6077",
      "volume": "368564",
      "turnover": "14229399.34",
      "trades": "1347"
    },
    {
      "date": "2024-10-07",
      "bid": "40.58",
      "ask": "40.70",
      "open": "37.82",
      "high": "41.36",
      "low": "37.12",
      "close": "40.30",
      "average": "39.5683",
      "volume": "354371",
      "turnover": "14019674.68",
      "trades": "1368"
    },
    {
      "date": "2024-10-08",
      "bid": "41.70",
      "ask": "41.82",
      "open": "39.94",
      "high": "42.46",
      "low": "39.00",
      "close": "41.96",
      "average": "41.5496",
      "volume": "331866",
      "turnover": "13788911.84",
      "trades": "1205"
    },
    {
      "date": "2024-10-09",
      "bid": "38.56",
      "ask": "39.08",
      "open": "41.88",
      "high": "41.88",
      "low": "37.90",
      "close": "38.92",
      "average": "39.114",
      "volume": "456898",
      "turnover": "17871114.88",
      "trades": "1873"
    },
    {
      "date": "2024-10-10",
      "bid": "37.62",
      "ask": "37.86",
      "open": "38.68",
      "high": "39.22",
      "low": "37.62",
      "close": "37.62",
      "average": "38.0757",
      "volume": "189356",
      "turnover": "7209948.62",
      "trades": "850"
    },
    {
      "date": "2024-10-11",
      "bid": "36.12",
      "ask": "36.38",
      "open": "37.60",
      "high": "38.34",
      "low": "34.92",
      "close": "36.46",
      "average": "36.4335",
      "volume": "403241",
      "turnover": "14688706.83",
      "trades": "1330"
    },
    {
      "date": "2024-10-14",
      "bid": "39.16",
      "ask": "39.34",
      "open": "36.52",
      "high": "39.34",
      "low": "36.32",
      "close": "39.10",
      "average": "38.2753",
      "volume": "280874",
      "turnover": "10750355.56",
      "trades": "1212"
    },
    {
      "date": "2024-10-15",
      "bid": "38.00",
      "ask": "38.28",
      "open": "39.30",
      "high": "39.34",
      "low": "37.52",
      "close": "38.18",
      "average": "38.3844",
      "volume": "193424",
      "turnover": "7424475.96",
      "trades": "829"
    },
    {
      "date": "2024-10-16",
      "bid": "38.04",
      "ask": "38.22",
      "open": "38.02",
      "high": "39.00",
      "low": "37.50",
      "close": "38.18",
      "average": "38.2914",
      "volume": "116660",
      "turnover": "4467117.96",
      "trades": "563"
    },
    {
      "date": "2024-10-17",
      "bid": "38.40",
      "ask": "38.50",
      "open": "37.44",
      "high": "40.60",
      "low": "36.72",
      "close": "38.36",
      "average": "39.1978",
      "volume": "328787",
      "turnover": "12888528.77",
      "trades": "1247"
    },
    {
      "date": "2024-10-18",
      "bid": "38.26",
      "ask": "38.32",
      "open": "37.10",
      "high": "38.40",
      "low": "36.78",
      "close": "38.26",
      "average": "37.6712",
      "volume": "252391",
      "turnover": "9508107.53",
      "trades": "879"
    },
    {
      "date": "2024-10-21",
      "bid": "40.08",
      "ask": "40.28",
      "open": "38.26",
      "high": "41.70",
      "low": "38.26",
      "close": "39.78",
      "average": "40.5288",
      "volume": "264628",
      "turnover": "10725279.01",
      "trades": "1027"
    },
    {
      "date": "2024-10-22",
      "bid": "39.90",
      "ask": "40.06",
      "open": "39.82",
      "high": "40.80",
      "low": "39.18",
      "close": "39.94",
      "average": "40.0388",
      "volume": "130793",
      "turnover": "5237275.04",
      "trades": "589"
    },
    {
      "date": "2024-10-23",
      "bid": "39.52",
      "ask": "39.72",
      "open": "39.42",
      "high": "40.10",
      "low": "39.00",
      "close": "39.76",
      "average": "39.4611",
      "volume": "85738",
      "turnover": "3383330.51",
      "trades": "486"
    },
    {
      "date": "2024-10-24",
      "bid": "40.50",
      "ask": "40.70",
      "open": "39.70",
      "high": "41.80",
      "low": "39.24",
      "close": "40.70",
      "average": "40.6162",
      "volume": "177363",
      "turnover": "7204835.22",
      "trades": "705"
    },
    {
      "date": "2024-10-25",
      "bid": "40.20",
      "ask": "40.36",
      "open": "40.68",
      "high": "41.50",
      "low": "39.62",
      "close": "40.36",
      "average": "40.4651",
      "volume": "142079",
      "turnover": "5751662.77",
      "trades": "688"
    },
    {
      "date": "2024-10-28",
      "bid": "42.02",
      "ask": "42.54",
      "open": "40.36",
      "high": "43.10",
      "low": "39.52",
      "close": "42.78",
      "average": "41.4841",
      "volume": "267151",
      "turnover": "11079998.37",
      "trades": "1029"
    },
    {
      "date": "2024-10-29",
      "bid": "45.72",
      "ask": "46.10",
      "open": "43.90",
      "high": "46.30",
      "low": "43.80",
      "close": "46.04",
      "average": "45.1364",
      "volume": "457722",
      "turnover": "20659608.91",
      "trades": "1765"
    },
    {
      "date": "2024-10-30",
      "bid": "44.64",
      "ask": "44.82",
      "open": "45.74",
      "high": "45.78",
      "low": "43.80",
      "close": "44.76",
      "average": "44.4675",
      "volume": "268409",
      "turnover": "11935540.7",
      "trades": "1107"
    },
    {
      "date": "2024-10-31",
      "bid": "42.82",
      "ask": "43.10",
      "open": "44.68",
      "high": "45.48",
      "low": "42.20",
      "close": "42.74",
      "average": "43.7735",
      "volume": "211448",
      "turnover": "9254620.47",
      "trades": "736"
    },
    {
      "date": "2024-11-01",
      "bid": "43.44",
      "ask": "43.60",
      "open": "42.74",
      "high": "44.42",
      "low": "42.74",
      "close": "42.90",
      "average": "43.456",
      "volume": "73396",
      "turnover": "3189502.79",
      "trades": "376"
    },
    {
      "date": "2024-11-04",
      "bid": "45.30",
      "ask": "45.66",
      "open": "43.74",
      "high": "45.70",
      "low": "43.40",
      "close": "45.32",
      "average": "44.8572",
      "volume": "189910",
      "turnover": "8518865.6",
      "trades": "1176"
    },
    {
      "date": "2024-11-05",
      "bid": "43.04",
      "ask": "43.64",
      "open": "45.32",
      "high": "46.12",
      "low": "42.04",
      "close": "43.02",
      "average": "43.5945",
      "volume": "250115",
      "turnover": "10903159.12",
      "trades": "1284"
    },
    {
      "date": "2024-11-06",
      "bid": "39.86",
      "ask": "40.06",
      "open": "41.80",
      "high": "42.00",
      "low": "38.90",
      "close": "39.86",
      "average": "40.0346",
      "volume": "387873",
      "turnover": "15528245.5",
      "trades": "1668"
    },
    {
      "date": "2024-11-07",
      "bid": "39.50",
      "ask": "39.72",
      "open": "39.86",
      "high": "40.52",
      "low": "38.70",
      "close": "39.58",
      "average": "39.477",
      "volume": "157530",
      "turnover": "6218804.63",
      "trades": "843"
    },
    {
      "date": "2024-11-08",
      "bid": "40.24",
      "ask": "40.72",
      "open": "39.58",
      "high": "40.88",
      "low": "39.46",
      "close": "40.14",
      "average": "40.3062",
      "volume": "93566",
      "turnover": "3771291.86",
      "trades": "498"
    },
    {
      "date": "2024-11-11",
      "bid": "38.40",
      "ask": "38.56",
      "open": "40.14",
      "high": "40.14",
      "low": "38.00",
      "close": "38.10",
      "average": "38.5986",
      "volume": "169079",
      "turnover": "6526212.41",
      "trades": "897"
    },
    {
      "date": "2024-11-12",
      "bid": "36.46",
      "ask": "36.74",
      "open": "37.84",
      "high": "37.84",
      "low": "36.32",
      "close": "36.46",
      "average": "36.8664",
      "volume": "156877",
      "turnover": "5783476.22",
      "trades": "689"
    },
    {
      "date": "2024-11-13",
      "bid": "36.24",
      "ask": "36.94",
      "open": "36.50",
      "high": "37.22",
      "low": "36.06",
      "close": "36.28",
      "average": "36.4791",
      "volume": "91049",
      "turnover": "3321404.3",
      "trades": "402"
    },
    {
      "date": "2024-11-14",
      "bid": "36.02",
      "ask": "36.14",
      "open": "36.24",
      "high": "36.40",
      "low": "33.34",
      "close": "35.96",
      "average": "34.7907",
      "volume": "304338",
      "turnover": "10588152.36",
      "trades": "1197"
    },
    {
      "date": "2024-11-15",
      "bid": "36.50",
      "ask": "36.62",
      "open": "35.56",
      "high": "37.30",
      "low": "35.24",
      "close": "36.60",
      "average": "36.5414",
      "volume": "144589",
      "turnover": "5283497.18",
      "trades": "488"
    },
    {
      "date": "2024-11-18",
      "bid": "37.14",
      "ask": "37.30",
      "open": "36.50",
      "high": "38.00",
      "low": "35.90",
      "close": "37.10",
      "average": "37.0485",
      "volume": "94829",
      "turnover": "3513274.16",
      "trades": "538"
    },
    {
      "date": "2024-11-19",
      "bid": "36.70",
      "ask": "36.96",
      "open": "37.10",
      "high": "37.66",
      "low": "36.08",
      "close": "36.54",
      "average": "36.5788",
      "volume": "82480",
      "turnover": "3017018.22",
      "trades": "383"
    },
    {
      "date": "2024-11-20",
      "bid": "36.42",
      "ask": "36.80",
      "open": "36.70",
      "high": "37.02",
      "low": "36.10",
      "close": "36.32",
      "average": "36.4411",
      "volume": "52385",
      "turnover": "1908966",
      "trades": "310"
    },
    {
      "date": "2024-11-21",
      "bid": "33.80",
      "ask": "33.98",
      "open": "36.42",
      "high": "36.76",
      "low": "33.50",
      "close": "33.90",
      "average": "34.7803",
      "volume": "151256",
      "turnover": "5260733.48",
      "trades": "472"
    },
    {
      "date": "2024-11-22",
      "bid": "34.44",
      "ask": "34.62",
      "open": "33.60",
      "high": "34.80",
      "low": "33.10",
      "close": "34.42",
      "average": "33.9752",
      "volume": "124563",
      "turnover": "4232048.32",
      "trades": "509"
    },
    {
      "date": "2024-11-25",
      "bid": "35.72",
      "ask": "35.86",
      "open": "34.56",
      "high": "35.74",
      "low": "34.30",
      "close": "35.56",
      "average": "34.754",
      "volume": "125448",
      "turnover": "4359819.63",
      "trades": "541"
    },
    {
      "date": "2024-11-26",
      "bid": "35.60",
      "ask": "35.80",
      "open": "35.58",
      "high": "37.20",
      "low": "34.12",
      "close": "35.22",
      "average": "35.7168",
      "volume": "312830",
      "turnover": "11173161.42",
      "trades": "881"
    },
    {
      "date": "2024-11-27",
      "bid": "35.70",
      "ask": "35.76",
      "open": "35.54",
      "high": "36.26",
      "low": "35.08",
      "close": "35.80",
      "average": "35.5987",
      "volume": "71240",
      "turnover": "2535441.4",
      "trades": "392"
    },
    {
      "date": "2024-11-28",
      "bid": "36.88",
      "ask": "37.28",
      "open": "35.80",
      "high": "37.28",
      "low": "35.68",
      "close": "36.82",
      "average": "36.6189",
      "volume": "97703",
      "turnover": "3577774.04",
      "trades": "394"
    },
    {
      "date": "2024-11-29",
      "bid": "35.82",
      "ask": "36.08",
      "open": "37.22",
      "high": "37.38",
      "low": "35.64",
      "close": "35.96",
      "average": "36.1566",
      "volume": "76319",
      "turnover": "2759431.22",
      "trades": "386"
    },
    {
      "date": "2024-12-02",
      "bid": "35.56",
      "ask": "36.00",
      "open": "35.96",
      "high": "36.50",
      "low": "35.20",
      "close": "35.80",
      "average": "35.7567",
      "volume": "119554",
      "turnover": "4274911.38",
      "trades": "447"
    },
    {
      "date": "2024-12-03",
      "bid": "34.94",
      "ask": "35.30",
      "open": "35.56",
      "high": "35.88",
      "low": "34.50",
      "close": "34.82",
      "average": "34.9744",
      "volume": "128296",
      "turnover": "4487075.4",
      "trades": "533"
    },
    {
      "date": "2024-12-04",
      "bid": "35.00",
      "ask": "35.40",
      "open": "34.94",
      "high": "35.62",
      "low": "34.34",
      "close": "35.10",
      "average": "35.0774",
      "volume": "91125",
      "turnover": "3196440.3",
      "trades": "459"
    },
    {
      "date": "2024-12-05",
      "bid": "35.16",
      "ask": "35.68",
      "open": "35.00",
      "high": "36.12",
      "low": "34.90",
      "close": "35.68",
      "average": "35.4319",
      "volume": "96110",
      "turnover": "3405326.46",
      "trades": "429"
    },
    {
      "date": "2024-12-06",
      "bid": "35.96",
      "ask": "36.24",
      "open": "35.68",
      "high": "36.26",
      "low": "35.52",
      "close": "36.22",
      "average": "35.9782",
      "volume": "175810",
      "turnover": "6325497.96",
      "trades": "444"
    },
    {
      "date": "2024-12-09",
      "bid": "36.90",
      "ask": "37.20",
      "open": "36.06",
      "high": "37.50",
      "low": "35.90",
      "close": "36.84",
      "average": "36.6248",
      "volume": "151319",
      "turnover": "5541189.83",
      "trades": "471"
    },
    {
      "date": "2024-12-10",
      "bid": "36.10",
      "ask": "36.46",
      "open": "37.00",
      "high": "37.00",
      "low": "35.90",
      "close": "36.08",
      "average": "36.3698",
      "volume": "75933",
      "turnover": "2761683.07",
      "trades": "324"
    },
    {
      "date": "2024-12-11",
      "bid": "37.10",
      "ask": "37.50",
      "open": "36.10",
      "high": "37.90",
      "low": "36.08",
      "close": "37.00",
      "average": "37.1771",
      "volume": "144778",
      "turnover": "5382449.64",
      "trades": "492"
    },
    {
      "date": "2024-12-12",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.30",
      "high": "34.26",
      "low": "32.60",
      "close": "33.40",
      "average": "33.375",
      "volume": "1096778",
      "turnover": "36603858.08",
      "trades": "2924"
    },
    {
      "date": "2024-12-13",
      "bid": "33.50",
      "ask": "33.70",
      "open": "33.40",
      "high": "34.16",
      "low": "33.30",
      "close": "33.50",
      "average": "33.674",
      "volume": "145715",
      "turnover": "4906789.5",
      "trades": "554"
    },
    {
      "date": "2024-12-16",
      "bid": "33.38",
      "ask": "33.46",
      "open": "33.26",
      "high": "34.48",
      "low": "32.92",
      "close": "33.18",
      "average": "33.4719",
      "volume": "259139",
      "turnover": "8673165.02",
      "trades": "1001"
    },
    {
      "date": "2024-12-17",
      "bid": "33.50",
      "ask": "33.56",
      "open": "33.18",
      "high": "33.70",
      "low": "32.18",
      "close": "33.32",
      "average": "33.0883",
      "volume": "118437",
      "turnover": "3918853.83",
      "trades": "554"
    },
    {
      "date": "2024-12-18",
      "bid": "34.80",
      "ask": "34.98",
      "open": "33.32",
      "high": "35.34",
      "low": "33.30",
      "close": "35.00",
      "average": "34.6263",
      "volume": "274631",
      "turnover": "9509342.82",
      "trades": "748"
    },
    {
      "date": "2024-12-19",
      "bid": "33.34",
      "ask": "33.52",
      "open": "34.60",
      "high": "34.60",
      "low": "33.00",
      "close": "33.00",
      "average": "33.6954",
      "volume": "161117",
      "turnover": "5428913.47",
      "trades": "581"
    },
    {
      "date": "2024-12-20",
      "bid": "34.60",
      "ask": "34.98",
      "open": "33.00",
      "high": "35.64",
      "low": "32.56",
      "close": "35.64",
      "average": "34.2895",
      "volume": "414049",
      "turnover": "14197692.88",
      "trades": "968"
    },
    {
      "date": "2024-12-23",
      "bid": "36.70",
      "ask": "36.84",
      "open": "34.78",
      "high": "38.50",
      "low": "34.78",
      "close": "36.82",
      "average": "36.9927",
      "volume": "254098",
      "turnover": "9398850.72",
      "trades": "953"
    },
    {
      "date": "2024-12-27",
      "bid": "35.80",
      "ask": "35.98",
      "open": "36.82",
      "high": "37.64",
      "low": "35.24",
      "close": "35.60",
      "average": "36.2326",
      "volume": "196735",
      "turnover": "7128206.02",
      "trades": "668"
    },
    {
      "date": "2024-12-30",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.30",
      "high": "36.52",
      "low": "35.24",
      "close": "35.46",
      "average": "35.745",
      "volume": "143744",
      "turnover": "5137439.18",
      "trades": "604"
    },
    {
      "date": "2025-01-02",
      "bid": "36.82",
      "ask": "36.92",
      "open": "35.20",
      "high": "37.02",
      "low": "35.18",
      "close": "36.90",
      "average": "36.3627",
      "volume": "110123",
      "turnover": "4004426.93",
      "trades": "568"
    },
    {
      "date": "2025-01-03",
      "bid": "36.94",
      "ask": "37.38",
      "open": "36.76",
      "high": "37.36",
      "low": "36.10",
      "close": "37.36",
      "average": "36.8958",
      "volume": "70705",
      "turnover": "2608690.93",
      "trades": "347"
    },
    {
      "date": "2025-01-07",
      "bid": "38.30",
      "ask": "38.40",
      "open": "38.00",
      "high": "39.98",
      "low": "37.90",
      "close": "38.10",
      "average": "38.3848",
      "volume": "211083",
      "turnover": "8102376.55",
      "trades": "1056"
    },
    {
      "date": "2025-01-08",
      "bid": "34.94",
      "ask": "35.00",
      "open": "38.30",
      "high": "38.32",
      "low": "34.50",
      "close": "34.64",
      "average": "36.0877",
      "volume": "177438",
      "turnover": "6403555.39",
      "trades": "861"
    },
    {
      "date": "2025-01-09",
      "bid": "34.42",
      "ask": "34.70",
      "open": "35.00",
      "high": "35.00",
      "low": "34.00",
      "close": "34.36",
      "average": "34.5394",
      "volume": "120530",
      "turnover": "4162845.76",
      "trades": "538"
    },
    {
      "date": "2025-01-10",
      "bid": "33.52",
      "ask": "33.88",
      "open": "34.50",
      "high": "34.60",
      "low": "33.28",
      "close": "33.50",
      "average": "33.7953",
      "volume": "132490",
      "turnover": "4477740.23",
      "trades": "544"
    },
    {
      "date": "2025-01-13",
      "bid": "33.48",
      "ask": "33.52",
      "open": "33.52",
      "high": "34.98",
      "low": "32.50",
      "close": "32.64",
      "average": "33.4233",
      "volume": "276993",
      "turnover": "9259622.51",
      "trades": "989"
    },
    {
      "date": "2025-01-14",
      "bid": "33.80",
      "ask": "34.08",
      "open": "33.00",
      "high": "34.20",
      "low": "32.92",
      "close": "33.54",
      "average": "33.5499",
      "volume": "85324",
      "turnover": "2862657.07",
      "trades": "438"
    },
    {
      "date": "2025-01-15",
      "bid": "35.98",
      "ask": "36.18",
      "open": "34.36",
      "high": "36.40",
      "low": "33.80",
      "close": "36.00",
      "average": "35.3499",
      "volume": "157863",
      "turnover": "5580376.71",
      "trades": "597"
    },
    {
      "date": "2025-01-16",
      "bid": "34.38",
      "ask": "34.58",
      "open": "36.38",
      "high": "36.70",
      "low": "34.18",
      "close": "34.18",
      "average": "34.9657",
      "volume": "121164",
      "turnover": "4236586.03",
      "trades": "491"
    },
    {
      "date": "2025-01-17",
      "bid": "34.12",
      "ask": "34.18",
      "open": "34.72",
      "high": "35.00",
      "low": "34.04",
      "close": "34.04",
      "average": "34.3929",
      "volume": "73712",
      "turnover": "2535048.62",
      "trades": "398"
    },
    {
      "date": "2025-01-20",
      "bid": "33.78",
      "ask": "33.94",
      "open": "34.12",
      "high": "34.40",
      "low": "33.32",
      "close": "33.46",
      "average": "33.8303",
      "volume": "95461",
      "turnover": "3229458.53",
      "trades": "488"
    },
    {
      "date": "2025-01-21",
      "bid": "32.04",
      "ask": "32.22",
      "open": "34.00",
      "high": "34.00",
      "low": "31.94",
      "close": "31.94",
      "average": "32.7963",
      "volume": "172068",
      "turnover": "5643253.48",
      "trades": "706"
    },
    {
      "date": "2025-01-22",
      "bid": "31.54",
      "ask": "31.76",
      "open": "31.94",
      "high": "32.80",
      "low": "31.30",
      "close": "31.30",
      "average": "32.0301",
      "volume": "194087",
      "turnover": "6216501.58",
      "trades": "658"
    },
    {
      "date": "2025-01-23",
      "bid": "31.70",
      "ask": "32.00",
      "open": "31.34",
      "high": "32.50",
      "low": "30.72",
      "close": "31.86",
      "average": "31.7988",
      "volume": "110999",
      "turnover": "3530043.02",
      "trades": "538"
    },
    {
      "date": "2025-01-24",
      "bid": "32.00",
      "ask": "32.12",
      "open": "31.70",
      "high": "32.34",
      "low": "31.48",
      "close": "32.10",
      "average": "32.0131",
      "volume": "116308",
      "turnover": "3723493.9",
      "trades": "488"
    },
    {
      "date": "2025-01-27",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.38",
      "high": "32.10",
      "low": "30.92",
      "close": "31.36",
      "average": "31.3203",
      "volume": "118952",
      "turnover": "3725621.09",
      "trades": "541"
    },
    {
      "date": "2025-01-28",
      "bid": "30.82",
      "ask": "31.00",
      "open": "31.50",
      "high": "31.96",
      "low": "30.62",
      "close": "30.62",
      "average": "31.1417",
      "volume": "71978",
      "turnover": "2241743.09",
      "trades": "511"
    },
    {
      "date": "2025-01-29",
      "bid": "30.80",
      "ask": "31.06",
      "open": "30.96",
      "high": "31.60",
      "low": "30.62",
      "close": "30.88",
      "average": "31.0019",
      "volume": "87393",
      "turnover": "2709409.26",
      "trades": "512"
    },
    {
      "date": "2025-01-30",
      "bid": "30.90",
      "ask": "31.18",
      "open": "30.90",
      "high": "31.50",
      "low": "30.52",
      "close": "30.86",
      "average": "31.0086",
      "volume": "107498",
      "turnover": "3333327.92",
      "trades": "515"
    },
    {
      "date": "2025-01-31",
      "bid": "32.08",
      "ask": "32.40",
      "open": "31.00",
      "high": "32.50",
      "low": "30.76",
      "close": "32.38",
      "average": "31.8691",
      "volume": "214329",
      "turnover": "6831022.36",
      "trades": "700"
    },
    {
      "date": "2025-02-03",
      "bid": "31.04",
      "ask": "31.24",
      "open": "32.00",
      "high": "32.00",
      "low": "30.36",
      "close": "31.42",
      "average": "30.9797",
      "volume": "189558",
      "turnover": "5872435.61",
      "trades": "634"
    },
    {
      "date": "2025-02-04",
      "bid": "32.40",
      "ask": "32.60",
      "open": "31.04",
      "high": "32.82",
      "low": "30.76",
      "close": "32.60",
      "average": "31.9875",
      "volume": "96599",
      "turnover": "3090612.08",
      "trades": "534"
    },
    {
      "date": "2025-02-05",
      "bid": "32.18",
      "ask": "32.66",
      "open": "32.78",
      "high": "33.00",
      "low": "32.00",
      "close": "32.66",
      "average": "32.4643",
      "volume": "89553",
      "turnover": "2907298.69",
      "trades": "383"
    },
    {
      "date": "2025-02-06",
      "bid": "31.50",
      "ask": "31.72",
      "open": "32.86",
      "high": "32.86",
      "low": "31.42",
      "close": "31.42",
      "average": "31.8637",
      "volume": "108085",
      "turnover": "3443997.12",
      "trades": "380"
    },
    {
      "date": "2025-02-07",
      "bid": "30.84",
      "ask": "30.98",
      "open": "31.50",
      "high": "31.82",
      "low": "30.58",
      "close": "31.00",
      "average": "31.083",
      "volume": "81169",
      "turnover": "2522981.47",
      "trades": "546"
    },
    {
      "date": "2025-02-10",
      "bid": "31.48",
      "ask": "31.72",
      "open": "31.30",
      "high": "31.94",
      "low": "30.76",
      "close": "31.48",
      "average": "31.2302",
      "volume": "77369",
      "turnover": "2416292.34",
      "trades": "425"
    },
    {
      "date": "2025-02-11",
      "bid": "30.36",
      "ask": "30.56",
      "open": "32.00",
      "high": "32.00",
      "low": "30.28",
      "close": "30.28",
      "average": "30.8296",
      "volume": "59860",
      "turnover": "1845505.06",
      "trades": "431"
    },
    {
      "date": "2025-02-12",
      "bid": "30.52",
      "ask": "30.60",
      "open": "30.50",
      "high": "32.00",
      "low": "29.14",
      "close": "30.46",
      "average": "30.813",
      "volume": "208870",
      "turnover": "6436276.64",
      "trades": "769"
    },
    {
      "date": "2025-02-13",
      "bid": "34.36",
      "ask": "34.48",
      "open": "31.02",
      "high": "34.54",
      "low": "30.90",
      "close": "34.44",
      "average": "33.3132",
      "volume": "410480",
      "turnover": "13674729.68",
      "trades": "1448"
    },
    {
      "date": "2025-02-14",
      "bid": "33.84",
      "ask": "34.00",
      "open": "34.78",
      "high": "35.50",
      "low": "33.50",
      "close": "33.76",
      "average": "34.6583",
      "volume": "158368",
      "turnover": "5488705.34",
      "trades": "762"
    },
    {
      "date": "2025-02-17",
      "bid": "34.86",
      "ask": "35.10",
      "open": "33.70",
      "high": "36.60",
      "low": "33.68",
      "close": "34.90",
      "average": "35.227",
      "volume": "184367",
      "turnover": "6495291.9",
      "trades": "728"
    },
    {
      "date": "2025-02-18",
      "bid": "34.40",
      "ask": "34.82",
      "open": "34.64",
      "high": "35.10",
      "low": "33.06",
      "close": "34.74",
      "average": "34.1988",
      "volume": "177480",
      "turnover": "6069218.12",
      "trades": "836"
    },
    {
      "date": "2025-02-19",
      "bid": "34.90",
      "ask": "35.12",
      "open": "34.38",
      "high": "35.94",
      "low": "33.36",
      "close": "34.70",
      "average": "34.4633",
      "volume": "150229",
      "turnover": "5177386.04",
      "trades": "674"
    },
    {
      "date": "2025-02-20",
      "bid": "33.58",
      "ask": "33.78",
      "open": "34.98",
      "high": "35.06",
      "low": "33.50",
      "close": "33.66",
      "average": "34.2013",
      "volume": "112609",
      "turnover": "3851858.47",
      "trades": "556"
    },
    {
      "date": "2025-02-21",
      "bid": "32.90",
      "ask": "32.98",
      "open": "33.14",
      "high": "34.02",
      "low": "32.64",
      "close": "32.64",
      "average": "33.3491",
      "volume": "105235",
      "turnover": "3509694.98",
      "trades": "583"
    },
    {
      "date": "2025-02-24",
      "bid": "33.06",
      "ask": "33.10",
      "open": "32.70",
      "high": "33.70",
      "low": "32.26",
      "close": "33.00",
      "average": "33.0401",
      "volume": "98442",
      "turnover": "3252899.19",
      "trades": "600"
    },
    {
      "date": "2025-02-25",
      "bid": "31.70",
      "ask": "31.80",
      "open": "32.82",
      "high": "33.20",
      "low": "31.58",
      "close": "31.58",
      "average": "32.2194",
      "volume": "122071",
      "turnover": "3933540.05",
      "trades": "779"
    },
    {
      "date": "2025-02-26",
      "bid": "31.86",
      "ask": "31.96",
      "open": "31.80",
      "high": "32.28",
      "low": "31.20",
      "close": "31.50",
      "average": "31.6677",
      "volume": "117680",
      "turnover": "3726668.4",
      "trades": "577"
    },
    {
      "date": "2025-02-27",
      "bid": "31.78",
      "ask": "31.92",
      "open": "31.50",
      "high": "32.10",
      "low": "31.20",
      "close": "31.78",
      "average": "31.6716",
      "volume": "84687",
      "turnover": "2682364.87",
      "trades": "483"
    },
    {
      "date": "2025-02-28",
      "bid": "31.90",
      "ask": "32.16",
      "open": "31.92",
      "high": "32.20",
      "low": "31.04",
      "close": "32.20",
      "average": "31.5889",
      "volume": "96533",
      "turnover": "3048940.11",
      "trades": "444"
    },
    {
      "date": "2025-03-03",
      "bid": "30.32",
      "ask": "30.48",
      "open": "32.06",
      "high": "32.06",
      "low": "30.12",
      "close": "30.12",
      "average": "30.7375",
      "volume": "190275",
      "turnover": "5849023.76",
      "trades": "816"
    },
    {
      "date": "2025-03-04",
      "bid": "28.14",
      "ask": "28.52",
      "open": "29.90",
      "high": "29.92",
      "low": "28.00",
      "close": "28.00",
      "average": "28.686",
      "volume": "257875",
      "turnover": "7397357.64",
      "trades": "1222"
    },
    {
      "date": "2025-03-05",
      "bid": "29.06",
      "ask": "29.08",
      "open": "28.34",
      "high": "30.00",
      "low": "28.30",
      "close": "28.98",
      "average": "29.329",
      "volume": "132038",
      "turnover": "3873012.16",
      "trades": "606"
    },
    {
      "date": "2025-03-06",
      "bid": "28.20",
      "ask": "28.36",
      "open": "28.90",
      "high": "29.42",
      "low": "28.12",
      "close": "28.12",
      "average": "28.636",
      "volume": "97872",
      "turnover": "2802684.4",
      "trades": "442"
    },
    {
      "date": "2025-03-07",
      "bid": "28.30",
      "ask": "28.56",
      "open": "28.10",
      "high": "28.88",
      "low": "27.88",
      "close": "28.72",
      "average": "28.3779",
      "volume": "105235",
      "turnover": "2986301.04",
      "trades": "381"
    },
    {
      "date": "2025-03-10",
      "bid": "28.26",
      "ask": "28.40",
      "open": "28.70",
      "high": "29.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.4879",
      "volume": "122151",
      "turnover": "3479657.79",
      "trades": "487"
    },
    {
      "date": "2025-03-11",
      "bid": "27.02",
      "ask": "27.44",
      "open": "28.00",
      "high": "28.00",
      "low": "26.90",
      "close": "27.04",
      "average": "27.3796",
      "volume": "100562",
      "turnover": "2753571.2",
      "trades": "510"
    },
    {
      "date": "2025-03-12",
      "bid": "27.96",
      "ask": "28.00",
      "open": "27.28",
      "high": "28.70",
      "low": "27.28",
      "close": "28.12",
      "average": "27.9831",
      "volume": "86598",
      "turnover": "2423370.62",
      "trades": "356"
    },
    {
      "date": "2025-03-13",
      "bid": "26.90",
      "ask": "27.08",
      "open": "28.12",
      "high": "28.12",
      "low": "26.82",
      "close": "26.82",
      "average": "27.3038",
      "volume": "81880",
      "turnover": "2235841.66",
      "trades": "387"
    },
    {
      "date": "2025-03-14",
      "bid": "26.26",
      "ask": "26.72",
      "open": "26.90",
      "high": "27.76",
      "low": "26.12",
      "close": "26.24",
      "average": "26.87",
      "volume": "147584",
      "turnover": "3960750.95",
      "trades": "724"
    },
    {
      "date": "2025-03-17",
      "bid": "26.44",
      "ask": "26.70",
      "open": "26.00",
      "high": "26.90",
      "low": "25.36",
      "close": "26.32",
      "average": "26.0121",
      "volume": "324655",
      "turnover": "8440769.11",
      "trades": "1091"
    },
    {
      "date": "2025-03-18",
      "bid": "26.24",
      "ask": "26.76",
      "open": "26.44",
      "high": "27.00",
      "low": "25.80",
      "close": "26.30",
      "average": "26.0956",
      "volume": "224972",
      "turnover": "5873196.92",
      "trades": "537"
    },
    {
      "date": "2025-03-19",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.30",
      "high": "26.56",
      "low": "25.64",
      "close": "26.42",
      "average": "26.1028",
      "volume": "123898",
      "turnover": "3233957.7",
      "trades": "474"
    },
    {
      "date": "2025-03-20",
      "bid": "25.98",
      "ask": "26.10",
      "open": "26.20",
      "high": "26.72",
      "low": "25.70",
      "close": "25.92",
      "average": "26.181",
      "volume": "72746",
      "turnover": "1904959.54",
      "trades": "368"
    },
    {
      "date": "2025-03-21",
      "bid": "25.22",
      "ask": "25.60",
      "open": "25.94",
      "high": "25.94",
      "low": "24.80",
      "close": "24.80",
      "average": "24.9967",
      "volume": "283772",
      "turnover": "7093619.31",
      "trades": "701"
    },
    {
      "date": "2025-03-24",
      "bid": "28.64",
      "ask": "28.94",
      "open": "25.22",
      "high": "29.62",
      "low": "25.14",
      "close": "28.48",
      "average": "28.4004",
      "volume": "672421",
      "turnover": "19104814.85",
      "trades": "2002"
    },
    {
      "date": "2025-03-25",
      "bid": "28.12",
      "ask": "28.30",
      "open": "29.38",
      "high": "29.78",
      "low": "27.40",
      "close": "28.18",
      "average": "28.2785",
      "volume": "239325",
      "turnover": "6767157.08",
      "trades": "954"
    },
    {
      "date": "2025-03-26",
      "bid": "28.14",
      "ask": "28.50",
      "open": "28.30",
      "high": "29.78",
      "low": "28.16",
      "close": "28.62",
      "average": "28.9866",
      "volume": "267521",
      "turnover": "7756510.12",
      "trades": "858"
    },
    {
      "date": "2025-03-27",
      "bid": "28.96",
      "ask": "29.34",
      "open": "28.84",
      "high": "29.48",
      "low": "27.90",
      "close": "29.30",
      "average": "28.821",
      "volume": "136856",
      "turnover": "3944119.44",
      "trades": "489"
    },
    {
      "date": "2025-03-28",
      "bid": "27.62",
      "ask": "27.88",
      "open": "28.94",
      "high": "29.22",
      "low": "27.62",
      "close": "27.92",
      "average": "28.4632",
      "volume": "162647",
      "turnover": "4629762.63",
      "trades": "597"
    },
    {
      "date": "2025-03-31",
      "bid": "26.70",
      "ask": "26.88",
      "open": "27.88",
      "high": "27.88",
      "low": "26.32",
      "close": "26.62",
      "average": "26.7518",
      "volume": "191089",
      "turnover": "5111806.11",
      "trades": "657"
    },
    {
      "date": "2025-04-01",
      "bid": "26.86",
      "ask": "27.18",
      "open": "26.12",
      "high": "27.56",
      "low": "26.10",
      "close": "27.24",
      "average": "27.0956",
      "volume": "66728",
      "turnover": "1808107.01",
      "trades": "291"
    },
    {
      "date": "2025-04-02",
      "bid": "26.60",
      "ask": "26.78",
      "open": "26.86",
      "high": "27.14",
      "low": "26.04",
      "close": "26.70",
      "average": "26.5102",
      "volume": "58163",
      "turnover": "1541925.82",
      "trades": "348"
    },
    {
      "date": "2025-04-03",
      "bid": "25.30",
      "ask": "25.62",
      "open": "26.00",
      "high": "26.18",
      "low": "25.26",
      "close": "25.26",
      "average": "25.6945",
      "volume": "118146",
      "turnover": "3035718.19",
      "trades": "601"
    },
    {
      "date": "2025-04-04",
      "bid": "24.16",
      "ask": "24.48",
      "open": "25.26",
      "high": "26.26",
      "low": "23.82",
      "close": "24.42",
      "average": "24.9043",
      "volume": "179782",
      "turnover": "4477418.18",
      "trades": "746"
    },
    {
      "date": "2025-04-07",
      "bid": "24.16",
      "ask": "24.44",
      "open": "22.64",
      "high": "25.30",
      "low": "22.40",
      "close": "23.96",
      "average": "23.5754",
      "volume": "246716",
      "turnover": "5815084.82",
      "trades": "925"
    },
    {
      "date": "2025-04-08",
      "bid": "25.10",
      "ask": "25.28",
      "open": "24.46",
      "high": "25.78",
      "low": "24.40",
      "close": "25.24",
      "average": "25.0522",
      "volume": "123660",
      "turnover": "3098099.3",
      "trades": "540"
    },
    {
      "date": "2025-04-09",
      "bid": "24.02",
      "ask": "24.28",
      "open": "24.68",
      "high": "24.90",
      "low": "23.70",
      "close": "24.36",
      "average": "24.1972",
      "volume": "145929",
      "turnover": "3531040.16",
      "trades": "680"
    },
    {
      "date": "2025-04-10",
      "bid": "25.30",
      "ask": "25.90",
      "open": "26.30",
      "high": "26.74",
      "low": "25.34",
      "close": "25.46",
      "average": "26.0419",
      "volume": "184060",
      "turnover": "4793441.51",
      "trades": "530"
    },
    {
      "date": "2025-04-11",
      "bid": "28.02",
      "ask": "28.48",
      "open": "25.46",
      "high": "29.06",
      "low": "25.46",
      "close": "27.98",
      "average": "27.6001",
      "volume": "198203",
      "turnover": "5471752.74",
      "trades": "638"
    },
    {
      "date": "2025-04-14",
      "bid": "29.04",
      "ask": "29.42",
      "open": "28.54",
      "high": "29.42",
      "low": "27.98",
      "close": "29.42",
      "average": "28.8678",
      "volume": "135758",
      "turnover": "3918806.29",
      "trades": "586"
    },
    {
      "date": "2025-04-15",
      "bid": "29.64",
      "ask": "29.88",
      "open": "29.50",
      "high": "30.10",
      "low": "29.08",
      "close": "29.96",
      "average": "29.7086",
      "volume": "140077",
      "turnover": "4161487.1",
      "trades": "479"
    },
    {
      "date": "2025-04-16",
      "bid": "29.02",
      "ask": "29.16",
      "open": "29.88",
      "high": "29.88",
      "low": "28.88",
      "close": "29.08",
      "average": "29.2191",
      "volume": "63325",
      "turnover": "1850252.3",
      "trades": "311"
    },
    {
      "date": "2025-04-17",
      "bid": "28.04",
      "ask": "28.34",
      "open": "29.00",
      "high": "29.14",
      "low": "27.96",
      "close": "28.34",
      "average": "28.2273",
      "volume": "81691",
      "turnover": "2306044.27",
      "trades": "333"
    },
    {
      "date": "2025-04-22",
      "bid": "27.50",
      "ask": "27.70",
      "open": "28.00",
      "high": "28.30",
      "low": "27.14",
      "close": "27.14",
      "average": "27.4723",
      "volume": "125795",
      "turnover": "3456190.75",
      "trades": "393"
    },
    {
      "date": "2025-04-23",
      "bid": "28.72",
      "ask": "29.04",
      "open": "27.80",
      "high": "29.18",
      "low": "27.12",
      "close": "28.68",
      "average": "28.3216",
      "volume": "224123",
      "turnover": "6349642.78",
      "trades": "669"
    },
    {
      "date": "2025-04-24",
      "bid": "26.32",
      "ask": "26.50",
      "open": "29.36",
      "high": "29.36",
      "low": "25.98",
      "close": "26.28",
      "average": "26.9663",
      "volume": "326676",
      "turnover": "8816262.6",
      "trades": "1144"
    },
    {
      "date": "2025-04-25",
      "bid": "24.60",
      "ask": "24.90",
      "open": "26.32",
      "high": "27.04",
      "low": "23.86",
      "close": "24.64",
      "average": "25.1798",
      "volume": "347306",
      "turnover": "8744795.76",
      "trades": "1149"
    },
    {
      "date": "2025-04-28",
      "bid": "25.92",
      "ask": "26.22",
      "open": "25.00",
      "high": "26.36",
      "low": "25.00",
      "close": "25.92",
      "average": "25.7646",
      "volume": "178804",
      "turnover": "4606762.4",
      "trades": "601"
    },
    {
      "date": "2025-04-29",
      "bid": "25.12",
      "ask": "25.40",
      "open": "26.20",
      "high": "26.20",
      "low": "24.88",
      "close": "25.00",
      "average": "25.4134",
      "volume": "107241",
      "turnover": "2725584.93",
      "trades": "437"
    },
    {
      "date": "2025-04-30",
      "bid": "24.74",
      "ask": "25.48",
      "open": "25.40",
      "high": "25.54",
      "low": "24.52",
      "close": "24.76",
      "average": "24.9344",
      "volume": "51965",
      "turnover": "1295722.07",
      "trades": "266"
    },
    {
      "date": "2025-05-02",
      "bid": "25.90",
      "ask": "26.04",
      "open": "25.46",
      "high": "26.20",
      "low": "25.36",
      "close": "26.04",
      "average": "25.8697",
      "volume": "103169",
      "turnover": "2668865.9",
      "trades": "365"
    },
    {
      "date": "2025-05-05",
      "bid": "25.34",
      "ask": "25.48",
      "open": "26.04",
      "high": "26.12",
      "low": "25.12",
      "close": "25.12",
      "average": "25.4954",
      "volume": "68491",
      "turnover": "1746220.99",
      "trades": "374"
    },
    {
      "date": "2025-05-06",
      "bid": "24.38",
      "ask": "24.50",
      "open": "25.14",
      "high": "25.40",
      "low": "24.20",
      "close": "24.34",
      "average": "24.5518",
      "volume": "134301",
      "turnover": "3297216.72",
      "trades": "632"
    },
    {
      "date": "2025-05-07",
      "bid": "23.86",
      "ask": "24.18",
      "open": "24.40",
      "high": "24.40",
      "low": "23.16",
      "close": "23.88",
      "average": "23.782",
      "volume": "143837",
      "turnover": "3420629.61",
      "trades": "690"
    },
    {
      "date": "2025-05-08",
      "bid": "24.22",
      "ask": "24.48",
      "open": "23.98",
      "high": "24.98",
      "low": "23.70",
      "close": "24.40",
      "average": "24.4398",
      "volume": "101570",
      "turnover": "2482308.34",
      "trades": "541"
    },
    {
      "date": "2025-05-09",
      "bid": "24.24",
      "ask": "24.50",
      "open": "24.22",
      "high": "25.28",
      "low": "24.06",
      "close": "24.18",
      "average": "24.50",
      "volume": "89772",
      "turnover": "2199711.63",
      "trades": "407"
    },
    {
      "date": "2025-05-12",
      "bid": "25.66",
      "ask": "25.80",
      "open": "24.24",
      "high": "25.98",
      "low": "24.22",
      "close": "25.50",
      "average": "25.2358",
      "volume": "220199",
      "turnover": "5556430.56",
      "trades": "838"
    },
    {
      "date": "2025-05-13",
      "bid": "25.34",
      "ask": "25.44",
      "open": "25.80",
      "high": "25.84",
      "low": "25.26",
      "close": "25.36",
      "average": "25.4631",
      "volume": "67579",
      "turnover": "1720871.58",
      "trades": "436"
    },
    {
      "date": "2025-05-14",
      "bid": "25.46",
      "ask": "25.54",
      "open": "25.36",
      "high": "25.86",
      "low": "25.24",
      "close": "25.50",
      "average": "25.5227",
      "volume": "47594",
      "turnover": "1214869.31",
      "trades": "366"
    },
    {
      "date": "2025-05-15",
      "bid": "25.02",
      "ask": "25.28",
      "open": "25.30",
      "high": "25.54",
      "low": "24.82",
      "close": "24.92",
      "average": "25.0555",
      "volume": "80657",
      "turnover": "2020737.61",
      "trades": "365"
    },
    {
      "date": "2025-05-16",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.02",
      "high": "25.66",
      "low": "24.82",
      "close": "25.28",
      "average": "25.3156",
      "volume": "68378",
      "turnover": "1731010.47",
      "trades": "369"
    },
    {
      "date": "2025-05-19",
      "bid": "25.14",
      "ask": "25.40",
      "open": "25.28",
      "high": "25.42",
      "low": "24.80",
      "close": "25.12",
      "average": "25.0931",
      "volume": "64520",
      "turnover": "1619027.23",
      "trades": "294"
    },
    {
      "date": "2025-05-20",
      "bid": "24.94",
      "ask": "25.12",
      "open": "25.42",
      "high": "25.42",
      "low": "24.64",
      "close": "24.96",
      "average": "24.9267",
      "volume": "61654",
      "turnover": "1536940.92",
      "trades": "454"
    },
    {
      "date": "2025-05-21",
      "bid": "25.54",
      "ask": "25.68",
      "open": "24.80",
      "high": "25.72",
      "low": "24.56",
      "close": "25.54",
      "average": "25.0336",
      "volume": "103850",
      "turnover": "2601950.06",
      "trades": "580"
    },
    {
      "date": "2025-05-22",
      "bid": "24.50",
      "ask": "24.64",
      "open": "25.54",
      "high": "26.00",
      "low": "24.20",
      "close": "24.38",
      "average": "25.0179",
      "volume": "140888",
      "turnover": "3521756.03",
      "trades": "559"
    },
    {
      "date": "2025-05-23",
      "bid": "24.34",
      "ask": "24.46",
      "open": "24.20",
      "high": "24.90",
      "low": "23.96",
      "close": "24.10",
      "average": "24.2844",
      "volume": "108454",
      "turnover": "2633745.83",
      "trades": "613"
    },
    {
      "date": "2025-05-26",
      "bid": "24.46",
      "ask": "24.62",
      "open": "24.34",
      "high": "24.78",
      "low": "24.22",
      "close": "24.46",
      "average": "24.5335",
      "volume": "60570",
      "turnover": "1485994.96",
      "trades": "377"
    },
    {
      "date": "2025-05-27",
      "bid": "24.22",
      "ask": "24.32",
      "open": "24.68",
      "high": "24.80",
      "low": "24.08",
      "close": "24.26",
      "average": "24.2845",
      "volume": "95079",
      "turnover": "2309023.5",
      "trades": "451"
    },
    {
      "date": "2025-05-28",
      "bid": "24.04",
      "ask": "24.12",
      "open": "24.22",
      "high": "24.76",
      "low": "23.98",
      "close": "23.98",
      "average": "24.1388",
      "volume": "42158",
      "turnover": "1017678.24",
      "trades": "260"
    },
    {
      "date": "2025-05-30",
      "bid": "24.62",
      "ask": "24.92",
      "open": "24.00",
      "high": "25.00",
      "low": "23.88",
      "close": "24.92",
      "average": "24.6138",
      "volume": "139376",
      "turnover": "3430511.93",
      "trades": "431"
    },
    {
      "date": "2025-06-02",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.84",
      "high": "25.00",
      "low": "23.98",
      "close": "24.72",
      "average": "24.5852",
      "volume": "158818",
      "turnover": "3904436.8",
      "trades": "552"
    },
    {
      "date": "2025-06-03",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.86",
      "high": "25.20",
      "low": "24.34",
      "close": "25.00",
      "average": "24.7917",
      "volume": "85342",
      "turnover": "2115740.69",
      "trades": "303"
    },
    {
      "date": "2025-06-04",
      "bid": "26.30",
      "ask": "26.46",
      "open": "25.30",
      "high": "26.50",
      "low": "24.86",
      "close": "26.30",
      "average": "25.8909",
      "volume": "261085",
      "turnover": "6760871.98",
      "trades": "793"
    },
    {
      "date": "2025-06-05",
      "bid": "26.00",
      "ask": "26.26",
      "open": "26.28",
      "high": "26.96",
      "low": "25.70",
      "close": "25.92",
      "average": "26.3515",
      "volume": "66047",
      "turnover": "1740447.05",
      "trades": "369"
    },
    {
      "date": "2025-06-09",
      "bid": "26.82",
      "ask": "26.90",
      "open": "26.00",
      "high": "27.76",
      "low": "26.00",
      "close": "26.86",
      "average": "27.0832",
      "volume": "116325",
      "turnover": "3150431.58",
      "trades": "582"
    },
    {
      "date": "2025-06-10",
      "bid": "26.72",
      "ask": "26.88",
      "open": "26.90",
      "high": "27.80",
      "low": "26.00",
      "close": "26.84",
      "average": "26.9184",
      "volume": "118075",
      "turnover": "3178549.46",
      "trades": "640"
    },
    {
      "date": "2025-06-11",
      "bid": "26.58",
      "ask": "26.72",
      "open": "26.72",
      "high": "26.98",
      "low": "26.34",
      "close": "26.60",
      "average": "26.6383",
      "volume": "119903",
      "turnover": "3192542.15",
      "trades": "605"
    },
    {
      "date": "2025-06-12",
      "bid": "25.48",
      "ask": "25.50",
      "open": "26.48",
      "high": "27.72",
      "low": "25.18",
      "close": "25.18",
      "average": "26.2927",
      "volume": "417497",
      "turnover": "11013693.7",
      "trades": "1279"
    },
    {
      "date": "2025-06-13",
      "bid": "24.82",
      "ask": "25.04",
      "open": "24.64",
      "high": "25.24",
      "low": "23.64",
      "close": "24.80",
      "average": "24.4531",
      "volume": "323116",
      "turnover": "7896940.03",
      "trades": "1308"
    },
    {
      "date": "2025-06-16",
      "bid": "25.34",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.70",
      "low": "25.00",
      "close": "25.28",
      "average": "25.4038",
      "volume": "157591",
      "turnover": "4003422.17",
      "trades": "662"
    },
    {
      "date": "2025-06-17",
      "bid": "24.50",
      "ask": "24.60",
      "open": "25.34",
      "high": "25.34",
      "low": "24.22",
      "close": "24.44",
      "average": "24.726",
      "volume": "154093",
      "turnover": "3808775.1",
      "trades": "1059"
    },
    {
      "date": "2025-06-18",
      "bid": "24.42",
      "ask": "24.58",
      "open": "24.26",
      "high": "24.86",
      "low": "24.20",
      "close": "24.50",
      "average": "24.4834",
      "volume": "120673",
      "turnover": "2954515.93",
      "trades": "514"
    },
    {
      "date": "2025-06-19",
      "bid": "24.12",
      "ask": "24.30",
      "open": "24.58",
      "high": "24.58",
      "low": "23.72",
      "close": "23.72",
      "average": "23.9644",
      "volume": "108249",
      "turnover": "2594173.58",
      "trades": "390"
    },
    {
      "date": "2025-06-23",
      "bid": "24.30",
      "ask": "24.36",
      "open": "24.12",
      "high": "24.90",
      "low": "23.26",
      "close": "24.22",
      "average": "24.009",
      "volume": "226360",
      "turnover": "5434428.82",
      "trades": "873"
    },
    {
      "date": "2025-06-24",
      "bid": "24.18",
      "ask": "24.40",
      "open": "25.10",
      "high": "25.20",
      "low": "24.26",
      "close": "24.40",
      "average": "24.7042",
      "volume": "169037",
      "turnover": "4175853.53",
      "trades": "644"
    },
    {
      "date": "2025-06-25",
      "bid": "24.14",
      "ask": "24.28",
      "open": "24.48",
      "high": "25.36",
      "low": "24.06",
      "close": "24.06",
      "average": "24.8354",
      "volume": "95687",
      "turnover": "2377204.31",
      "trades": "547"
    },
    {
      "date": "2025-06-26",
      "bid": "23.54",
      "ask": "23.86",
      "open": "24.14",
      "high": "24.28",
      "low": "23.10",
      "close": "23.52",
      "average": "23.4796",
      "volume": "182543",
      "turnover": "4286494.94",
      "trades": "965"
    },
    {
      "date": "2025-06-27",
      "bid": "24.82",
      "ask": "24.92",
      "open": "23.54",
      "high": "28.00",
      "low": "23.46",
      "close": "24.94",
      "average": "25.6451",
      "volume": "638427",
      "turnover": "16368874.85",
      "trades": "2239"
    },
    {
      "date": "2025-06-30",
      "bid": "25.14",
      "ask": "25.20",
      "open": "25.32",
      "high": "26.86",
      "low": "24.96",
      "close": "24.96",
      "average": "25.6542",
      "volume": "536778",
      "turnover": "13772695.39",
      "trades": "1539"
    },
    {
      "date": "2025-07-01",
      "bid": "24.92",
      "ask": "24.94",
      "open": "25.38",
      "high": "25.50",
      "low": "24.50",
      "close": "25.08",
      "average": "25.0102",
      "volume": "168503",
      "turnover": "4213821.63",
      "trades": "607"
    },
    {
      "date": "2025-07-02",
      "bid": "24.80",
      "ask": "24.94",
      "open": "25.00",
      "high": "25.00",
      "low": "24.12",
      "close": "24.90",
      "average": "24.6733",
      "volume": "239378",
      "turnover": "5905520.36",
      "trades": "851"
    },
    {
      "date": "2025-07-03",
      "bid": "24.68",
      "ask": "24.94",
      "open": "24.80",
      "high": "25.00",
      "low": "24.50",
      "close": "24.76",
      "average": "24.8079",
      "volume": "103592",
      "turnover": "2570070.18",
      "trades": "423"
    },
    {
      "date": "2025-07-04",
      "bid": "24.92",
      "ask": "24.98",
      "open": "24.80",
      "high": "25.08",
      "low": "24.38",
      "close": "24.94",
      "average": "24.817",
      "volume": "101554",
      "turnover": "2519759.39",
      "trades": "453"
    },
    {
      "date": "2025-07-07",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.94",
      "high": "24.96",
      "low": "24.28",
      "close": "24.30",
      "average": "24.591",
      "volume": "88925",
      "turnover": "2186848.97",
      "trades": "396"
    },
    {
      "date": "2025-07-08",
      "bid": "24.56",
      "ask": "24.70",
      "open": "24.40",
      "high": "25.00",
      "low": "24.40",
      "close": "24.44",
      "average": "24.6134",
      "volume": "84341",
      "turnover": "2076054.85",
      "trades": "387"
    },
    {
      "date": "2025-07-09",
      "bid": "24.34",
      "ask": "24.56",
      "open": "24.70",
      "high": "25.00",
      "low": "24.30",
      "close": "24.30",
      "average": "24.5483",
      "volume": "158508",
      "turnover": "3891041.09",
      "trades": "462"
    },
    {
      "date": "2025-07-10",
      "bid": "25.24",
      "ask": "25.30",
      "open": "24.54",
      "high": "25.50",
      "low": "24.54",
      "close": "25.40",
      "average": "25.3428",
      "volume": "299262",
      "turnover": "7582602.58",
      "trades": "807"
    },
    {
      "date": "2025-07-11",
      "bid": "25.96",
      "ask": "26.16",
      "open": "26.00",
      "high": "26.70",
      "low": "25.12",
      "close": "25.98",
      "average": "25.958",
      "volume": "233569",
      "turnover": "6064697.31",
      "trades": "711"
    },
    {
      "date": "2025-07-14",
      "bid": "25.00",
      "ask": "25.14",
      "open": "25.96",
      "high": "25.96",
      "low": "24.90",
      "close": "25.00",
      "average": "25.1569",
      "volume": "121867",
      "turnover": "3066621.42",
      "trades": "439"
    },
    {
      "date": "2025-07-15",
      "bid": "25.72",
      "ask": "25.80",
      "open": "25.14",
      "high": "26.38",
      "low": "25.14",
      "close": "25.68",
      "average": "25.8666",
      "volume": "220271",
      "turnover": "5697777.94",
      "trades": "816"
    },
    {
      "date": "2025-07-16",
      "bid": "24.98",
      "ask": "25.00",
      "open": "25.16",
      "high": "25.62",
      "low": "24.90",
      "close": "24.98",
      "average": "25.2021",
      "volume": "220979",
      "turnover": "5569423.1",
      "trades": "773"
    },
    {
      "date": "2025-07-17",
      "bid": "30.38",
      "ask": "30.48",
      "open": "29.30",
      "high": "33.70",
      "low": "28.02",
      "close": "30.16",
      "average": "31.3032",
      "volume": "2025730",
      "turnover": "63513564.04",
      "trades": "5191"
    },
    {
      "date": "2025-07-18",
      "bid": "32.10",
      "ask": "32.76",
      "open": "31.02",
      "high": "34.00",
      "low": "31.02",
      "close": "32.30",
      "average": "32.478",
      "volume": "1000233",
      "turnover": "32479435.96",
      "trades": "2369"
    },
    {
      "date": "2025-07-21",
      "bid": "36.34",
      "ask": "36.50",
      "open": "32.76",
      "high": "37.02",
      "low": "32.44",
      "close": "36.36",
      "average": "35.1152",
      "volume": "866048",
      "turnover": "30366120.53",
      "trades": "3125"
    },
    {
      "date": "2025-07-22",
      "bid": "35.26",
      "ask": "35.42",
      "open": "36.50",
      "high": "37.00",
      "low": "33.54",
      "close": "35.28",
      "average": "34.9031",
      "volume": "542903",
      "turnover": "18943193.27",
      "trades": "1991"
    },
    {
      "date": "2025-07-23",
      "bid": "34.50",
      "ask": "34.70",
      "open": "35.44",
      "high": "35.52",
      "low": "33.96",
      "close": "34.80",
      "average": "34.5099",
      "volume": "350476",
      "turnover": "12095418.93",
      "trades": "1274"
    },
    {
      "date": "2025-07-24",
      "bid": "36.04",
      "ask": "36.10",
      "open": "35.02",
      "high": "36.60",
      "low": "34.80",
      "close": "36.10",
      "average": "35.7127",
      "volume": "401387",
      "turnover": "14336096.92",
      "trades": "1262"
    },
    {
      "date": "2025-07-25",
      "bid": "36.32",
      "ask": "36.42",
      "open": "36.10",
      "high": "36.72",
      "low": "35.08",
      "close": "36.72",
      "average": "35.9421",
      "volume": "311195",
      "turnover": "11185812.69",
      "trades": "1310"
    },
    {
      "date": "2025-07-28",
      "bid": "34.46",
      "ask": "34.56",
      "open": "37.22",
      "high": "38.04",
      "low": "34.30",
      "close": "34.30",
      "average": "36.0922",
      "volume": "385288",
      "turnover": "13928751.7",
      "trades": "1321"
    },
    {
      "date": "2025-07-29",
      "bid": "32.98",
      "ask": "33.12",
      "open": "34.64",
      "high": "34.82",
      "low": "32.50",
      "close": "32.50",
      "average": "33.9505",
      "volume": "340723",
      "turnover": "11576952.12",
      "trades": "1256"
    },
    {
      "date": "2025-07-30",
      "bid": "32.88",
      "ask": "33.12",
      "open": "33.06",
      "high": "33.40",
      "low": "32.40",
      "close": "33.16",
      "average": "32.9907",
      "volume": "152760",
      "turnover": "5040081.28",
      "trades": "790"
    },
    {
      "date": "2025-07-31",
      "bid": "31.78",
      "ask": "31.94",
      "open": "32.90",
      "high": "32.90",
      "low": "31.66",
      "close": "31.68",
      "average": "31.9322",
      "volume": "206251",
      "turnover": "6587268.57",
      "trades": "840"
    },
    {
      "date": "2025-08-01",
      "bid": "32.04",
      "ask": "32.10",
      "open": "31.94",
      "high": "32.74",
      "low": "31.06",
      "close": "31.80",
      "average": "31.8608",
      "volume": "166598",
      "turnover": "5307019.75",
      "trades": "718"
    },
    {
      "date": "2025-08-04",
      "bid": "30.42",
      "ask": "30.60",
      "open": "31.98",
      "high": "31.98",
      "low": "30.20",
      "close": "30.20",
      "average": "30.7385",
      "volume": "253773",
      "turnover": "7802535.49",
      "trades": "964"
    },
    {
      "date": "2025-08-05",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.40",
      "high": "30.94",
      "low": "30.32",
      "close": "30.84",
      "average": "30.7133",
      "volume": "114696",
      "turnover": "3522544.1",
      "trades": "486"
    },
    {
      "date": "2025-08-06",
      "bid": "30.50",
      "ask": "30.68",
      "open": "31.88",
      "high": "31.88",
      "low": "30.44",
      "close": "30.44",
      "average": "31.043",
      "volume": "107282",
      "turnover": "3329655.17",
      "trades": "548"
    },
    {
      "date": "2025-08-07",
      "bid": "29.84",
      "ask": "30.28",
      "open": "30.44",
      "high": "30.86",
      "low": "29.52",
      "close": "29.56",
      "average": "30.0892",
      "volume": "127060",
      "turnover": "3822442.89",
      "trades": "596"
    },
    {
      "date": "2025-08-08",
      "bid": "29.28",
      "ask": "29.44",
      "open": "29.56",
      "high": "29.84",
      "low": "28.86",
      "close": "29.20",
      "average": "29.2249",
      "volume": "135504",
      "turnover": "3960732.57",
      "trades": "638"
    },
    {
      "date": "2025-08-11",
      "bid": "28.72",
      "ask": "29.00",
      "open": "29.16",
      "high": "29.16",
      "low": "28.30",
      "close": "28.70",
      "average": "28.667",
      "volume": "157232",
      "turnover": "4509070.72",
      "trades": "638"
    },
    {
      "date": "2025-08-12",
      "bid": "28.38",
      "ask": "28.42",
      "open": "28.72",
      "high": "28.98",
      "low": "28.28",
      "close": "28.42",
      "average": "28.5578",
      "volume": "125227",
      "turnover": "3576131.88",
      "trades": "460"
    },
    {
      "date": "2025-08-13",
      "bid": "27.58",
      "ask": "27.84",
      "open": "28.38",
      "high": "28.68",
      "low": "27.40",
      "close": "27.70",
      "average": "27.9476",
      "volume": "172968",
      "turnover": "4833928.97",
      "trades": "887"
    },
    {
      "date": "2025-08-14",
      "bid": "27.52",
      "ask": "27.66",
      "open": "27.66",
      "high": "28.14",
      "low": "27.50",
      "close": "27.50",
      "average": "27.7591",
      "volume": "68899",
      "turnover": "1913219.5",
      "trades": "404"
    },
    {
      "date": "2025-08-15",
      "bid": "27.50",
      "ask": "27.56",
      "open": "27.74",
      "high": "28.40",
      "low": "27.44",
      "close": "27.48",
      "average": "27.6998",
      "volume": "118493",
      "turnover": "3282231.92",
      "trades": "394"
    },
    {
      "date": "2025-08-18",
      "bid": "29.50",
      "ask": "29.78",
      "open": "27.36",
      "high": "30.00",
      "low": "27.32",
      "close": "29.46",
      "average": "29.2392",
      "volume": "362149",
      "turnover": "10585719.39",
      "trades": "1520"
    },
    {
      "date": "2025-08-19",
      "bid": "29.00",
      "ask": "29.14",
      "open": "29.68",
      "high": "29.68",
      "low": "28.82",
      "close": "29.12",
      "average": "29.2321",
      "volume": "159823",
      "turnover": "4672626.93",
      "trades": "596"
    },
    {
      "date": "2025-08-20",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.80",
      "high": "28.94",
      "low": "28.24",
      "close": "28.54",
      "average": "28.545",
      "volume": "97907",
      "turnover": "2794553.91",
      "trades": "622"
    },
    {
      "date": "2025-08-21",
      "bid": "28.66",
      "ask": "28.76",
      "open": "28.54",
      "high": "28.96",
      "low": "28.42",
      "close": "28.74",
      "average": "28.6998",
      "volume": "56393",
      "turnover": "1618469.92",
      "trades": "363"
    },
    {
      "date": "2025-08-22",
      "bid": "28.82",
      "ask": "28.94",
      "open": "28.50",
      "high": "29.20",
      "low": "28.42",
      "close": "28.88",
      "average": "28.777",
      "volume": "62623",
      "turnover": "1802033.99",
      "trades": "359"
    },
    {
      "date": "2025-08-25",
      "bid": "28.78",
      "ask": "28.90",
      "open": "28.88",
      "high": "28.94",
      "low": "28.28",
      "close": "28.74",
      "average": "28.6314",
      "volume": "88609",
      "turnover": "2535247.5",
      "trades": "473"
    },
    {
      "date": "2025-08-26",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.36",
      "high": "28.74",
      "low": "27.94",
      "close": "27.94",
      "average": "28.2722",
      "volume": "80993",
      "turnover": "2290333.85",
      "trades": "454"
    },
    {
      "date": "2025-08-27",
      "bid": "27.82",
      "ask": "28.34",
      "open": "27.92",
      "high": "28.68",
      "low": "27.66",
      "close": "28.08",
      "average": "27.9733",
      "volume": "103284",
      "turnover": "2889223.39",
      "trades": "659"
    },
    {
      "date": "2025-08-28",
      "bid": "28.32",
      "ask": "28.52",
      "open": "27.98",
      "high": "28.82",
      "low": "27.98",
      "close": "28.30",
      "average": "28.4688",
      "volume": "84240",
      "turnover": "2398583.44",
      "trades": "458"
    },
    {
      "date": "2025-08-29",
      "bid": "27.40",
      "ask": "27.48",
      "open": "28.30",
      "high": "29.20",
      "low": "27.34",
      "close": "27.34",
      "average": "27.8189",
      "volume": "228733",
      "turnover": "6365816.2",
      "trades": "849"
    },
    {
      "date": "2025-09-01",
      "bid": "26.80",
      "ask": "26.98",
      "open": "27.32",
      "high": "27.34",
      "low": "26.36",
      "close": "26.90",
      "average": "26.787",
      "volume": "201375",
      "turnover": "5393894.65",
      "trades": "863"
    },
    {
      "date": "2025-09-02",
      "bid": "26.32",
      "ask": "26.34",
      "open": "26.98",
      "high": "27.20",
      "low": "26.00",
      "close": "26.00",
      "average": "26.442",
      "volume": "145113",
      "turnover": "3837568.8",
      "trades": "692"
    },
    {
      "date": "2025-09-03",
      "bid": "27.06",
      "ask": "27.10",
      "open": "26.30",
      "high": "27.76",
      "low": "26.16",
      "close": "26.90",
      "average": "26.8044",
      "volume": "246867",
      "turnover": "6616771.6",
      "trades": "924"
    },
    {
      "date": "2025-09-04",
      "bid": "26.70",
      "ask": "26.74",
      "open": "27.30",
      "high": "27.56",
      "low": "26.40",
      "close": "26.40",
      "average": "27.1304",
      "volume": "200616",
      "turnover": "5443217.25",
      "trades": "910"
    },
    {
      "date": "2025-09-05",
      "bid": "27.46",
      "ask": "27.50",
      "open": "26.88",
      "high": "28.26",
      "low": "26.74",
      "close": "27.36",
      "average": "27.6919",
      "volume": "247249",
      "turnover": "6847499.48",
      "trades": "1516"
    },
    {
      "date": "2025-09-08",
      "bid": "28.30",
      "ask": "28.38",
      "open": "27.50",
      "high": "28.60",
      "low": "27.50",
      "close": "28.54",
      "average": "28.283",
      "volume": "191311",
      "turnover": "5410528.91",
      "trades": "719"
    },
    {
      "date": "2025-09-09",
      "bid": "28.02",
      "ask": "28.10",
      "open": "28.54",
      "high": "28.72",
      "low": "27.86",
      "close": "27.90",
      "average": "28.1727",
      "volume": "103200",
      "turnover": "2907357.13",
      "trades": "545"
    },
    {
      "date": "2025-09-10",
      "bid": "27.70",
      "ask": "27.80",
      "open": "28.22",
      "high": "28.38",
      "low": "27.50",
      "close": "27.68",
      "average": "27.8822",
      "volume": "112693",
      "turnover": "3141575.34",
      "trades": "617"
    },
    {
      "date": "2025-09-11",
      "bid": "27.14",
      "ask": "27.24",
      "open": "27.68",
      "high": "27.92",
      "low": "27.14",
      "close": "27.18",
      "average": "27.4766",
      "volume": "109510",
      "turnover": "3009080.74",
      "trades": "559"
    },
    {
      "date": "2025-09-12",
      "bid": "26.94",
      "ask": "27.04",
      "open": "27.20",
      "high": "27.36",
      "low": "26.78",
      "close": "26.98",
      "average": "27.0476",
      "volume": "79906",
      "turnover": "2161369.56",
      "trades": "672"
    },
    {
      "date": "2025-09-15",
      "bid": "27.96",
      "ask": "28.02",
      "open": "26.98",
      "high": "28.08",
      "low": "26.96",
      "close": "27.92",
      "average": "27.7366",
      "volume": "172801",
      "turnover": "4793136.88",
      "trades": "729"
    },
    {
      "date": "2025-09-16",
      "bid": "27.82",
      "ask": "27.90",
      "open": "28.02",
      "high": "28.68",
      "low": "27.68",
      "close": "27.68",
      "average": "28.2181",
      "volume": "140023",
      "turnover": "3951812.88",
      "trades": "599"
    },
    {
      "date": "2025-09-17",
      "bid": "28.92",
      "ask": "29.08",
      "open": "27.82",
      "high": "29.24",
      "low": "27.82",
      "close": "29.00",
      "average": "28.8107",
      "volume": "208195",
      "turnover": "5999170.28",
      "trades": "903"
    },
    {
      "date": "2025-09-18",
      "bid": "31.38",
      "ask": "31.50",
      "open": "29.12",
      "high": "32.90",
      "low": "29.12",
      "close": "31.50",
      "average": "31.5779",
      "volume": "572869",
      "turnover": "18090475.69",
      "trades": "2143"
    },
    {
      "date": "2025-09-19",
      "bid": "33.64",
      "ask": "33.84",
      "open": "31.90",
      "high": "34.54",
      "low": "31.68",
      "close": "34.00",
      "average": "33.5548",
      "volume": "653431",
      "turnover": "21923639.09",
      "trades": "1628"
    },
    {
      "date": "2025-09-22",
      "bid": "32.74",
      "ask": "32.90",
      "open": "34.02",
      "high": "34.30",
      "low": "32.00",
      "close": "32.82",
      "average": "33.1424",
      "volume": "251512",
      "turnover": "8336598.56",
      "trades": "1243"
    },
    {
      "date": "2025-09-23",
      "bid": "33.96",
      "ask": "34.00",
      "open": "33.50",
      "high": "34.84",
      "low": "33.44",
      "close": "34.14",
      "average": "34.3012",
      "volume": "407522",
      "turnover": "13982245.74",
      "trades": "1737"
    },
    {
      "date": "2025-09-24",
      "bid": "33.22",
      "ask": "33.32",
      "open": "33.96",
      "high": "34.10",
      "low": "32.50",
      "close": "33.26",
      "average": "33.3561",
      "volume": "168397",
      "turnover": "5617138.91",
      "trades": "857"
    },
    {
      "date": "2025-09-25",
      "bid": "32.78",
      "ask": "32.98",
      "open": "33.00",
      "high": "33.06",
      "low": "32.10",
      "close": "32.72",
      "average": "32.6747",
      "volume": "126794",
      "turnover": "4142576.67",
      "trades": "584"
    },
    {
      "date": "2025-09-26",
      "bid": "32.64",
      "ask": "32.68",
      "open": "32.72",
      "high": "33.40",
      "low": "32.20",
      "close": "32.70",
      "average": "32.8291",
      "volume": "170980",
      "turnover": "5612539.49",
      "trades": "686"
    },
    {
      "date": "2025-09-29",
      "bid": "31.20",
      "ask": "31.26",
      "open": "32.80",
      "high": "33.66",
      "low": "30.92",
      "close": "31.44",
      "average": "31.7545",
      "volume": "243844",
      "turnover": "7748598.11",
      "trades": "844"
    },
    {
      "date": "2025-09-30",
      "bid": "31.24",
      "ask": "31.50",
      "open": "31.26",
      "high": "33.44",
      "low": "29.92",
      "close": "31.42",
      "average": "31.6114",
      "volume": "660228",
      "turnover": "20866944.46",
      "trades": "1805"
    },
    {
      "date": "2025-10-01",
      "bid": "30.06",
      "ask": "30.20",
      "open": "31.50",
      "high": "31.60",
      "low": "29.12",
      "close": "29.94",
      "average": "30.125",
      "volume": "424892",
      "turnover": "12794591.17",
      "trades": "1652"
    },
    {
      "date": "2025-10-02",
      "bid": "29.42",
      "ask": "29.58",
      "open": "30.50",
      "high": "31.80",
      "low": "29.20",
      "close": "29.46",
      "average": "30.1557",
      "volume": "326770",
      "turnover": "9866864.81",
      "trades": "1079"
    },
    {
      "date": "2025-10-03",
      "bid": "29.90",
      "ask": "30.16",
      "open": "29.44",
      "high": "30.36",
      "low": "29.30",
      "close": "30.28",
      "average": "30.0053",
      "volume": "256331",
      "turnover": "7689554.97",
      "trades": "796"
    },
    {
      "date": "2025-10-06",
      "bid": "32.40",
      "ask": "32.50",
      "open": "31.20",
      "high": "33.20",
      "low": "31.20",
      "close": "32.40",
      "average": "32.3558",
      "volume": "575480",
      "turnover": "18618484.07",
      "trades": "1989"
    },
    {
      "date": "2025-10-07",
      "bid": "32.24",
      "ask": "32.42",
      "open": "33.00",
      "high": "33.02",
      "low": "31.60",
      "close": "32.50",
      "average": "32.389",
      "volume": "242796",
      "turnover": "7862257.29",
      "trades": "846"
    },
    {
      "date": "2025-10-08",
      "bid": "32.22",
      "ask": "32.32",
      "open": "32.24",
      "high": "33.30",
      "low": "31.70",
      "close": "32.14",
      "average": "32.4276",
      "volume": "334851",
      "turnover": "10858349.93",
      "trades": "1036"
    },
    {
      "date": "2025-10-09",
      "bid": "32.14",
      "ask": "32.44",
      "open": "32.00",
      "high": "32.90",
      "low": "31.70",
      "close": "31.98",
      "average": "32.1705",
      "volume": "212914",
      "turnover": "6852657.07",
      "trades": "744"
    },
    {
      "date": "2025-10-10",
      "bid": "30.46",
      "ask": "31.00",
      "open": "32.66",
      "high": "33.40",
      "low": "30.44",
      "close": "30.54",
      "average": "31.733",
      "volume": "232614",
      "turnover": "7380783.53",
      "trades": "846"
    },
    {
      "date": "2025-10-13",
      "bid": "31.78",
      "ask": "31.90",
      "open": "30.68",
      "high": "32.00",
      "low": "30.40",
      "close": "31.94",
      "average": "31.0585",
      "volume": "192891",
      "turnover": "5990888.77",
      "trades": "591"
    },
    {
      "date": "2025-10-14",
      "bid": "31.20",
      "ask": "31.34",
      "open": "31.90",
      "high": "32.80",
      "low": "30.60",
      "close": "31.08",
      "average": "31.7648",
      "volume": "281390",
      "turnover": "8936555.93",
      "trades": "1096"
    },
    {
      "date": "2025-10-15",
      "bid": "33.64",
      "ask": "33.94",
      "open": "31.38",
      "high": "34.10",
      "low": "31.38",
      "close": "34.02",
      "average": "33.0494",
      "volume": "373652",
      "turnover": "12350317.73",
      "trades": "1224"
    },
    {
      "date": "2025-10-16",
      "bid": "34.02",
      "ask": "34.12",
      "open": "33.90",
      "high": "34.48",
      "low": "33.12",
      "close": "34.04",
      "average": "33.9756",
      "volume": "185235",
      "turnover": "6293260.18",
      "trades": "720"
    },
    {
      "date": "2025-10-17",
      "bid": "32.20",
      "ask": "32.30",
      "open": "33.78",
      "high": "33.78",
      "low": "31.42",
      "close": "32.10",
      "average": "32.2983",
      "volume": "423475",
      "turnover": "13678879.47",
      "trades": "1190"
    },
    {
      "date": "2025-10-20",
      "bid": "32.02",
      "ask": "32.28",
      "open": "32.12",
      "high": "32.80",
      "low": "31.96",
      "close": "31.96",
      "average": "32.2497",
      "volume": "136596",
      "turnover": "4405824.49",
      "trades": "565"
    },
    {
      "date": "2025-10-21",
      "bid": "33.04",
      "ask": "33.40",
      "open": "32.20",
      "high": "33.42",
      "low": "31.92",
      "close": "33.24",
      "average": "32.7526",
      "volume": "252952",
      "turnover": "8283608.37",
      "trades": "793"
    },
    {
      "date": "2025-10-22",
      "bid": "32.10",
      "ask": "32.20",
      "open": "33.00",
      "high": "33.76",
      "low": "31.94",
      "close": "31.96",
      "average": "32.66",
      "volume": "424960",
      "turnover": "13878259.88",
      "trades": "1296"
    },
    {
      "date": "2025-10-23",
      "bid": "36.80",
      "ask": "37.06",
      "open": "34.38",
      "high": "37.20",
      "low": "33.44",
      "close": "37.10",
      "average": "35.3263",
      "volume": "1147998",
      "turnover": "40553737.28",
      "trades": "3029"
    },
    {
      "date": "2025-10-24",
      "bid": "37.00",
      "ask": "37.30",
      "open": "37.18",
      "high": "38.20",
      "low": "34.58",
      "close": "37.00",
      "average": "36.0551",
      "volume": "733578",
      "turnover": "26452170.14",
      "trades": "2153"
    },
    {
      "date": "2025-10-27",
      "bid": "44.42",
      "ask": "44.62",
      "open": "38.30",
      "high": "44.98",
      "low": "38.30",
      "close": "44.22",
      "average": "42.0904",
      "volume": "1103284",
      "turnover": "46414473.93",
      "trades": "3971"
    },
    {
      "date": "2025-10-28",
      "bid": "45.52",
      "ask": "46.10",
      "open": "45.90",
      "high": "47.18",
      "low": "43.68",
      "close": "45.90",
      "average": "45.6059",
      "volume": "815836",
      "turnover": "37188493.11",
      "trades": "2462"
    },
    {
      "date": "2025-10-29",
      "bid": "41.30",
      "ask": "41.40",
      "open": "45.48",
      "high": "45.68",
      "low": "40.86",
      "close": "40.86",
      "average": "42.7787",
      "volume": "616687",
      "turnover": "26376357.99",
      "trades": "2545"
    },
    {
      "date": "2025-10-30",
      "bid": "40.14",
      "ask": "40.44",
      "open": "41.86",
      "high": "41.98",
      "low": "39.86",
      "close": "40.22",
      "average": "40.5551",
      "volume": "389119",
      "turnover": "15782084.73",
      "trades": "1131"
    },
    {
      "date": "2025-10-31",
      "bid": "39.28",
      "ask": "39.38",
      "open": "40.14",
      "high": "40.62",
      "low": "39.04",
      "close": "39.20",
      "average": "39.6384",
      "volume": "182833",
      "turnover": "7247456.2",
      "trades": "578"
    },
    {
      "date": "2025-11-03",
      "bid": "42.22",
      "ask": "42.78",
      "open": "39.28",
      "high": "44.00",
      "low": "38.80",
      "close": "42.04",
      "average": "42.0774",
      "volume": "471647",
      "turnover": "19848793.51",
      "trades": "1855"
    },
    {
      "date": "2025-11-04",
      "bid": "42.80",
      "ask": "43.06",
      "open": "41.52",
      "high": "44.02",
      "low": "41.36",
      "close": "43.02",
      "average": "42.878",
      "volume": "323361",
      "turnover": "13862790.39",
      "trades": "1239"
    },
    {
      "date": "2025-11-05",
      "bid": "41.90",
      "ask": "42.28",
      "open": "42.42",
      "high": "42.80",
      "low": "41.00",
      "close": "41.98",
      "average": "41.8862",
      "volume": "196462",
      "turnover": "8230057.03",
      "trades": "881"
    },
    {
      "date": "2025-11-06",
      "bid": "42.50",
      "ask": "42.98",
      "open": "41.90",
      "high": "45.22",
      "low": "41.90",
      "close": "42.44",
      "average": "43.7496",
      "volume": "302796",
      "turnover": "13247807",
      "trades": "1162"
    },
    {
      "date": "2025-11-07",
      "bid": "41.60",
      "ask": "41.86",
      "open": "42.38",
      "high": "43.90",
      "low": "41.44",
      "close": "41.44",
      "average": "42.5368",
      "volume": "225832",
      "turnover": "9608907.57",
      "trades": "1004"
    },
    {
      "date": "2025-11-10",
      "bid": "44.50",
      "ask": "44.58",
      "open": "42.28",
      "high": "46.40",
      "low": "42.24",
      "close": "44.54",
      "average": "44.9918",
      "volume": "411492",
      "turnover": "18515388.14",
      "trades": "1771"
    },
    {
      "date": "2025-11-11",
      "bid": "43.92",
      "ask": "44.38",
      "open": "44.54",
      "high": "45.50",
      "low": "43.34",
      "close": "43.74",
      "average": "44.4215",
      "volume": "251675",
      "turnover": "11180610.8",
      "trades": "1085"
    },
    {
      "date": "2025-11-12",
      "bid": "44.12",
      "ask": "44.40",
      "open": "44.34",
      "high": "44.96",
      "low": "43.38",
      "close": "44.30",
      "average": "44.1161",
      "volume": "206482",
      "turnover": "9109109.46",
      "trades": "1153"
    },
    {
      "date": "2025-11-13",
      "bid": "46.20",
      "ask": "46.44",
      "open": "44.50",
      "high": "48.50",
      "low": "44.50",
      "close": "46.34",
      "average": "46.5519",
      "volume": "576301",
      "turnover": "26828274.61",
      "trades": "2397"
    },
    {
      "date": "2025-11-14",
      "bid": "43.70",
      "ask": "44.04",
      "open": "46.44",
      "high": "46.48",
      "low": "41.12",
      "close": "43.86",
      "average": "43.5429",
      "volume": "718492",
      "turnover": "31267809.32",
      "trades": "2556"
    },
    {
      "date": "2025-11-17",
      "bid": "42.96",
      "ask": "43.42",
      "open": "43.70",
      "high": "44.68",
      "low": "42.72",
      "close": "42.78",
      "average": "43.6044",
      "volume": "234056",
      "turnover": "10206339.18",
      "trades": "939"
    },
    {
      "date": "2025-11-18",
      "bid": "39.56",
      "ask": "39.80",
      "open": "42.16",
      "high": "42.16",
      "low": "39.38",
      "close": "39.38",
      "average": "40.1675",
      "volume": "376563",
      "turnover": "15126102.32",
      "trades": "1444"
    },
    {
      "date": "2025-11-19",
      "bid": "40.22",
      "ask": "40.56",
      "open": "39.72",
      "high": "41.22",
      "low": "39.60",
      "close": "40.20",
      "average": "40.3509",
      "volume": "199798",
      "turnover": "8062149.28",
      "trades": "855"
    },
    {
      "date": "2025-11-20",
      "bid": "41.60",
      "ask": "41.90",
      "open": "41.44",
      "high": "42.88",
      "low": "40.82",
      "close": "41.80",
      "average": "41.864",
      "volume": "276979",
      "turnover": "11595384.03",
      "trades": "1113"
    },
    {
      "date": "2025-11-21",
      "bid": "38.14",
      "ask": "38.54",
      "open": "40.06",
      "high": "40.44",
      "low": "37.30",
      "close": "38.08",
      "average": "38.4235",
      "volume": "1024660",
      "turnover": "39372693.86",
      "trades": "1892"
    },
    {
      "date": "2025-11-24",
      "bid": "36.42",
      "ask": "36.64",
      "open": "38.54",
      "high": "38.88",
      "low": "35.76",
      "close": "36.64",
      "average": "36.8255",
      "volume": "540360",
      "turnover": "19899186.12",
      "trades": "2010"
    },
    {
      "date": "2025-11-25",
      "bid": "36.12",
      "ask": "36.24",
      "open": "36.64",
      "high": "37.06",
      "low": "35.68",
      "close": "36.16",
      "average": "36.1993",
      "volume": "406251",
      "turnover": "14706061.95",
      "trades": "1117"
    },
    {
      "date": "2025-11-26",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.70",
      "high": "37.28",
      "low": "35.58",
      "close": "36.08",
      "average": "36.2894",
      "volume": "238548",
      "turnover": "8657336.88",
      "trades": "936"
    },
    {
      "date": "2025-11-27",
      "bid": "38.00",
      "ask": "38.12",
      "open": "36.20",
      "high": "38.34",
      "low": "36.20",
      "close": "38.32",
      "average": "37.6144",
      "volume": "313619",
      "turnover": "11796335.49",
      "trades": "1031"
    },
    {
      "date": "2025-11-28",
      "bid": "39.52",
      "ask": "39.84",
      "open": "38.84",
      "high": "40.56",
      "low": "38.34",
      "close": "39.98",
      "average": "39.6509",
      "volume": "493820",
      "turnover": "19582212.51",
      "trades": "1285"
    },
    {
      "date": "2025-12-01",
      "bid": "37.06",
      "ask": "37.30",
      "open": "39.48",
      "high": "39.48",
      "low": "36.58",
      "close": "37.02",
      "average": "37.5813",
      "volume": "340698",
      "turnover": "12799713.49",
      "trades": "1242"
    },
    {
      "date": "2025-12-02",
      "bid": "36.70",
      "ask": "36.92",
      "open": "37.02",
      "high": "37.44",
      "low": "36.42",
      "close": "36.60",
      "average": "36.8054",
      "volume": "160556",
      "turnover": "5909286.98",
      "trades": "667"
    },
    {
      "date": "2025-12-03",
      "bid": "36.72",
      "ask": "36.80",
      "open": "36.78",
      "high": "38.60",
      "low": "36.60",
      "close": "37.00",
      "average": "37.438",
      "volume": "334711",
      "turnover": "12536408.34",
      "trades": "1095"
    },
    {
      "date": "2025-12-04",
      "bid": "37.30",
      "ask": "37.46",
      "open": "37.00",
      "high": "37.90",
      "low": "36.06",
      "close": "37.50",
      "average": "37.0587",
      "volume": "269872",
      "turnover": "10003940.59",
      "trades": "919"
    },
    {
      "date": "2025-12-05",
      "bid": "37.84",
      "ask": "38.12",
      "open": "37.62",
      "high": "38.92",
      "low": "37.48",
      "close": "38.14",
      "average": "38.1497",
      "volume": "226093",
      "turnover": "8626002.77",
      "trades": "846"
    },
    {
      "date": "2025-12-08",
      "bid": "38.00",
      "ask": "38.38",
      "open": "38.14",
      "high": "38.64",
      "low": "37.48",
      "close": "37.96",
      "average": "38.0896",
      "volume": "147029",
      "turnover": "5598316.26",
      "trades": "687"
    },
    {
      "date": "2025-12-09",
      "bid": "37.70",
      "ask": "37.86",
      "open": "38.00",
      "high": "38.44",
      "low": "37.04",
      "close": "37.80",
      "average": "37.5259",
      "volume": "133832",
      "turnover": "5022544.61",
      "trades": "486"
    },
    {
      "date": "2025-12-10",
      "bid": "37.70",
      "ask": "37.92",
      "open": "37.70",
      "high": "38.28",
      "low": "37.18",
      "close": "37.66",
      "average": "37.6464",
      "volume": "184295",
      "turnover": "6938139.51",
      "trades": "691"
    },
    {
      "date": "2025-12-11",
      "bid": "37.46",
      "ask": "37.68",
      "open": "37.14",
      "high": "38.28",
      "low": "37.02",
      "close": "37.38",
      "average": "37.6712",
      "volume": "120089",
      "turnover": "4524040.74",
      "trades": "543"
    },
    {
      "date": "2025-12-12",
      "bid": "36.90",
      "ask": "37.00",
      "open": "37.64",
      "high": "38.66",
      "low": "36.88",
      "close": "36.94",
      "average": "37.5728",
      "volume": "149741",
      "turnover": "5626793.87",
      "trades": "568"
    },
    {
      "date": "2025-12-15",
      "bid": "35.88",
      "ask": "36.12",
      "open": "37.00",
      "high": "37.38",
      "low": "35.74",
      "close": "36.10",
      "average": "36.213",
      "volume": "183164",
      "turnover": "6633116.3",
      "trades": "867"
    },
    {
      "date": "2025-12-16",
      "bid": "33.42",
      "ask": "33.68",
      "open": "36.00",
      "high": "36.00",
      "low": "33.42",
      "close": "33.42",
      "average": "34.3717",
      "volume": "272816",
      "turnover": "9379255.39",
      "trades": "1142"
    },
    {
      "date": "2025-12-17",
      "bid": "32.02",
      "ask": "32.14",
      "open": "33.58",
      "high": "35.40",
      "low": "31.32",
      "close": "31.82",
      "average": "32.8938",
      "volume": "988664",
      "turnover": "32539973.32",
      "trades": "2213"
    },
    {
      "date": "2025-12-18",
      "bid": "32.10",
      "ask": "32.28",
      "open": "32.14",
      "high": "32.46",
      "low": "31.02",
      "close": "32.16",
      "average": "31.9243",
      "volume": "266797",
      "turnover": "8516904.85",
      "trades": "866"
    },
    {
      "date": "2025-12-19",
      "bid": "31.70",
      "ask": "31.86",
      "open": "32.10",
      "high": "32.54",
      "low": "31.50",
      "close": "31.84",
      "average": "31.8994",
      "volume": "180949",
      "turnover": "5772441.77",
      "trades": "684"
    },
    {
      "date": "2025-12-22",
      "bid": "30.62",
      "ask": "30.80",
      "open": "32.24",
      "high": "32.80",
      "low": "30.56",
      "close": "30.64",
      "average": "31.4157",
      "volume": "196310",
      "turnover": "6168680.36",
      "trades": "1057"
    },
    {
      "date": "2025-12-23",
      "bid": "30.64",
      "ask": "30.90",
      "open": "30.48",
      "high": "31.36",
      "low": "30.08",
      "close": "30.94",
      "average": "30.7775",
      "volume": "290914",
      "turnover": "8951820.47",
      "trades": "1104"
    },
    {
      "date": "2025-12-29",
      "bid": "29.66",
      "ask": "29.78",
      "open": "30.94",
      "high": "31.00",
      "low": "29.24",
      "close": "29.90",
      "average": "29.784",
      "volume": "397931",
      "turnover": "11851049.64",
      "trades": "1560"
    },
    {
      "date": "2025-12-30",
      "bid": "29.90",
      "ask": "29.98",
      "open": "29.82",
      "high": "30.02",
      "low": "29.04",
      "close": "29.94",
      "average": "29.628",
      "volume": "391846",
      "turnover": "11609532.62",
      "trades": "1265"
    },
    {
      "date": "2026-01-02",
      "bid": "29.48",
      "ask": "29.76",
      "open": "29.96",
      "high": "30.36",
      "low": "29.14",
      "close": "29.62",
      "average": "29.5933",
      "volume": "248817",
      "turnover": "7362784.04",
      "trades": "798"
    },
    {
      "date": "2026-01-05",
      "bid": "28.74",
      "ask": "28.90",
      "open": "29.72",
      "high": "30.20",
      "low": "28.64",
      "close": "28.96",
      "average": "29.0701",
      "volume": "179729",
      "turnover": "5224546.16",
      "trades": "565"
    },
    {
      "date": "2026-01-07",
      "bid": "30.10",
      "ask": "30.38",
      "open": "29.84",
      "high": "30.60",
      "low": "29.56",
      "close": "30.28",
      "average": "30.1176",
      "volume": "397465",
      "turnover": "11970617.51",
      "trades": "1050"
    },
    {
      "date": "2026-01-08",
      "bid": "27.98",
      "ask": "28.04",
      "open": "30.20",
      "high": "30.60",
      "low": "27.88",
      "close": "27.88",
      "average": "28.5198",
      "volume": "499492",
      "turnover": "14246285.69",
      "trades": "1825"
    },
    {
      "date": "2026-01-09",
      "bid": "27.92",
      "ask": "28.14",
      "open": "28.14",
      "high": "28.36",
      "low": "27.62",
      "close": "28.30",
      "average": "28.0628",
      "volume": "347542",
      "turnover": "9752984.35",
      "trades": "769"
    },
    {
      "date": "2026-01-12",
      "bid": "27.52",
      "ask": "27.72",
      "open": "28.30",
      "high": "28.30",
      "low": "27.24",
      "close": "27.56",
      "average": "27.6038",
      "volume": "186065",
      "turnover": "5136890.46",
      "trades": "824"
    },
    {
      "date": "2026-01-13",
      "bid": "28.02",
      "ask": "28.26",
      "open": "27.60",
      "high": "28.54",
      "low": "27.36",
      "close": "28.24",
      "average": "27.996",
      "volume": "158380",
      "turnover": "4433898.86",
      "trades": "809"
    },
    {
      "date": "2026-01-14",
      "bid": "28.24",
      "ask": "28.48",
      "open": "28.26",
      "high": "28.64",
      "low": "27.72",
      "close": "28.36",
      "average": "28.2272",
      "volume": "184289",
      "turnover": "5202099.21",
      "trades": "670"
    },
    {
      "date": "2026-01-15",
      "bid": "28.20",
      "ask": "28.36",
      "open": "28.34",
      "high": "28.98",
      "low": "28.00",
      "close": "28.08",
      "average": "28.471",
      "volume": "156946",
      "turnover": "4468416.92",
      "trades": "829"
    },
    {
      "date": "2026-01-16",
      "bid": "28.72",
      "ask": "28.84",
      "open": "28.20",
      "high": "29.10",
      "low": "27.32",
      "close": "28.78",
      "average": "28.0102",
      "volume": "288871",
      "turnover": "8091441.76",
      "trades": "1098"
    },
    {
      "date": "2026-01-19",
      "bid": "26.90",
      "ask": "27.08",
      "open": "28.00",
      "high": "28.02",
      "low": "26.66",
      "close": "26.66",
      "average": "27.1925",
      "volume": "369718",
      "turnover": "10054179.89",
      "trades": "1374"
    },
    {
      "date": "2026-01-20",
      "bid": "27.38",
      "ask": "27.54",
      "open": "26.60",
      "high": "27.74",
      "low": "26.22",
      "close": "27.32",
      "average": "26.9904",
      "volume": "317900",
      "turnover": "8580132.42",
      "trades": "853"
    },
    {
      "date": "2026-01-21",
      "bid": "27.34",
      "ask": "27.44",
      "open": "27.54",
      "high": "27.54",
      "low": "26.54",
      "close": "27.28",
      "average": "27.0245",
      "volume": "126346",
      "turnover": "3414048.91",
      "trades": "572"
    },
    {
      "date": "2026-01-22",
      "bid": "27.46",
      "ask": "27.74",
      "open": "27.48",
      "high": "28.04",
      "low": "27.34",
      "close": "27.74",
      "average": "27.7537",
      "volume": "183538",
      "turnover": "5093608.34",
      "trades": "662"
    },
    {
      "date": "2026-01-23",
      "bid": "27.98",
      "ask": "28.14",
      "open": "27.44",
      "high": "28.32",
      "low": "27.44",
      "close": "28.14",
      "average": "27.9997",
      "volume": "131573",
      "turnover": "3683727.75",
      "trades": "614"
    },
    {
      "date": "2026-01-26",
      "bid": "27.64",
      "ask": "27.76",
      "open": "28.00",
      "high": "28.32",
      "low": "27.44",
      "close": "27.68",
      "average": "27.8092",
      "volume": "144488",
      "turnover": "4018192.69",
      "trades": "647"
    },
    {
      "date": "2026-01-27",
      "bid": "27.44",
      "ask": "27.58",
      "open": "28.30",
      "high": "28.32",
      "low": "27.08",
      "close": "27.62",
      "average": "27.4525",
      "volume": "159560",
      "turnover": "4380283.09",
      "trades": "871"
    },
    {
      "date": "2026-01-28",
      "bid": "27.40",
      "ask": "27.68",
      "open": "27.78",
      "high": "27.78",
      "low": "26.72",
      "close": "27.58",
      "average": "27.2598",
      "volume": "191238",
      "turnover": "5212762.93",
      "trades": "836"
    },
    {
      "date": "2026-01-29",
      "bid": "26.72",
      "ask": "26.84",
      "open": "27.86",
      "high": "28.00",
      "low": "26.72",
      "close": "26.74",
      "average": "27.2082",
      "volume": "171541",
      "turnover": "4667614.79",
      "trades": "661"
    },
    {
      "date": "2026-01-30",
      "bid": "26.04",
      "ask": "26.20",
      "open": "26.72",
      "high": "27.22",
      "low": "25.78",
      "close": "26.22",
      "average": "26.3135",
      "volume": "324613",
      "turnover": "8540848.92",
      "trades": "1250"
    },
    {
      "date": "2026-02-02",
      "bid": "25.86",
      "ask": "25.94",
      "open": "26.00",
      "high": "26.14",
      "low": "25.28",
      "close": "25.98",
      "average": "25.7817",
      "volume": "186739",
      "turnover": "4814096.66",
      "trades": "769"
    },
    {
      "date": "2026-02-03",
      "bid": "26.00",
      "ask": "26.22",
      "open": "26.00",
      "high": "26.66",
      "low": "25.76",
      "close": "26.46",
      "average": "26.2224",
      "volume": "226006",
      "turnover": "5926383.4",
      "trades": "719"
    },
    {
      "date": "2026-02-04",
      "bid": "21.80",
      "ask": "21.98",
      "open": "24.82",
      "high": "24.82",
      "low": "19.40",
      "close": "21.42",
      "average": "20.8017",
      "volume": "2558844",
      "turnover": "53208837.14",
      "trades": "5098"
    },
    {
      "date": "2026-02-05",
      "bid": "20.58",
      "ask": "20.72",
      "open": "21.98",
      "high": "22.50",
      "low": "20.40",
      "close": "20.70",
      "average": "20.9728",
      "volume": "532599",
      "turnover": "11176167.63",
      "trades": "1299"
    },
    {
      "date": "2026-02-06",
      "bid": "20.94",
      "ask": "21.06",
      "open": "20.58",
      "high": "21.08",
      "low": "20.10",
      "close": "21.08",
      "average": "20.6889",
      "volume": "309364",
      "turnover": "6400062.17",
      "trades": "820"
    },
    {
      "date": "2026-02-09",
      "bid": "22.00",
      "ask": "22.12",
      "open": "21.54",
      "high": "22.42",
      "low": "21.54",
      "close": "22.30",
      "average": "22.0591",
      "volume": "389414",
      "turnover": "8591251.27",
      "trades": "995"
    },
    {
      "date": "2026-02-10",
      "bid": "21.86",
      "ask": "22.06",
      "open": "22.22",
      "high": "22.56",
      "low": "21.72",
      "close": "22.00",
      "average": "22.0896",
      "volume": "136397",
      "turnover": "3016396.54",
      "trades": "568"
    },
    {
      "date": "2026-02-11",
      "bid": "20.90",
      "ask": "21.04",
      "open": "21.86",
      "high": "22.00",
      "low": "20.78",
      "close": "20.84",
      "average": "21.2203",
      "volume": "165683",
      "turnover": "3516047.82",
      "trades": "582"
    },
    {
      "date": "2026-02-12",
      "bid": "20.70",
      "ask": "20.88",
      "open": "21.20",
      "high": "21.20",
      "low": "20.54",
      "close": "20.84",
      "average": "20.8047",
      "volume": "266818",
      "turnover": "5550615.25",
      "trades": "563"
    },
    {
      "date": "2026-02-13",
      "bid": "21.58",
      "ask": "21.74",
      "open": "21.00",
      "high": "22.00",
      "low": "20.88",
      "close": "21.56",
      "average": "21.4924",
      "volume": "280037",
      "turnover": "6018189.13",
      "trades": "519"
    },
    {
      "date": "2026-02-16",
      "bid": "20.96",
      "ask": "21.12",
      "open": "21.56",
      "high": "21.80",
      "low": "20.88",
      "close": "20.98",
      "average": "21.2271",
      "volume": "159644",
      "turnover": "3388457.21",
      "trades": "515"
    },
    {
      "date": "2026-02-17",
      "bid": "20.60",
      "ask": "20.72",
      "open": "20.90",
      "high": "20.96",
      "low": "19.96",
      "close": "20.86",
      "average": "20.3099",
      "volume": "231848",
      "turnover": "4708937.33",
      "trades": "706"
    },
    {
      "date": "2026-02-18",
      "bid": "20.94",
      "ask": "21.04",
      "open": "20.86",
      "high": "21.10",
      "low": "20.34",
      "close": "21.10",
      "average": "20.7385",
      "volume": "121849",
      "turnover": "2526212.06",
      "trades": "414"
    },
    {
      "date": "2026-02-19",
      "bid": "20.58",
      "ask": "20.72",
      "open": "21.00",
      "high": "21.10",
      "low": "20.52",
      "close": "20.62",
      "average": "20.7244",
      "volume": "90537",
      "turnover": "1876474.17",
      "trades": "528"
    },
    {
      "date": "2026-02-20",
      "bid": "20.62",
      "ask": "20.80",
      "open": "20.72",
      "high": "21.06",
      "low": "20.38",
      "close": "20.72",
      "average": "20.7565",
      "volume": "114246",
      "turnover": "2371329.24",
      "trades": "382"
    },
    {
      "date": "2026-02-23",
      "bid": "20.22",
      "ask": "20.46",
      "open": "20.80",
      "high": "20.80",
      "low": "20.14",
      "close": "20.46",
      "average": "20.4767",
      "volume": "169877",
      "turnover": "3478616.15",
      "trades": "513"
    },
    {
      "date": "2026-02-24",
      "bid": "20.68",
      "ask": "20.82",
      "open": "20.38",
      "high": "21.10",
      "low": "20.20",
      "close": "20.88",
      "average": "20.6136",
      "volume": "154586",
      "turnover": "3186534.25",
      "trades": "478"
    },
    {
      "date": "2026-02-25",
      "bid": "21.42",
      "ask": "21.54",
      "open": "20.82",
      "high": "21.70",
      "low": "20.82",
      "close": "21.54",
      "average": "21.3093",
      "volume": "122885",
      "turnover": "2618566.88",
      "trades": "694"
    },
    {
      "date": "2026-02-26",
      "bid": "22.14",
      "ask": "22.28",
      "open": "21.48",
      "high": "22.32",
      "low": "21.32",
      "close": "22.00",
      "average": "21.8803",
      "volume": "267370",
      "turnover": "5849973.18",
      "trades": "593"
    },
    {
      "date": "2026-02-27",
      "bid": "23.68",
      "ask": "23.74",
      "open": "22.14",
      "high": "23.90",
      "low": "21.78",
      "close": "23.76",
      "average": "23.2647",
      "volume": "589043",
      "turnover": "13703595.91",
      "trades": "1166"
    },
    {
      "date": "2026-03-02",
      "bid": "21.94",
      "ask": "22.08",
      "open": "22.84",
      "high": "23.02",
      "low": "21.84",
      "close": "22.32",
      "average": "22.36",
      "volume": "330320",
      "turnover": "7395150.22",
      "trades": "1038"
    },
    {
      "date": "2026-03-03",
      "bid": "20.86",
      "ask": "21.08",
      "open": "22.00",
      "high": "22.32",
      "low": "20.70",
      "close": "20.92",
      "average": "21.0697",
      "volume": "360396",
      "turnover": "7595371.14",
      "trades": "1095"
    },
    {
      "date": "2026-03-04",
      "bid": "21.70",
      "ask": "21.94",
      "open": "21.02",
      "high": "22.10",
      "low": "20.66",
      "close": "22.10",
      "average": "21.3908",
      "volume": "171531",
      "turnover": "3668825.05",
      "trades": "548"
    },
    {
      "date": "2026-03-05",
      "bid": "22.08",
      "ask": "22.16",
      "open": "22.02",
      "high": "22.56",
      "low": "21.82",
      "close": "22.20",
      "average": "22.2032",
      "volume": "164339",
      "turnover": "3648926.7",
      "trades": "521"
    },
    {
      "date": "2026-03-06",
      "bid": "22.32",
      "ask": "22.50",
      "open": "22.08",
      "high": "22.74",
      "low": "21.60",
      "close": "22.20",
      "average": "22.105",
      "volume": "240388",
      "turnover": "5312922.97",
      "trades": "603"
    },
    {
      "date": "2026-03-09",
      "bid": "17.11",
      "ask": "17.17",
      "open": "14.02",
      "high": "18.00",
      "low": "11.00",
      "close": "16.90",
      "average": "14.9149",
      "volume": "5281863",
      "turnover": "78742689.09",
      "trades": "8672"
    },
    {
      "date": "2026-03-10",
      "bid": "15.10",
      "ask": "15.21",
      "open": "16.82",
      "high": "16.82",
      "low": "14.20",
      "close": "15.45",
      "average": "15.5781",
      "volume": "2488250",
      "turnover": "38769293.65",
      "trades": "3741"
    },
    {
      "date": "2026-03-11",
      "bid": "16.16",
      "ask": "16.24",
      "open": "15.24",
      "high": "16.50",
      "low": "14.91",
      "close": "16.39",
      "average": "15.851",
      "volume": "923979",
      "turnover": "14644866.73",
      "trades": "1869"
    },
    {
      "date": "2026-03-12",
      "bid": "16.17",
      "ask": "16.30",
      "open": "16.31",
      "high": "16.39",
      "low": "15.70",
      "close": "16.21",
      "average": "15.944",
      "volume": "409415",
      "turnover": "6527598.84",
      "trades": "1011"
    },
    {
      "date": "2026-03-13",
      "bid": "16.75",
      "ask": "16.89",
      "open": "16.10",
      "high": "17.45",
      "low": "15.94",
      "close": "16.74",
      "average": "16.853",
      "volume": "395767",
      "turnover": "6673117.47",
      "trades": "1062"
    },
    {
      "date": "2026-03-16",
      "bid": "17.59",
      "ask": "17.70",
      "open": "16.89",
      "high": "17.75",
      "low": "16.89",
      "close": "17.55",
      "average": "17.3575",
      "volume": "330965",
      "turnover": "5744236.45",
      "trades": "912"
    },
    {
      "date": "2026-03-17",
      "bid": "18.33",
      "ask": "18.40",
      "open": "17.81",
      "high": "18.68",
      "low": "17.06",
      "close": "18.49",
      "average": "18.0326",
      "volume": "532472",
      "turnover": "9602636.11",
      "trades": "1089"
    },
    {
      "date": "2026-03-18",
      "bid": "17.07",
      "ask": "17.21",
      "open": "18.56",
      "high": "18.56",
      "low": "16.96",
      "close": "17.30",
      "average": "17.3839",
      "volume": "432638",
      "turnover": "7520430.83",
      "trades": "942"
    },
    {
      "date": "2026-03-19",
      "bid": "16.70",
      "ask": "16.79",
      "open": "16.74",
      "high": "17.23",
      "low": "16.64",
      "close": "16.76",
      "average": "16.8489",
      "volume": "331858",
      "turnover": "5591572.05",
      "trades": "626"
    },
    {
      "date": "2026-03-20",
      "bid": "18.31",
      "ask": "18.59",
      "open": "16.84",
      "high": "18.80",
      "low": "16.79",
      "close": "18.42",
      "average": "18.2573",
      "volume": "616652",
      "turnover": "11257039.19",
      "trades": "1160"
    },
    {
      "date": "2026-03-23",
      "bid": "18.58",
      "ask": "18.73",
      "open": "17.77",
      "high": "19.07",
      "low": "17.22",
      "close": "18.38",
      "average": "18.1941",
      "volume": "388364",
      "turnover": "7064478.3",
      "trades": "872"
    },
    {
      "date": "2026-03-24",
      "bid": "18.46",
      "ask": "18.58",
      "open": "18.38",
      "high": "18.71",
      "low": "17.70",
      "close": "18.44",
      "average": "18.232",
      "volume": "202078",
      "turnover": "3683765.83",
      "trades": "442"
    },
    {
      "date": "2026-03-25",
      "bid": "18.74",
      "ask": "18.89",
      "open": "18.58",
      "high": "19.47",
      "low": "18.55",
      "close": "18.83",
      "average": "19.0623",
      "volume": "299449",
      "turnover": "5707778.79",
      "trades": "631"
    },
    {
      "date": "2026-03-26",
      "bid": "18.80",
      "ask": "19.00",
      "open": "18.71",
      "high": "19.13",
      "low": "18.40",
      "close": "18.88",
      "average": "18.7948",
      "volume": "155508",
      "turnover": "2922613",
      "trades": "378"
    },
    {
      "date": "2026-03-27",
      "bid": "18.16",
      "ask": "18.40",
      "open": "19.00",
      "high": "19.00",
      "low": "17.75",
      "close": "18.14",
      "average": "18.1705",
      "volume": "146391",
      "turnover": "2660205.52",
      "trades": "452"
    },
    {
      "date": "2026-03-30",
      "bid": "19.22",
      "ask": "19.36",
      "open": "18.14",
      "high": "19.36",
      "low": "17.72",
      "close": "19.23",
      "average": "18.7975",
      "volume": "254112",
      "turnover": "4770416.69",
      "trades": "569"
    },
    {
      "date": "2026-03-31",
      "bid": "18.82",
      "ask": "19.13",
      "open": "19.36",
      "high": "19.45",
      "low": "18.77",
      "close": "19.04",
      "average": "18.9801",
      "volume": "242255",
      "turnover": "4598024.01",
      "trades": "569"
    },
    {
      "date": "2026-04-01",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.13",
      "high": "20.12",
      "low": "19.13",
      "close": "20.10",
      "average": "19.906",
      "volume": "176942",
      "turnover": "3522226.87",
      "trades": "466"
    },
    {
      "date": "2026-04-02",
      "bid": "18.91",
      "ask": "19.02",
      "open": "19.76",
      "high": "19.76",
      "low": "18.78",
      "close": "18.78",
      "average": "19.1577",
      "volume": "176639",
      "turnover": "3384191.65",
      "trades": "438"
    },
    {
      "date": "2026-04-07",
      "bid": "18.34",
      "ask": "18.53",
      "open": "19.00",
      "high": "19.56",
      "low": "18.31",
      "close": "18.44",
      "average": "18.787",
      "volume": "177060",
      "turnover": "3326556.7",
      "trades": "562"
    },
    {
      "date": "2026-04-08",
      "bid": "18.57",
      "ask": "18.78",
      "open": "19.80",
      "high": "19.80",
      "low": "18.50",
      "close": "18.68",
      "average": "19.0251",
      "volume": "245689",
      "turnover": "4675794.88",
      "trades": "707"
    },
    {
      "date": "2026-04-09",
      "bid": "18.62",
      "ask": "18.95",
      "open": "18.57",
      "high": "18.94",
      "low": "18.40",
      "close": "18.54",
      "average": "18.586",
      "volume": "100422",
      "turnover": "1866487.21",
      "trades": "476"
    },
    {
      "date": "2026-04-10",
      "bid": "18.30",
      "ask": "18.54",
      "open": "18.88",
      "high": "19.50",
      "low": "18.27",
      "close": "18.40",
      "average": "18.7154",
      "volume": "244318",
      "turnover": "4572235.55",
      "trades": "717"
    },
    {
      "date": "2026-04-13",
      "bid": "19.20",
      "ask": "19.35",
      "open": "18.30",
      "high": "19.40",
      "low": "18.28",
      "close": "19.35",
      "average": "19.0767",
      "volume": "193150",
      "turnover": "3684478.73",
      "trades": "532"
    },
    {
      "date": "2026-04-14",
      "bid": "19.40",
      "ask": "19.97",
      "open": "19.35",
      "high": "20.20",
      "low": "19.06",
      "close": "20.20",
      "average": "19.7022",
      "volume": "291823",
      "turnover": "5749146.95",
      "trades": "676"
    },
    {
      "date": "2026-04-15",
      "bid": "24.32",
      "ask": "24.46",
      "open": "20.64",
      "high": "24.96",
      "low": "20.64",
      "close": "24.64",
      "average": "23.5443",
      "volume": "976069",
      "turnover": "22978365.77",
      "trades": "2022"
    },
    {
      "date": "2026-04-16",
      "bid": "23.86",
      "ask": "24.26",
      "open": "24.62",
      "high": "24.94",
      "low": "23.64",
      "close": "23.98",
      "average": "24.3414",
      "volume": "354444",
      "turnover": "8628648.3",
      "trades": "846"
    },
    {
      "date": "2026-04-17",
      "bid": "25.12",
      "ask": "25.46",
      "open": "23.98",
      "high": "26.44",
      "low": "23.96",
      "close": "25.18",
      "average": "25.4567",
      "volume": "792390",
      "turnover": "20173756.45",
      "trades": "1341"
    },
    {
      "date": "2026-04-20",
      "bid": "22.04",
      "ask": "22.28",
      "open": "24.98",
      "high": "24.98",
      "low": "21.72",
      "close": "22.30",
      "average": "22.9056",
      "volume": "591302",
      "turnover": "13542955.74",
      "trades": "1375"
    },
    {
      "date": "2026-04-21",
      "bid": "24.12",
      "ask": "24.40",
      "open": "22.30",
      "high": "24.54",
      "low": "22.00",
      "close": "24.32",
      "average": "23.632",
      "volume": "445197",
      "turnover": "10522801.35",
      "trades": "857"
    },
    {
      "date": "2026-04-22",
      "bid": "24.08",
      "ask": "24.76",
      "open": "24.50",
      "high": "25.94",
      "low": "24.10",
      "close": "24.42",
      "average": "24.8883",
      "volume": "384295",
      "turnover": "9567827.55",
      "trades": "773"
    },
    {
      "date": "2026-04-23",
      "bid": "23.10",
      "ask": "23.38",
      "open": "20.00",
      "high": "24.08",
      "low": "19.74",
      "close": "23.00",
      "average": "22.4872",
      "volume": "924093",
      "turnover": "20779198.19",
      "trades": "1471"
    },
    {
      "date": "2026-04-24",
      "bid": "23.10",
      "ask": "23.32",
      "open": "22.32",
      "high": "23.98",
      "low": "21.98",
      "close": "23.02",
      "average": "23.2732",
      "volume": "266327",
      "turnover": "6199284.96",
      "trades": "703"
    },
    {
      "date": "2026-04-27",
      "bid": "22.26",
      "ask": "22.58",
      "open": "23.10",
      "high": "23.76",
      "low": "22.04",
      "close": "22.08",
      "average": "22.5394",
      "volume": "282025",
      "turnover": "6358314.8",
      "trades": "560"
    },
    {
      "date": "2026-04-28",
      "bid": "22.24",
      "ask": "22.54",
      "open": "22.26",
      "high": "23.26",
      "low": "22.02",
      "close": "22.16",
      "average": "22.4439",
      "volume": "250252",
      "turnover": "5617450.02",
      "trades": "591"
    },
    {
      "date": "2026-04-29",
      "bid": "24.20",
      "ask": "24.40",
      "open": "22.24",
      "high": "24.42",
      "low": "22.24",
      "close": "24.38",
      "average": "23.6588",
      "volume": "329161",
      "turnover": "7786692.28",
      "trades": "545"
    },
    {
      "date": "2026-04-30",
      "bid": "26.10",
      "ask": "26.36",
      "open": "24.50",
      "high": "27.28",
      "low": "24.50",
      "close": "26.20",
      "average": "26.2638",
      "volume": "509800",
      "turnover": "13392421.14",
      "trades": "896"
    },
    {
      "date": "2026-05-04",
      "bid": "27.48",
      "ask": "27.74",
      "open": "26.10",
      "high": "28.90",
      "low": "25.48",
      "close": "27.82",
      "average": "27.653",
      "volume": "883128",
      "turnover": "24443201.32",
      "trades": "1686"
    },
    {
      "date": "2026-05-05",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.64",
      "high": "27.74",
      "low": "26.50",
      "close": "27.42",
      "average": "27.2164",
      "volume": "335568",
      "turnover": "9130473.27",
      "trades": "730"
    },
    {
      "date": "2026-05-06",
      "bid": "29.20",
      "ask": "29.50",
      "open": "28.00",
      "high": "30.66",
      "low": "27.80",
      "close": "28.96",
      "average": "29.3689",
      "volume": "541037",
      "turnover": "15889389.63",
      "trades": "1339"
    },
    {
      "date": "2026-05-07",
      "bid": "28.38",
      "ask": "28.56",
      "open": "29.50",
      "high": "29.98",
      "low": "27.76",
      "close": "28.16",
      "average": "28.746",
      "volume": "372870",
      "turnover": "10716427",
      "trades": "964"
    },
    {
      "date": "2026-05-08",
      "bid": "26.82",
      "ask": "27.20",
      "open": "27.90",
      "high": "27.96",
      "low": "26.66",
      "close": "26.76",
      "average": "27.0749",
      "volume": "223633",
      "turnover": "6057303.81",
      "trades": "583"
    },
    {
      "date": "2026-05-11",
      "bid": "27.24",
      "ask": "27.50",
      "open": "26.50",
      "high": "27.54",
      "low": "26.50",
      "close": "27.14",
      "average": "27.0376",
      "volume": "153909",
      "turnover": "4157254.43",
      "trades": "489"
    },
    {
      "date": "2026-05-12",
      "bid": "27.10",
      "ask": "27.58",
      "open": "27.52",
      "high": "28.12",
      "low": "27.04",
      "close": "27.14",
      "average": "27.4195",
      "volume": "264800",
      "turnover": "7264140.04",
      "trades": "571"
    },
    {
      "date": "2026-05-13",
      "bid": "26.42",
      "ask": "26.62",
      "open": "27.46",
      "high": "28.72",
      "low": "26.38",
      "close": "26.68",
      "average": "27.306",
      "volume": "181720",
      "turnover": "4962914.3",
      "trades": "395"
    },
    {
      "date": "2026-05-15",
      "bid": "26.14",
      "ask": "26.52",
      "open": "27.52",
      "high": "27.66",
      "low": "26.10",
      "close": "26.56",
      "average": "26.6338",
      "volume": "165935",
      "turnover": "4419270.17",
      "trades": "510"
    },
    {
      "date": "2026-05-18",
      "bid": "27.50",
      "ask": "27.88",
      "open": "26.12",
      "high": "29.96",
      "low": "25.52",
      "close": "27.04",
      "average": "27.6604",
      "volume": "889075",
      "turnover": "24638588.33",
      "trades": "1134"
    },
    {
      "date": "2026-05-19",
      "bid": "25.20",
      "ask": "25.40",
      "open": "28.14",
      "high": "28.14",
      "low": "24.48",
      "close": "25.18",
      "average": "26.0029",
      "volume": "364229",
      "turnover": "9472502.5",
      "trades": "792"
    },
    {
      "date": "2026-05-20",
      "bid": "25.42",
      "ask": "25.58",
      "open": "25.00",
      "high": "25.78",
      "low": "24.94",
      "close": "25.26",
      "average": "25.2948",
      "volume": "141942",
      "turnover": "3590589.67",
      "trades": "433"
    },
    {
      "date": "2026-05-21",
      "bid": "27.34",
      "ask": "27.60",
      "open": "25.32",
      "high": "27.80",
      "low": "25.26",
      "close": "27.52",
      "average": "26.7403",
      "volume": "278269",
      "turnover": "7439796.24",
      "trades": "614"
    },
    {
      "date": "2026-05-22",
      "bid": "29.40",
      "ask": "29.68",
      "open": "27.72",
      "high": "30.20",
      "low": "27.58",
      "close": "29.46",
      "average": "29.2334",
      "volume": "432914",
      "turnover": "12655402.32",
      "trades": "1099"
    },
    {
      "date": "2026-05-25",
      "bid": "30.90",
      "ask": "31.22",
      "open": "29.56",
      "high": "32.30",
      "low": "29.10",
      "close": "30.72",
      "average": "30.7555",
      "volume": "363488",
      "turnover": "11179149.29",
      "trades": "981"
    },
    {
      "date": "2026-05-26",
      "bid": "30.64",
      "ask": "30.98",
      "open": "30.70",
      "high": "31.32",
      "low": "29.80",
      "close": "31.00",
      "average": "30.5827",
      "volume": "265829",
      "turnover": "8129575.02",
      "trades": "661"
    },
    {
      "date": "2026-05-27",
      "bid": "31.80",
      "ask": "32.00",
      "open": "30.98",
      "high": "32.18",
      "low": "30.64",
      "close": "31.50",
      "average": "31.5388",
      "volume": "425345",
      "turnover": "13415149.44",
      "trades": "936"
    },
    {
      "date": "2026-05-28",
      "bid": "33.22",
      "ask": "33.36",
      "open": "31.48",
      "high": "34.00",
      "low": "31.46",
      "close": "33.14",
      "average": "33.2387",
      "volume": "474312",
      "turnover": "15767099.01",
      "trades": "1272"
    },
    {
      "date": "2026-05-29",
      "bid": "33.98",
      "ask": "34.18",
      "open": "33.56",
      "high": "35.48",
      "low": "33.26",
      "close": "34.28",
      "average": "34.4457",
      "volume": "685473",
      "turnover": "23614968.96",
      "trades": "1332"
    },
    {
      "date": "2026-06-01",
      "bid": "32.96",
      "ask": "33.16",
      "open": "34.28",
      "high": "34.28",
      "low": "32.52",
      "close": "33.00",
      "average": "33.1152",
      "volume": "439549",
      "turnover": "14549433.24",
      "trades": "924"
    },
    {
      "date": "2026-06-02",
      "bid": "35.32",
      "ask": "35.58",
      "open": "33.04",
      "high": "35.60",
      "low": "32.62",
      "close": "34.96",
      "average": "34.4351",
      "volume": "382928",
      "turnover": "13176804.73",
      "trades": "864"
    },
    {
      "date": "2026-06-03",
      "bid": "33.08",
      "ask": "33.46",
      "open": "34.90",
      "high": "35.32",
      "low": "32.90",
      "close": "33.22",
      "average": "33.6057",
      "volume": "271739",
      "turnover": "9132463.92",
      "trades": "669"
    },
    {
      "date": "2026-06-04",
      "bid": "30.60",
      "ask": "31.00",
      "open": "33.06",
      "high": "33.10",
      "low": "29.88",
      "close": "30.70",
      "average": "30.7122",
      "volume": "374545",
      "turnover": "11507401.55",
      "trades": "985"
    },
    {
      "date": "2026-06-05",
      "bid": "27.86",
      "ask": "28.02",
      "open": "30.68",
      "high": "30.70",
      "low": "27.60",
      "close": "27.60",
      "average": "28.7418",
      "volume": "276551",
      "turnover": "7950956.39",
      "trades": "793"
    },
    {
      "date": "2026-06-08",
      "bid": "26.52",
      "ask": "26.88",
      "open": "27.42",
      "high": "28.00",
      "low": "26.24",
      "close": "26.36",
      "average": "26.7205",
      "volume": "258977",
      "turnover": "6924675.25",
      "trades": "626"
    },
    {
      "date": "2026-06-09",
      "bid": "24.50",
      "ask": "24.68",
      "open": "26.42",
      "high": "26.76",
      "low": "24.34",
      "close": "24.34",
      "average": "25.1326",
      "volume": "322349",
      "turnover": "8102566.32",
      "trades": "819"
    },
    {
      "date": "2026-06-10",
      "bid": "23.80",
      "ask": "24.18",
      "open": "24.26",
      "high": "24.62",
      "low": "23.10",
      "close": "23.56",
      "average": "23.7364",
      "volume": "325445",
      "turnover": "7724358.6",
      "trades": "755"
    },
    {
      "date": "2026-06-11",
      "bid": "22.46",
      "ask": "22.90",
      "open": "23.38",
      "high": "23.50",
      "low": "22.40",
      "close": "22.40",
      "average": "22.7229",
      "volume": "273417",
      "turnover": "6213108.63",
      "trades": "709"
    },
    {
      "date": "2026-06-12",
      "bid": "23.04",
      "ask": "23.30",
      "open": "23.12",
      "high": "23.66",
      "low": "22.58",
      "close": "23.20",
      "average": "23.0781",
      "volume": "234811",
      "turnover": "5418853.6",
      "trades": "691"
    },
    {
      "date": "2026-06-15",
      "bid": "23.22",
      "ask": "23.70",
      "open": "23.54",
      "high": "26.40",
      "low": "22.94",
      "close": "23.52",
      "average": "24.0939",
      "volume": "578955",
      "turnover": "13940664.48",
      "trades": "1099"
    },
    {
      "date": "2026-06-16",
      "bid": "22.50",
      "ask": "22.74",
      "open": "24.00",
      "high": "24.68",
      "low": "22.44",
      "close": "22.72",
      "average": "23.2617",
      "volume": "280557",
      "turnover": "6526952.37",
      "trades": "614"
    },
    {
      "date": "2026-06-17",
      "bid": "23.68",
      "ask": "23.82",
      "open": "22.70",
      "high": "23.84",
      "low": "22.34",
      "close": "23.82",
      "average": "23.1951",
      "volume": "131529",
      "turnover": "3050803.91",
      "trades": "391"
    },
    {
      "date": "2026-06-18",
      "bid": "22.96",
      "ask": "23.34",
      "open": "23.86",
      "high": "23.86",
      "low": "22.48",
      "close": "23.10",
      "average": "23.0787",
      "volume": "331299",
      "turnover": "7646046.53",
      "trades": "627"
    },
    {
      "date": "2026-06-22",
      "bid": "23.50",
      "ask": "23.78",
      "open": "23.10",
      "high": "24.46",
      "low": "23.10",
      "close": "23.62",
      "average": "23.7178",
      "volume": "168040",
      "turnover": "3985507.63",
      "trades": "434"
    },
    {
      "date": "2026-06-23",
      "bid": "23.12",
      "ask": "23.18",
      "open": "23.22",
      "high": "23.70",
      "low": "22.92",
      "close": "23.10",
      "average": "23.2249",
      "volume": "93001",
      "turnover": "2160083.5",
      "trades": "256"
    },
    {
      "date": "2026-06-24",
      "bid": "22.30",
      "ask": "22.52",
      "open": "23.04",
      "high": "23.28",
      "low": "22.08",
      "close": "22.52",
      "average": "22.5572",
      "volume": "116096",
      "turnover": "2618802.14",
      "trades": "376"
    },
    {
      "date": "2026-06-25",
      "bid": "22.26",
      "ask": "22.64",
      "open": "23.80",
      "high": "24.00",
      "low": "21.88",
      "close": "22.34",
      "average": "22.8203",
      "volume": "231072",
      "turnover": "5274874.84",
      "trades": "643"
    },
    {
      "date": "2026-06-26",
      "bid": "22.02",
      "ask": "22.26",
      "open": "22.22",
      "high": "22.58",
      "low": "21.76",
      "close": "22.32",
      "average": "22.1674",
      "volume": "111917",
      "turnover": "2480973.46",
      "trades": "402"
    },
    {
      "date": "2026-06-29",
      "bid": "21.88",
      "ask": "22.18",
      "open": "22.26",
      "high": "22.56",
      "low": "21.88",
      "close": "22.20",
      "average": "22.2309",
      "volume": "132558",
      "turnover": "2946889.59",
      "trades": "312"
    },
    {
      "date": "2026-06-30",
      "bid": "22.66",
      "ask": "22.90",
      "open": "22.30",
      "high": "23.24",
      "low": "22.30",
      "close": "23.04",
      "average": "22.9169",
      "volume": "120107",
      "turnover": "2752417.27",
      "trades": "344"
    },
    {
      "date": "2026-07-01",
      "bid": "22.62",
      "ask": "22.82",
      "open": "23.04",
      "high": "23.48",
      "low": "22.10",
      "close": "23.48",
      "average": "23.1396",
      "volume": "225043",
      "turnover": "5206970.75",
      "trades": "384"
    },
    {
      "date": "2026-07-02",
      "bid": "22.20",
      "ask": "22.40",
      "open": "23.36",
      "high": "23.62",
      "low": "21.56",
      "close": "21.56",
      "average": "22.1156",
      "volume": "503031",
      "turnover": "11124840.65",
      "trades": "721"
    },
    {
      "date": "2026-07-03",
      "bid": "22.04",
      "ask": "22.40",
      "open": "22.30",
      "high": "22.70",
      "low": "21.80",
      "close": "22.20",
      "average": "22.2272",
      "volume": "201435",
      "turnover": "4477811.88",
      "trades": "481"
    },
    {
      "date": "2026-07-06",
      "bid": "22.00",
      "ask": "22.38",
      "open": "22.18",
      "high": "22.40",
      "low": "21.50",
      "close": "22.34",
      "average": "22.0319",
      "volume": "118128",
      "turnover": "2599993.89",
      "trades": "413"
    },
    {
      "date": "2026-07-07",
      "bid": "21.62",
      "ask": "21.82",
      "open": "22.02",
      "high": "22.52",
      "low": "21.60",
      "close": "21.76",
      "average": "22.0171",
      "volume": "208956",
      "turnover": "4601328.62",
      "trades": "495"
    },
    {
      "date": "2026-07-08",
      "bid": "20.28",
      "ask": "20.40",
      "open": "21.76",
      "high": "21.76",
      "low": "19.86",
      "close": "20.44",
      "average": "20.4499",
      "volume": "292219",
      "turnover": "5975726.19",
      "trades": "851"
    },
    {
      "date": "2026-07-09",
      "bid": "20.82",
      "ask": "21.16",
      "open": "21.16",
      "high": "22.70",
      "low": "20.50",
      "close": "21.04",
      "average": "21.1698",
      "volume": "275245",
      "turnover": "5833800.61",
      "trades": "515"
    },
    {
      "date": "2026-07-10",
      "bid": "20.04",
      "ask": "20.24",
      "open": "20.82",
      "high": "21.56",
      "low": "20.02",
      "close": "20.02",
      "average": "20.5096",
      "volume": "215521",
      "turnover": "4420778.84",
      "trades": "472"
    },
    {
      "date": "2026-07-13",
      "bid": "19.88",
      "ask": "20.16",
      "open": "20.00",
      "high": "20.40",
      "low": "19.52",
      "close": "20.14",
      "average": "19.9558",
      "volume": "263042",
      "turnover": "5249173.23",
      "trades": "688"
    },
    {
      "date": "2026-07-14",
      "bid": "21.30",
      "ask": "21.42",
      "open": "23.78",
      "high": "24.00",
      "low": "20.70",
      "close": "21.24",
      "average": "22.2846",
      "volume": "832836",
      "turnover": "18563453.7",
      "trades": "1587"
    },
    {
      "date": "2026-07-15",
      "bid": "19.98",
      "ask": "20.24",
      "open": "21.44",
      "high": "21.44",
      "low": "19.98",
      "close": "19.99",
      "average": "20.4794",
      "volume": "258410",
      "turnover": "5291312.15",
      "trades": "754"
    },
    {
      "date": "2026-07-16",
      "bid": "18.92",
      "ask": "19.08",
      "open": "18.48",
      "high": "19.21",
      "low": "17.61",
      "close": "19.13",
      "average": "18.687",
      "volume": "546291",
      "turnover": "10206330.81",
      "trades": "1235"
    },
    {
      "date": "2026-07-17",
      "bid": "19.40",
      "ask": "19.57",
      "open": "18.99",
      "high": "19.95",
      "low": "18.50",
      "close": "19.64",
      "average": "19.3202",
      "volume": "349263",
      "turnover": "6743882.27",
      "trades": "541"
    },
    {
      "date": "2026-07-20",
      "bid": "19.61",
      "ask": "19.77",
      "open": "19.70",
      "high": "20.96",
      "low": "19.35",
      "close": "19.82",
      "average": "20.0099",
      "volume": "223685",
      "turnover": "4476058.26",
      "trades": "519"
    },
    {
      "date": "2026-07-21",
      "bid": "19.85",
      "ask": "20.00",
      "open": "19.78",
      "high": "20.32",
      "low": "19.57",
      "close": "20.00",
      "average": "19.9524",
      "volume": "106631",
      "turnover": "2127500.79",
      "trades": "304"
    },
    {
      "date": "2026-07-22",
      "bid": "20.34",
      "ask": "20.44",
      "open": "19.99",
      "high": "20.62",
      "low": "19.61",
      "close": "20.62",
      "average": "20.223",
      "volume": "129230",
      "turnover": "2613190.52",
      "trades": "271"
    },
    {
      "date": "2026-07-23",
      "bid": "20.44",
      "ask": "20.66",
      "open": "20.46",
      "high": "20.88",
      "low": "19.90",
      "close": "20.58",
      "average": "20.5123",
      "volume": "191631",
      "turnover": "3929639.1",
      "trades": "425"
    },
    {
      "date": "2026-07-24",
      "bid": "19.70",
      "ask": "19.87",
      "open": "20.50",
      "high": "20.98",
      "low": "19.62",
      "close": "19.92",
      "average": "20.2006",
      "volume": "105326",
      "turnover": "2126803.74",
      "trades": "427"
    },
    {
      "date": "2026-07-27",
      "bid": "20.02",
      "ask": "20.20",
      "open": "20.20",
      "high": "21.18",
      "low": "19.72",
      "close": "20.04",
      "average": "20.5609",
      "volume": "211340",
      "turnover": "4345889.84",
      "trades": "582"
    },
    {
      "date": "2026-07-28",
      "bid": "19.65",
      "ask": "19.89",
      "open": "20.46",
      "high": "20.46",
      "low": "19.36",
      "close": "19.96",
      "average": "19.8314",
      "volume": "147976",
      "turnover": "2934573.77",
      "trades": "438"
    },
    {
      "date": "2026-07-29",
      "bid": "19.59",
      "ask": "19.75",
      "open": "19.50",
      "high": "20.20",
      "low": "19.42",
      "close": "19.63",
      "average": "19.7516",
      "volume": "124096",
      "turnover": "2451092.17",
      "trades": "387"
    },
    {
      "date": "2026-07-30",
      "bid": "20.20",
      "ask": "20.42",
      "open": "19.75",
      "high": "20.54",
      "low": "19.31",
      "close": "20.28",
      "average": "20.0039",
      "volume": "163157",
      "turnover": "3263678.61",
      "trades": "427"
    },
    {
      "date": "2026-07-31",
      "bid": "19.82",
      "ask": "19.92",
      "open": "20.64",
      "high": "21.02",
      "low": "19.78",
      "close": "19.95",
      "average": "20.4089",
      "volume": "239895",
      "turnover": "4896443.51",
      "trades": "480"
    },
    {
      "date": "2026-08-03",
      "bid": "20.14",
      "ask": "20.32",
      "open": "19.95",
      "high": "20.50",
      "low": "19.57",
      "close": "20.40",
      "average": "19.9655",
      "volume": "196003",
      "turnover": "3913049.25",
      "trades": "494"
    },
    {
      "date": "2026-08-04",
      "bid": "21.06",
      "ask": "21.26",
      "open": "20.14",
      "high": "21.50",
      "low": "19.91",
      "close": "21.26",
      "average": "20.8621",
      "volume": "301736",
      "turnover": "6293780.69",
      "trades": "687"
    },
    {
      "date": "2026-08-05",
      "bid": "20.60",
      "ask": "20.68",
      "open": "21.76",
      "high": "21.76",
      "low": "20.60",
      "close": "20.66",
      "average": "20.9301",
      "volume": "100384",
      "turnover": "2101138.68",
      "trades": "411"
    }
  ]
}