{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1933108/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/shot?id=TX1933108",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1933108",
    "asset_class": "SHARES",
    "isin": "SE0007640156",
    "symbol": "SHOT",
    "company": "Scandic Hotels Group",
    "market": null,
    "last_sale_price": "SEK 83.90",
    "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": "34.88",
      "ask": "34.92",
      "open": "35.32",
      "high": "35.73",
      "low": "34.85",
      "close": "34.90",
      "average": "35.183",
      "volume": "1425679",
      "turnover": "50159297.04",
      "trades": "2978"
    },
    {
      "date": "2021-08-03",
      "bid": "34.15",
      "ask": "34.20",
      "open": "34.90",
      "high": "35.01",
      "low": "33.95",
      "close": "34.10",
      "average": "34.314",
      "volume": "1639107",
      "turnover": "56241713.82",
      "trades": "3912"
    },
    {
      "date": "2021-08-04",
      "bid": "33.70",
      "ask": "33.75",
      "open": "34.28",
      "high": "34.48",
      "low": "33.61",
      "close": "33.69",
      "average": "33.9927",
      "volume": "1776304",
      "turnover": "60381172.41",
      "trades": "3566"
    },
    {
      "date": "2021-08-05",
      "bid": "34.86",
      "ask": "34.94",
      "open": "34.00",
      "high": "35.00",
      "low": "33.72",
      "close": "35.00",
      "average": "34.4156",
      "volume": "2138972",
      "turnover": "73609454.84",
      "trades": "3966"
    },
    {
      "date": "2021-08-06",
      "bid": "34.84",
      "ask": "34.88",
      "open": "35.20",
      "high": "35.43",
      "low": "34.19",
      "close": "34.88",
      "average": "34.67",
      "volume": "1965407",
      "turnover": "68136819.56",
      "trades": "3616"
    },
    {
      "date": "2021-08-09",
      "bid": "34.35",
      "ask": "34.39",
      "open": "34.90",
      "high": "34.90",
      "low": "33.58",
      "close": "34.39",
      "average": "34.0605",
      "volume": "1557327",
      "turnover": "53043313.84",
      "trades": "3312"
    },
    {
      "date": "2021-08-10",
      "bid": "34.29",
      "ask": "34.36",
      "open": "34.39",
      "high": "34.57",
      "low": "34.09",
      "close": "34.29",
      "average": "34.2965",
      "volume": "1205481",
      "turnover": "41346485.6",
      "trades": "2431"
    },
    {
      "date": "2021-08-11",
      "bid": "34.01",
      "ask": "34.04",
      "open": "34.29",
      "high": "34.63",
      "low": "33.82",
      "close": "34.00",
      "average": "34.1282",
      "volume": "1432067",
      "turnover": "48870894.3",
      "trades": "2480"
    },
    {
      "date": "2021-08-12",
      "bid": "33.70",
      "ask": "33.75",
      "open": "34.00",
      "high": "34.35",
      "low": "33.66",
      "close": "33.72",
      "average": "33.9268",
      "volume": "1408781",
      "turnover": "47796340.2",
      "trades": "2491"
    },
    {
      "date": "2021-08-13",
      "bid": "33.55",
      "ask": "33.56",
      "open": "33.72",
      "high": "34.20",
      "low": "33.52",
      "close": "33.55",
      "average": "33.7778",
      "volume": "1162170",
      "turnover": "39255452.69",
      "trades": "2710"
    },
    {
      "date": "2021-08-16",
      "bid": "33.18",
      "ask": "33.21",
      "open": "33.55",
      "high": "33.57",
      "low": "32.62",
      "close": "33.20",
      "average": "33.0552",
      "volume": "1325419",
      "turnover": "43811921.35",
      "trades": "3332"
    },
    {
      "date": "2021-08-17",
      "bid": "33.00",
      "ask": "33.02",
      "open": "33.14",
      "high": "33.19",
      "low": "32.52",
      "close": "33.19",
      "average": "32.7882",
      "volume": "1584761",
      "turnover": "51960494.79",
      "trades": "3297"
    },
    {
      "date": "2021-08-18",
      "bid": "32.63",
      "ask": "32.72",
      "open": "33.19",
      "high": "33.40",
      "low": "32.33",
      "close": "32.69",
      "average": "32.7823",
      "volume": "1936565",
      "turnover": "63483740.62",
      "trades": "3486"
    },
    {
      "date": "2021-08-19",
      "bid": "32.20",
      "ask": "32.24",
      "open": "32.57",
      "high": "32.57",
      "low": "31.55",
      "close": "32.09",
      "average": "31.982",
      "volume": "1668532",
      "turnover": "53360221.78",
      "trades": "3507"
    },
    {
      "date": "2021-08-20",
      "bid": "32.09",
      "ask": "32.12",
      "open": "32.02",
      "high": "32.29",
      "low": "31.62",
      "close": "32.10",
      "average": "31.9364",
      "volume": "1112546",
      "turnover": "35530724.79",
      "trades": "2224"
    },
    {
      "date": "2021-08-23",
      "bid": "32.92",
      "ask": "32.96",
      "open": "32.28",
      "high": "33.05",
      "low": "32.28",
      "close": "32.88",
      "average": "32.8012",
      "volume": "862266",
      "turnover": "28282563.14",
      "trades": "2129"
    },
    {
      "date": "2021-08-24",
      "bid": "32.27",
      "ask": "32.30",
      "open": "32.92",
      "high": "33.35",
      "low": "31.92",
      "close": "32.23",
      "average": "32.4739",
      "volume": "1598061",
      "turnover": "51894206.7",
      "trades": "2861"
    },
    {
      "date": "2021-08-25",
      "bid": "33.51",
      "ask": "33.55",
      "open": "32.23",
      "high": "33.75",
      "low": "32.15",
      "close": "33.68",
      "average": "33.1988",
      "volume": "2113808",
      "turnover": "70177907.84",
      "trades": "4174"
    },
    {
      "date": "2021-08-26",
      "bid": "33.80",
      "ask": "33.84",
      "open": "33.94",
      "high": "33.96",
      "low": "33.19",
      "close": "33.79",
      "average": "33.5654",
      "volume": "907343",
      "turnover": "30456789.96",
      "trades": "2694"
    },
    {
      "date": "2021-08-27",
      "bid": "34.08",
      "ask": "34.12",
      "open": "33.79",
      "high": "34.13",
      "low": "33.43",
      "close": "34.10",
      "average": "33.7692",
      "volume": "983012",
      "turnover": "33196445.87",
      "trades": "2176"
    },
    {
      "date": "2021-08-30",
      "bid": "34.15",
      "ask": "34.20",
      "open": "34.10",
      "high": "35.13",
      "low": "34.10",
      "close": "34.10",
      "average": "34.5934",
      "volume": "1551985",
      "turnover": "53688402",
      "trades": "2962"
    },
    {
      "date": "2021-08-31",
      "bid": "33.61",
      "ask": "33.65",
      "open": "34.16",
      "high": "34.40",
      "low": "33.24",
      "close": "33.77",
      "average": "33.7003",
      "volume": "1657223",
      "turnover": "55847099.19",
      "trades": "3300"
    },
    {
      "date": "2021-09-01",
      "bid": "33.70",
      "ask": "33.75",
      "open": "33.95",
      "high": "34.61",
      "low": "33.60",
      "close": "33.77",
      "average": "34.2022",
      "volume": "2258480",
      "turnover": "77230583.41",
      "trades": "3696"
    },
    {
      "date": "2021-09-02",
      "bid": "34.05",
      "ask": "34.08",
      "open": "33.77",
      "high": "34.36",
      "low": "33.62",
      "close": "34.08",
      "average": "34.0722",
      "volume": "1142003",
      "turnover": "38910588.08",
      "trades": "2370"
    },
    {
      "date": "2021-09-03",
      "bid": "33.23",
      "ask": "33.27",
      "open": "34.08",
      "high": "34.10",
      "low": "33.15",
      "close": "33.18",
      "average": "33.5128",
      "volume": "1703904",
      "turnover": "57102957.33",
      "trades": "2379"
    },
    {
      "date": "2021-09-06",
      "bid": "32.75",
      "ask": "32.79",
      "open": "33.20",
      "high": "33.28",
      "low": "32.54",
      "close": "32.75",
      "average": "32.8592",
      "volume": "1086493",
      "turnover": "35701709.9",
      "trades": "2448"
    },
    {
      "date": "2021-09-07",
      "bid": "34.76",
      "ask": "34.80",
      "open": "32.75",
      "high": "34.84",
      "low": "32.50",
      "close": "34.84",
      "average": "34.0692",
      "volume": "2918000",
      "turnover": "99410722.33",
      "trades": "4535"
    },
    {
      "date": "2021-09-08",
      "bid": "34.90",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.49",
      "low": "34.24",
      "close": "34.78",
      "average": "34.961",
      "volume": "3236356",
      "turnover": "113147049.4",
      "trades": "4586"
    },
    {
      "date": "2021-09-09",
      "bid": "34.74",
      "ask": "34.78",
      "open": "34.78",
      "high": "35.02",
      "low": "34.24",
      "close": "34.76",
      "average": "34.6622",
      "volume": "1317924",
      "turnover": "45677285.58",
      "trades": "2427"
    },
    {
      "date": "2021-09-10",
      "bid": "35.00",
      "ask": "35.03",
      "open": "34.76",
      "high": "35.28",
      "low": "34.73",
      "close": "34.91",
      "average": "34.9879",
      "volume": "1623143",
      "turnover": "56781315.1",
      "trades": "3414"
    },
    {
      "date": "2021-09-13",
      "bid": "35.28",
      "ask": "35.31",
      "open": "34.91",
      "high": "35.37",
      "low": "34.55",
      "close": "35.18",
      "average": "35.0064",
      "volume": "1094020",
      "turnover": "38287185.26",
      "trades": "2607"
    },
    {
      "date": "2021-09-14",
      "bid": "33.89",
      "ask": "33.95",
      "open": "35.19",
      "high": "35.20",
      "low": "33.77",
      "close": "33.93",
      "average": "34.4477",
      "volume": "1748941",
      "turnover": "60277224.75",
      "trades": "2893"
    },
    {
      "date": "2021-09-15",
      "bid": "33.15",
      "ask": "33.18",
      "open": "34.49",
      "high": "35.41",
      "low": "32.82",
      "close": "33.10",
      "average": "33.855",
      "volume": "2620707",
      "turnover": "88707108.71",
      "trades": "4520"
    },
    {
      "date": "2021-09-16",
      "bid": "33.42",
      "ask": "33.46",
      "open": "33.10",
      "high": "34.18",
      "low": "33.10",
      "close": "33.43",
      "average": "33.7763",
      "volume": "1405123",
      "turnover": "47459553.99",
      "trades": "2602"
    },
    {
      "date": "2021-09-17",
      "bid": "33.57",
      "ask": "33.63",
      "open": "33.53",
      "high": "34.11",
      "low": "33.53",
      "close": "33.60",
      "average": "33.7376",
      "volume": "1346995",
      "turnover": "45445031.77",
      "trades": "2093"
    },
    {
      "date": "2021-09-20",
      "bid": "33.32",
      "ask": "33.36",
      "open": "33.49",
      "high": "33.49",
      "low": "32.19",
      "close": "33.30",
      "average": "32.8495",
      "volume": "1863677",
      "turnover": "61221044.19",
      "trades": "3010"
    },
    {
      "date": "2021-09-21",
      "bid": "33.38",
      "ask": "33.41",
      "open": "33.30",
      "high": "33.83",
      "low": "32.94",
      "close": "33.41",
      "average": "33.4204",
      "volume": "1249899",
      "turnover": "41771984.89",
      "trades": "2759"
    },
    {
      "date": "2021-09-22",
      "bid": "34.33",
      "ask": "34.37",
      "open": "33.41",
      "high": "34.68",
      "low": "33.40",
      "close": "34.32",
      "average": "34.2566",
      "volume": "1715048",
      "turnover": "58750197.59",
      "trades": "3510"
    },
    {
      "date": "2021-09-23",
      "bid": "35.59",
      "ask": "35.63",
      "open": "34.56",
      "high": "35.67",
      "low": "34.56",
      "close": "35.67",
      "average": "35.1136",
      "volume": "1771060",
      "turnover": "62187293.69",
      "trades": "3452"
    },
    {
      "date": "2021-09-24",
      "bid": "36.12",
      "ask": "36.14",
      "open": "35.67",
      "high": "36.29",
      "low": "35.67",
      "close": "36.25",
      "average": "36.0643",
      "volume": "2026616",
      "turnover": "73089040.95",
      "trades": "3705"
    },
    {
      "date": "2021-09-27",
      "bid": "37.50",
      "ask": "37.53",
      "open": "36.40",
      "high": "37.68",
      "low": "36.21",
      "close": "37.68",
      "average": "36.9885",
      "volume": "2493915",
      "turnover": "92250981.8",
      "trades": "4816"
    },
    {
      "date": "2021-09-28",
      "bid": "37.17",
      "ask": "37.23",
      "open": "37.68",
      "high": "37.85",
      "low": "37.00",
      "close": "37.00",
      "average": "37.3944",
      "volume": "1760410",
      "turnover": "65830423.04",
      "trades": "3763"
    },
    {
      "date": "2021-09-29",
      "bid": "37.29",
      "ask": "37.32",
      "open": "37.00",
      "high": "37.67",
      "low": "36.80",
      "close": "37.31",
      "average": "37.4246",
      "volume": "1411983",
      "turnover": "52843702.38",
      "trades": "3423"
    },
    {
      "date": "2021-09-30",
      "bid": "35.76",
      "ask": "35.82",
      "open": "37.40",
      "high": "37.75",
      "low": "35.52",
      "close": "35.74",
      "average": "36.3359",
      "volume": "1693467",
      "turnover": "61534054.4",
      "trades": "3783"
    },
    {
      "date": "2021-10-01",
      "bid": "36.27",
      "ask": "36.33",
      "open": "35.70",
      "high": "36.40",
      "low": "34.55",
      "close": "36.27",
      "average": "35.387",
      "volume": "1045146",
      "turnover": "36987387.43",
      "trades": "2388"
    },
    {
      "date": "2021-10-04",
      "bid": "36.23",
      "ask": "36.30",
      "open": "36.34",
      "high": "37.22",
      "low": "35.92",
      "close": "36.40",
      "average": "36.4686",
      "volume": "1290293",
      "turnover": "47055414.22",
      "trades": "2789"
    },
    {
      "date": "2021-10-05",
      "bid": "35.83",
      "ask": "35.92",
      "open": "36.30",
      "high": "36.33",
      "low": "35.28",
      "close": "35.89",
      "average": "35.6665",
      "volume": "1144091",
      "turnover": "40805412.5",
      "trades": "2745"
    },
    {
      "date": "2021-10-06",
      "bid": "35.11",
      "ask": "35.15",
      "open": "35.89",
      "high": "35.89",
      "low": "34.76",
      "close": "35.05",
      "average": "35.1712",
      "volume": "2080831",
      "turnover": "73189583.9",
      "trades": "4440"
    },
    {
      "date": "2021-10-07",
      "bid": "35.46",
      "ask": "35.52",
      "open": "35.15",
      "high": "35.71",
      "low": "34.65",
      "close": "35.47",
      "average": "35.1718",
      "volume": "1544546",
      "turnover": "54324453.96",
      "trades": "2850"
    },
    {
      "date": "2021-10-08",
      "bid": "36.91",
      "ask": "36.97",
      "open": "35.50",
      "high": "37.04",
      "low": "35.40",
      "close": "36.95",
      "average": "36.4476",
      "volume": "1760382",
      "turnover": "64162803.09",
      "trades": "3387"
    },
    {
      "date": "2021-10-11",
      "bid": "37.67",
      "ask": "37.70",
      "open": "36.95",
      "high": "37.75",
      "low": "36.61",
      "close": "37.70",
      "average": "37.3015",
      "volume": "1430172",
      "turnover": "53346642.47",
      "trades": "3526"
    },
    {
      "date": "2021-10-12",
      "bid": "37.92",
      "ask": "37.96",
      "open": "37.56",
      "high": "38.00",
      "low": "36.56",
      "close": "37.94",
      "average": "37.3174",
      "volume": "1534208",
      "turnover": "57256199.95",
      "trades": "2786"
    },
    {
      "date": "2021-10-13",
      "bid": "38.29",
      "ask": "38.35",
      "open": "37.94",
      "high": "38.70",
      "low": "37.45",
      "close": "38.37",
      "average": "38.1831",
      "volume": "1502091",
      "turnover": "57354521.46",
      "trades": "3155"
    },
    {
      "date": "2021-10-14",
      "bid": "38.82",
      "ask": "38.88",
      "open": "38.55",
      "high": "39.34",
      "low": "38.32",
      "close": "39.00",
      "average": "38.8765",
      "volume": "1923955",
      "turnover": "74796977.05",
      "trades": "3657"
    },
    {
      "date": "2021-10-15",
      "bid": "40.87",
      "ask": "40.90",
      "open": "41.30",
      "high": "44.00",
      "low": "40.07",
      "close": "41.00",
      "average": "42.1454",
      "volume": "12310410",
      "turnover": "518828561.89",
      "trades": "16779"
    },
    {
      "date": "2021-10-18",
      "bid": "38.73",
      "ask": "38.83",
      "open": "41.07",
      "high": "41.18",
      "low": "38.62",
      "close": "38.62",
      "average": "39.7589",
      "volume": "3733919",
      "turnover": "148456047.53",
      "trades": "7889"
    },
    {
      "date": "2021-10-19",
      "bid": "39.89",
      "ask": "39.93",
      "open": "38.75",
      "high": "40.00",
      "low": "38.19",
      "close": "39.84",
      "average": "39.4952",
      "volume": "1825181",
      "turnover": "72083831.33",
      "trades": "4029"
    },
    {
      "date": "2021-10-20",
      "bid": "39.96",
      "ask": "40.00",
      "open": "39.90",
      "high": "40.56",
      "low": "39.38",
      "close": "39.97",
      "average": "40.0191",
      "volume": "1449143",
      "turnover": "57993129.86",
      "trades": "3135"
    },
    {
      "date": "2021-10-21",
      "bid": "39.52",
      "ask": "39.59",
      "open": "39.97",
      "high": "40.00",
      "low": "39.14",
      "close": "39.55",
      "average": "39.4843",
      "volume": "1157726",
      "turnover": "45711544.57",
      "trades": "2903"
    },
    {
      "date": "2021-10-22",
      "bid": "38.35",
      "ask": "38.39",
      "open": "39.55",
      "high": "39.60",
      "low": "37.94",
      "close": "38.29",
      "average": "38.5156",
      "volume": "1659760",
      "turnover": "63926855.28",
      "trades": "3492"
    },
    {
      "date": "2021-10-25",
      "bid": "37.43",
      "ask": "37.44",
      "open": "38.29",
      "high": "38.44",
      "low": "37.38",
      "close": "37.38",
      "average": "37.7055",
      "volume": "1450946",
      "turnover": "54708644.79",
      "trades": "3641"
    },
    {
      "date": "2021-10-26",
      "bid": "37.94",
      "ask": "38.00",
      "open": "37.38",
      "high": "38.35",
      "low": "37.03",
      "close": "38.02",
      "average": "37.862",
      "volume": "1144812",
      "turnover": "43344871.3",
      "trades": "2951"
    },
    {
      "date": "2021-10-27",
      "bid": "37.78",
      "ask": "37.84",
      "open": "38.02",
      "high": "38.18",
      "low": "37.12",
      "close": "37.76",
      "average": "37.5533",
      "volume": "1617534",
      "turnover": "60743684.91",
      "trades": "3905"
    },
    {
      "date": "2021-10-28",
      "bid": "39.83",
      "ask": "39.90",
      "open": "37.95",
      "high": "40.20",
      "low": "37.45",
      "close": "39.90",
      "average": "39.1739",
      "volume": "4680588",
      "turnover": "183362009.73",
      "trades": "7700"
    },
    {
      "date": "2021-10-29",
      "bid": "41.34",
      "ask": "41.40",
      "open": "40.90",
      "high": "42.50",
      "low": "40.59",
      "close": "41.40",
      "average": "41.6083",
      "volume": "7605800",
      "turnover": "316464411.52",
      "trades": "11434"
    },
    {
      "date": "2021-11-01",
      "bid": "42.26",
      "ask": "42.33",
      "open": "42.00",
      "high": "43.03",
      "low": "41.55",
      "close": "42.40",
      "average": "42.189",
      "volume": "3440089",
      "turnover": "145128785.43",
      "trades": "6260"
    },
    {
      "date": "2021-11-02",
      "bid": "43.17",
      "ask": "43.22",
      "open": "42.40",
      "high": "43.75",
      "low": "42.22",
      "close": "43.25",
      "average": "43.084",
      "volume": "4064302",
      "turnover": "175109454.87",
      "trades": "6513"
    },
    {
      "date": "2021-11-03",
      "bid": "43.36",
      "ask": "43.40",
      "open": "43.25",
      "high": "43.48",
      "low": "42.30",
      "close": "43.40",
      "average": "43.0286",
      "volume": "2223002",
      "turnover": "95652306.5",
      "trades": "3926"
    },
    {
      "date": "2021-11-04",
      "bid": "43.40",
      "ask": "43.45",
      "open": "43.48",
      "high": "43.69",
      "low": "42.64",
      "close": "43.40",
      "average": "43.20",
      "volume": "2609013",
      "turnover": "112711748.79",
      "trades": "4412"
    },
    {
      "date": "2021-11-05",
      "bid": "45.41",
      "ask": "45.46",
      "open": "43.69",
      "high": "46.00",
      "low": "43.45",
      "close": "45.35",
      "average": "44.5983",
      "volume": "3028311",
      "turnover": "135044413.15",
      "trades": "4542"
    },
    {
      "date": "2021-11-08",
      "bid": "45.40",
      "ask": "45.42",
      "open": "45.35",
      "high": "46.36",
      "low": "44.84",
      "close": "45.43",
      "average": "45.4086",
      "volume": "2586040",
      "turnover": "117441483.97",
      "trades": "5830"
    },
    {
      "date": "2021-11-09",
      "bid": "46.34",
      "ask": "46.38",
      "open": "45.43",
      "high": "46.65",
      "low": "45.04",
      "close": "46.34",
      "average": "45.9693",
      "volume": "3323166",
      "turnover": "152768200.6",
      "trades": "5760"
    },
    {
      "date": "2021-11-10",
      "bid": "42.56",
      "ask": "42.64",
      "open": "46.21",
      "high": "46.69",
      "low": "42.43",
      "close": "42.43",
      "average": "44.028",
      "volume": "3987877",
      "turnover": "175575997.26",
      "trades": "7972"
    },
    {
      "date": "2021-11-11",
      "bid": "42.64",
      "ask": "42.68",
      "open": "42.43",
      "high": "43.02",
      "low": "40.51",
      "close": "42.70",
      "average": "41.9631",
      "volume": "3133163",
      "turnover": "131494506.82",
      "trades": "6140"
    },
    {
      "date": "2021-11-12",
      "bid": "42.58",
      "ask": "42.64",
      "open": "42.55",
      "high": "43.29",
      "low": "41.85",
      "close": "42.57",
      "average": "42.705",
      "volume": "2117400",
      "turnover": "90423421.39",
      "trades": "4298"
    },
    {
      "date": "2021-11-15",
      "bid": "42.10",
      "ask": "42.13",
      "open": "42.57",
      "high": "42.59",
      "low": "41.22",
      "close": "41.86",
      "average": "42.0278",
      "volume": "2146596",
      "turnover": "90217597.89",
      "trades": "4480"
    },
    {
      "date": "2021-11-16",
      "bid": "41.17",
      "ask": "41.21",
      "open": "41.86",
      "high": "42.48",
      "low": "41.17",
      "close": "41.20",
      "average": "41.8338",
      "volume": "1851838",
      "turnover": "77469466.56",
      "trades": "3541"
    },
    {
      "date": "2021-11-17",
      "bid": "40.41",
      "ask": "40.48",
      "open": "41.10",
      "high": "41.32",
      "low": "40.35",
      "close": "40.35",
      "average": "40.9149",
      "volume": "2232451",
      "turnover": "91340284.43",
      "trades": "4572"
    },
    {
      "date": "2021-11-18",
      "bid": "39.29",
      "ask": "39.36",
      "open": "40.10",
      "high": "40.10",
      "low": "38.91",
      "close": "39.17",
      "average": "39.5371",
      "volume": "2014424",
      "turnover": "79644915.95",
      "trades": "3935"
    },
    {
      "date": "2021-11-19",
      "bid": "37.73",
      "ask": "37.79",
      "open": "39.00",
      "high": "39.00",
      "low": "37.54",
      "close": "37.70",
      "average": "38.187",
      "volume": "3017035",
      "turnover": "115211393.17",
      "trades": "5459"
    },
    {
      "date": "2021-11-22",
      "bid": "38.79",
      "ask": "38.85",
      "open": "37.70",
      "high": "39.20",
      "low": "37.68",
      "close": "38.74",
      "average": "38.5235",
      "volume": "2489689",
      "turnover": "95906879.68",
      "trades": "4876"
    },
    {
      "date": "2021-11-23",
      "bid": "38.35",
      "ask": "38.40",
      "open": "38.50",
      "high": "39.15",
      "low": "38.05",
      "close": "38.40",
      "average": "38.4943",
      "volume": "1708538",
      "turnover": "65768810.97",
      "trades": "3183"
    },
    {
      "date": "2021-11-24",
      "bid": "38.20",
      "ask": "38.22",
      "open": "38.40",
      "high": "38.40",
      "low": "36.93",
      "close": "38.22",
      "average": "37.689",
      "volume": "1778514",
      "turnover": "67032416.95",
      "trades": "3445"
    },
    {
      "date": "2021-11-25",
      "bid": "38.74",
      "ask": "38.81",
      "open": "38.80",
      "high": "39.06",
      "low": "38.03",
      "close": "38.71",
      "average": "38.6474",
      "volume": "1507977",
      "turnover": "58279428.18",
      "trades": "3015"
    },
    {
      "date": "2021-11-26",
      "bid": "35.05",
      "ask": "35.11",
      "open": "37.00",
      "high": "37.00",
      "low": "35.03",
      "close": "35.07",
      "average": "35.7262",
      "volume": "6528237",
      "turnover": "233195058.6",
      "trades": "12107"
    },
    {
      "date": "2021-11-29",
      "bid": "35.37",
      "ask": "35.41",
      "open": "35.00",
      "high": "36.38",
      "low": "34.95",
      "close": "35.42",
      "average": "35.766",
      "volume": "3129135",
      "turnover": "111927068.87",
      "trades": "5637"
    },
    {
      "date": "2021-11-30",
      "bid": "34.86",
      "ask": "34.90",
      "open": "34.95",
      "high": "35.71",
      "low": "34.32",
      "close": "35.14",
      "average": "34.9064",
      "volume": "2866440",
      "turnover": "100056836.63",
      "trades": "5344"
    },
    {
      "date": "2021-12-01",
      "bid": "36.13",
      "ask": "36.15",
      "open": "35.50",
      "high": "36.50",
      "low": "35.06",
      "close": "36.17",
      "average": "36.0299",
      "volume": "1782934",
      "turnover": "64239701.88",
      "trades": "3487"
    },
    {
      "date": "2021-12-02",
      "bid": "35.29",
      "ask": "35.34",
      "open": "35.64",
      "high": "35.78",
      "low": "34.62",
      "close": "35.33",
      "average": "35.1282",
      "volume": "1860592",
      "turnover": "65360943.23",
      "trades": "3287"
    },
    {
      "date": "2021-12-03",
      "bid": "35.07",
      "ask": "35.15",
      "open": "35.49",
      "high": "36.12",
      "low": "35.06",
      "close": "35.06",
      "average": "35.7147",
      "volume": "1744745",
      "turnover": "62315587.28",
      "trades": "2577"
    },
    {
      "date": "2021-12-06",
      "bid": "36.10",
      "ask": "36.14",
      "open": "35.10",
      "high": "36.18",
      "low": "34.36",
      "close": "36.02",
      "average": "35.106",
      "volume": "1730752",
      "turnover": "60759845.88",
      "trades": "3149"
    },
    {
      "date": "2021-12-07",
      "bid": "36.67",
      "ask": "36.68",
      "open": "36.94",
      "high": "37.10",
      "low": "36.31",
      "close": "36.90",
      "average": "36.7723",
      "volume": "2149645",
      "turnover": "79051299.4",
      "trades": "2945"
    },
    {
      "date": "2021-12-08",
      "bid": "36.86",
      "ask": "36.89",
      "open": "36.80",
      "high": "37.20",
      "low": "35.49",
      "close": "37.00",
      "average": "36.5745",
      "volume": "2414952",
      "turnover": "88328494.01",
      "trades": "3238"
    },
    {
      "date": "2021-12-09",
      "bid": "36.50",
      "ask": "36.54",
      "open": "37.00",
      "high": "37.24",
      "low": "36.16",
      "close": "36.60",
      "average": "36.5287",
      "volume": "1000669",
      "turnover": "36552894.04",
      "trades": "1773"
    },
    {
      "date": "2021-12-10",
      "bid": "35.94",
      "ask": "35.97",
      "open": "36.39",
      "high": "36.72",
      "low": "35.90",
      "close": "36.17",
      "average": "36.3108",
      "volume": "610174",
      "turnover": "22156337.8",
      "trades": "1241"
    },
    {
      "date": "2021-12-13",
      "bid": "33.94",
      "ask": "33.95",
      "open": "36.17",
      "high": "36.29",
      "low": "33.85",
      "close": "33.95",
      "average": "34.9454",
      "volume": "2696070",
      "turnover": "94225421.88",
      "trades": "4172"
    },
    {
      "date": "2021-12-14",
      "bid": "34.10",
      "ask": "34.12",
      "open": "33.95",
      "high": "34.28",
      "low": "33.34",
      "close": "34.10",
      "average": "33.8119",
      "volume": "1874167",
      "turnover": "63369337.36",
      "trades": "3225"
    },
    {
      "date": "2021-12-15",
      "bid": "32.67",
      "ask": "32.72",
      "open": "34.10",
      "high": "34.20",
      "low": "32.40",
      "close": "32.74",
      "average": "33.2516",
      "volume": "1770260",
      "turnover": "58864002.36",
      "trades": "3051"
    },
    {
      "date": "2021-12-16",
      "bid": "33.06",
      "ask": "33.15",
      "open": "33.50",
      "high": "34.08",
      "low": "32.90",
      "close": "33.12",
      "average": "33.4389",
      "volume": "1681078",
      "turnover": "56213758.79",
      "trades": "2740"
    },
    {
      "date": "2021-12-17",
      "bid": "33.70",
      "ask": "33.77",
      "open": "33.13",
      "high": "33.91",
      "low": "32.70",
      "close": "33.81",
      "average": "33.2714",
      "volume": "1122758",
      "turnover": "37354787.9",
      "trades": "2004"
    },
    {
      "date": "2021-12-20",
      "bid": "33.47",
      "ask": "33.52",
      "open": "33.51",
      "high": "33.99",
      "low": "32.12",
      "close": "33.66",
      "average": "32.9062",
      "volume": "1964480",
      "turnover": "64643460.14",
      "trades": "3387"
    },
    {
      "date": "2021-12-21",
      "bid": "34.32",
      "ask": "34.37",
      "open": "34.11",
      "high": "34.60",
      "low": "33.42",
      "close": "34.42",
      "average": "34.1842",
      "volume": "1727731",
      "turnover": "59062098.27",
      "trades": "2877"
    },
    {
      "date": "2021-12-22",
      "bid": "34.76",
      "ask": "34.79",
      "open": "34.66",
      "high": "34.86",
      "low": "34.24",
      "close": "34.80",
      "average": "34.605",
      "volume": "1091094",
      "turnover": "37757237.79",
      "trades": "1875"
    },
    {
      "date": "2021-12-23",
      "bid": "35.33",
      "ask": "35.39",
      "open": "34.90",
      "high": "35.80",
      "low": "34.88",
      "close": "35.40",
      "average": "35.4182",
      "volume": "1064307",
      "turnover": "37695742.08",
      "trades": "2160"
    },
    {
      "date": "2021-12-27",
      "bid": "36.50",
      "ask": "36.54",
      "open": "35.41",
      "high": "36.59",
      "low": "35.27",
      "close": "36.37",
      "average": "36.0941",
      "volume": "1131119",
      "turnover": "40826757.17",
      "trades": "2338"
    },
    {
      "date": "2021-12-28",
      "bid": "35.93",
      "ask": "35.94",
      "open": "36.38",
      "high": "36.64",
      "low": "35.89",
      "close": "35.95",
      "average": "36.1374",
      "volume": "788302",
      "turnover": "28486678.52",
      "trades": "1977"
    },
    {
      "date": "2021-12-29",
      "bid": "35.81",
      "ask": "35.85",
      "open": "35.95",
      "high": "36.21",
      "low": "35.53",
      "close": "35.89",
      "average": "35.8381",
      "volume": "699542",
      "turnover": "25070061.5",
      "trades": "1559"
    },
    {
      "date": "2021-12-30",
      "bid": "36.38",
      "ask": "36.43",
      "open": "35.79",
      "high": "36.49",
      "low": "35.21",
      "close": "36.49",
      "average": "35.9335",
      "volume": "1060393",
      "turnover": "38103524.4",
      "trades": "1832"
    },
    {
      "date": "2022-01-03",
      "bid": "37.33",
      "ask": "37.38",
      "open": "36.48",
      "high": "37.62",
      "low": "36.43",
      "close": "37.39",
      "average": "37.1927",
      "volume": "1382671",
      "turnover": "51426968.64",
      "trades": "2442"
    },
    {
      "date": "2022-01-04",
      "bid": "38.54",
      "ask": "38.60",
      "open": "37.40",
      "high": "39.12",
      "low": "37.40",
      "close": "38.56",
      "average": "38.5311",
      "volume": "2016760",
      "turnover": "77707925.3",
      "trades": "3365"
    },
    {
      "date": "2022-01-05",
      "bid": "38.61",
      "ask": "38.65",
      "open": "38.57",
      "high": "38.78",
      "low": "38.06",
      "close": "38.65",
      "average": "38.4179",
      "volume": "617926",
      "turnover": "23740914.75",
      "trades": "1340"
    },
    {
      "date": "2022-01-07",
      "bid": "37.61",
      "ask": "37.70",
      "open": "38.65",
      "high": "39.00",
      "low": "37.13",
      "close": "37.72",
      "average": "37.7086",
      "volume": "1545908",
      "turnover": "58294468.85",
      "trades": "3048"
    },
    {
      "date": "2022-01-10",
      "bid": "36.46",
      "ask": "36.52",
      "open": "37.70",
      "high": "37.98",
      "low": "36.40",
      "close": "36.58",
      "average": "37.2346",
      "volume": "1282418",
      "turnover": "47753891.14",
      "trades": "2565"
    },
    {
      "date": "2022-01-11",
      "bid": "37.35",
      "ask": "37.39",
      "open": "36.58",
      "high": "37.50",
      "low": "36.20",
      "close": "37.50",
      "average": "36.94",
      "volume": "1338912",
      "turnover": "49460518.41",
      "trades": "2539"
    },
    {
      "date": "2022-01-12",
      "bid": "37.23",
      "ask": "37.30",
      "open": "37.65",
      "high": "37.97",
      "low": "36.96",
      "close": "37.32",
      "average": "37.3978",
      "volume": "868265",
      "turnover": "32471220.64",
      "trades": "1793"
    },
    {
      "date": "2022-01-13",
      "bid": "38.51",
      "ask": "38.55",
      "open": "37.25",
      "high": "38.78",
      "low": "37.10",
      "close": "38.55",
      "average": "38.198",
      "volume": "1463336",
      "turnover": "55897957.81",
      "trades": "2542"
    },
    {
      "date": "2022-01-14",
      "bid": "37.55",
      "ask": "37.56",
      "open": "38.20",
      "high": "38.20",
      "low": "37.40",
      "close": "37.61",
      "average": "37.697",
      "volume": "1028154",
      "turnover": "38758242.44",
      "trades": "1830"
    },
    {
      "date": "2022-01-17",
      "bid": "37.80",
      "ask": "37.83",
      "open": "37.60",
      "high": "38.10",
      "low": "37.09",
      "close": "37.87",
      "average": "37.6865",
      "volume": "790148",
      "turnover": "29779904.01",
      "trades": "1581"
    },
    {
      "date": "2022-01-18",
      "bid": "37.32",
      "ask": "37.35",
      "open": "37.87",
      "high": "37.87",
      "low": "36.56",
      "close": "37.47",
      "average": "37.0773",
      "volume": "1070956",
      "turnover": "39708081.82",
      "trades": "1860"
    },
    {
      "date": "2022-01-19",
      "bid": "36.99",
      "ask": "37.05",
      "open": "36.68",
      "high": "37.59",
      "low": "36.33",
      "close": "37.15",
      "average": "37.2012",
      "volume": "721524",
      "turnover": "26841570.24",
      "trades": "1603"
    },
    {
      "date": "2022-01-20",
      "bid": "38.85",
      "ask": "38.89",
      "open": "37.16",
      "high": "38.95",
      "low": "37.15",
      "close": "38.94",
      "average": "38.3101",
      "volume": "1847878",
      "turnover": "70792783.9",
      "trades": "2896"
    },
    {
      "date": "2022-01-21",
      "bid": "38.41",
      "ask": "38.49",
      "open": "38.40",
      "high": "38.90",
      "low": "37.69",
      "close": "38.43",
      "average": "38.3769",
      "volume": "1005698",
      "turnover": "38595547.95",
      "trades": "1911"
    },
    {
      "date": "2022-01-24",
      "bid": "35.66",
      "ask": "35.70",
      "open": "37.97",
      "high": "37.97",
      "low": "35.24",
      "close": "35.60",
      "average": "36.0076",
      "volume": "2401567",
      "turnover": "86467467.49",
      "trades": "5044"
    },
    {
      "date": "2022-01-25",
      "bid": "36.65",
      "ask": "36.68",
      "open": "35.75",
      "high": "36.80",
      "low": "35.75",
      "close": "36.64",
      "average": "36.3527",
      "volume": "1351881",
      "turnover": "49144696.75",
      "trades": "3348"
    },
    {
      "date": "2022-01-26",
      "bid": "39.08",
      "ask": "39.17",
      "open": "36.98",
      "high": "39.24",
      "low": "36.97",
      "close": "39.10",
      "average": "38.6111",
      "volume": "2436534",
      "turnover": "94081525.52",
      "trades": "3754"
    },
    {
      "date": "2022-01-27",
      "bid": "38.12",
      "ask": "38.17",
      "open": "38.51",
      "high": "39.93",
      "low": "37.90",
      "close": "38.00",
      "average": "38.9216",
      "volume": "1583837",
      "turnover": "61643984.45",
      "trades": "3049"
    },
    {
      "date": "2022-01-28",
      "bid": "38.71",
      "ask": "38.79",
      "open": "38.12",
      "high": "38.80",
      "low": "37.46",
      "close": "38.80",
      "average": "38.1285",
      "volume": "1154614",
      "turnover": "44021867.54",
      "trades": "2610"
    },
    {
      "date": "2022-01-31",
      "bid": "39.15",
      "ask": "39.19",
      "open": "39.50",
      "high": "39.63",
      "low": "38.34",
      "close": "38.97",
      "average": "38.9448",
      "volume": "1121280",
      "turnover": "43664441.89",
      "trades": "2461"
    },
    {
      "date": "2022-02-01",
      "bid": "39.80",
      "ask": "39.85",
      "open": "39.50",
      "high": "40.06",
      "low": "39.10",
      "close": "39.80",
      "average": "39.6989",
      "volume": "1799872",
      "turnover": "71451909.66",
      "trades": "2881"
    },
    {
      "date": "2022-02-02",
      "bid": "42.54",
      "ask": "42.58",
      "open": "41.00",
      "high": "43.73",
      "low": "41.00",
      "close": "42.55",
      "average": "42.4902",
      "volume": "5756312",
      "turnover": "244612632.37",
      "trades": "9776"
    },
    {
      "date": "2022-02-03",
      "bid": "42.96",
      "ask": "43.00",
      "open": "44.15",
      "high": "44.79",
      "low": "42.60",
      "close": "42.94",
      "average": "43.6573",
      "volume": "4983031",
      "turnover": "217554645.55",
      "trades": "9341"
    },
    {
      "date": "2022-02-04",
      "bid": "42.92",
      "ask": "42.98",
      "open": "43.70",
      "high": "44.10",
      "low": "42.19",
      "close": "43.05",
      "average": "43.1687",
      "volume": "2102842",
      "turnover": "90778686.41",
      "trades": "4018"
    },
    {
      "date": "2022-02-07",
      "bid": "43.69",
      "ask": "43.77",
      "open": "43.80",
      "high": "43.98",
      "low": "42.69",
      "close": "43.70",
      "average": "43.2498",
      "volume": "1733740",
      "turnover": "74985433.18",
      "trades": "3730"
    },
    {
      "date": "2022-02-08",
      "bid": "45.51",
      "ask": "45.57",
      "open": "43.70",
      "high": "45.65",
      "low": "43.28",
      "close": "45.65",
      "average": "44.6059",
      "volume": "2688109",
      "turnover": "119898689.4",
      "trades": "5950"
    },
    {
      "date": "2022-02-09",
      "bid": "44.94",
      "ask": "45.00",
      "open": "45.94",
      "high": "46.99",
      "low": "44.55",
      "close": "45.00",
      "average": "45.8567",
      "volume": "3332705",
      "turnover": "152801524.11",
      "trades": "6795"
    },
    {
      "date": "2022-02-10",
      "bid": "47.70",
      "ask": "47.80",
      "open": "46.50",
      "high": "50.00",
      "low": "46.18",
      "close": "47.88",
      "average": "47.6353",
      "volume": "6995254",
      "turnover": "333201543.83",
      "trades": "11963"
    },
    {
      "date": "2022-02-11",
      "bid": "47.74",
      "ask": "47.78",
      "open": "47.86",
      "high": "48.50",
      "low": "46.80",
      "close": "47.80",
      "average": "47.8127",
      "volume": "3036487",
      "turnover": "145190548.88",
      "trades": "5814"
    },
    {
      "date": "2022-02-14",
      "bid": "47.38",
      "ask": "47.41",
      "open": "45.96",
      "high": "47.49",
      "low": "44.12",
      "close": "47.30",
      "average": "45.8965",
      "volume": "3915108",
      "turnover": "179677691.37",
      "trades": "6595"
    },
    {
      "date": "2022-02-15",
      "bid": "48.04",
      "ask": "48.08",
      "open": "46.96",
      "high": "49.00",
      "low": "46.83",
      "close": "48.00",
      "average": "48.1849",
      "volume": "2656356",
      "turnover": "128001840.5",
      "trades": "4778"
    },
    {
      "date": "2022-02-16",
      "bid": "47.20",
      "ask": "47.25",
      "open": "48.58",
      "high": "48.98",
      "low": "46.20",
      "close": "47.18",
      "average": "47.2194",
      "volume": "2201413",
      "turnover": "103952338.43",
      "trades": "4674"
    },
    {
      "date": "2022-02-17",
      "bid": "45.60",
      "ask": "45.67",
      "open": "47.19",
      "high": "47.50",
      "low": "45.36",
      "close": "45.86",
      "average": "46.4955",
      "volume": "2349505",
      "turnover": "109229074.06",
      "trades": "4543"
    },
    {
      "date": "2022-02-18",
      "bid": "44.85",
      "ask": "44.93",
      "open": "45.40",
      "high": "45.83",
      "low": "44.64",
      "close": "44.79",
      "average": "45.196",
      "volume": "1748326",
      "turnover": "79017388.14",
      "trades": "2942"
    },
    {
      "date": "2022-02-21",
      "bid": "42.64",
      "ask": "42.74",
      "open": "44.79",
      "high": "45.18",
      "low": "41.92",
      "close": "43.01",
      "average": "43.0464",
      "volume": "2835961",
      "turnover": "122076469.46",
      "trades": "4944"
    },
    {
      "date": "2022-02-22",
      "bid": "43.75",
      "ask": "43.96",
      "open": "41.58",
      "high": "44.52",
      "low": "40.77",
      "close": "43.75",
      "average": "43.2398",
      "volume": "1873896",
      "turnover": "81025919.97",
      "trades": "3390"
    },
    {
      "date": "2022-02-23",
      "bid": "42.78",
      "ask": "42.83",
      "open": "43.79",
      "high": "45.06",
      "low": "42.60",
      "close": "42.60",
      "average": "43.9455",
      "volume": "2060478",
      "turnover": "90563617.29",
      "trades": "3608"
    },
    {
      "date": "2022-02-24",
      "bid": "41.68",
      "ask": "41.78",
      "open": "39.00",
      "high": "42.00",
      "low": "38.61",
      "close": "41.72",
      "average": "40.2427",
      "volume": "4251461",
      "turnover": "171088156.46",
      "trades": "7224"
    },
    {
      "date": "2022-02-25",
      "bid": "42.48",
      "ask": "42.56",
      "open": "42.20",
      "high": "43.00",
      "low": "41.18",
      "close": "42.32",
      "average": "42.2788",
      "volume": "2370600",
      "turnover": "100225952.16",
      "trades": "3903"
    },
    {
      "date": "2022-02-28",
      "bid": "42.30",
      "ask": "42.35",
      "open": "41.40",
      "high": "42.40",
      "low": "40.64",
      "close": "42.27",
      "average": "41.634",
      "volume": "1829637",
      "turnover": "76174608",
      "trades": "3161"
    },
    {
      "date": "2022-03-01",
      "bid": "40.37",
      "ask": "40.48",
      "open": "41.75",
      "high": "42.33",
      "low": "40.19",
      "close": "40.30",
      "average": "40.9697",
      "volume": "1778567",
      "turnover": "72867392.54",
      "trades": "3102"
    },
    {
      "date": "2022-03-02",
      "bid": "40.77",
      "ask": "40.85",
      "open": "39.96",
      "high": "40.94",
      "low": "38.68",
      "close": "40.64",
      "average": "39.952",
      "volume": "1793704",
      "turnover": "71661400.56",
      "trades": "3209"
    },
    {
      "date": "2022-03-03",
      "bid": "38.90",
      "ask": "38.97",
      "open": "40.64",
      "high": "41.14",
      "low": "38.90",
      "close": "38.97",
      "average": "40.155",
      "volume": "1215571",
      "turnover": "48812421.15",
      "trades": "2215"
    },
    {
      "date": "2022-03-04",
      "bid": "37.58",
      "ask": "37.64",
      "open": "38.18",
      "high": "38.59",
      "low": "37.10",
      "close": "37.48",
      "average": "37.7527",
      "volume": "2014023",
      "turnover": "76034942.45",
      "trades": "3748"
    },
    {
      "date": "2022-03-07",
      "bid": "36.87",
      "ask": "36.94",
      "open": "36.00",
      "high": "37.95",
      "low": "34.30",
      "close": "36.70",
      "average": "36.2386",
      "volume": "3270650",
      "turnover": "118512155.68",
      "trades": "5356"
    },
    {
      "date": "2022-03-08",
      "bid": "37.27",
      "ask": "37.31",
      "open": "35.70",
      "high": "37.74",
      "low": "35.06",
      "close": "37.46",
      "average": "37.0839",
      "volume": "2219221",
      "turnover": "82297487.05",
      "trades": "3253"
    },
    {
      "date": "2022-03-09",
      "bid": "39.42",
      "ask": "39.49",
      "open": "39.00",
      "high": "39.65",
      "low": "37.80",
      "close": "39.44",
      "average": "39.0821",
      "volume": "1859564",
      "turnover": "72676461.15",
      "trades": "2643"
    },
    {
      "date": "2022-03-10",
      "bid": "39.26",
      "ask": "39.36",
      "open": "40.01",
      "high": "40.18",
      "low": "38.50",
      "close": "39.40",
      "average": "39.2035",
      "volume": "1541320",
      "turnover": "60424401.97",
      "trades": "2518"
    },
    {
      "date": "2022-03-11",
      "bid": "40.72",
      "ask": "40.83",
      "open": "39.40",
      "high": "41.70",
      "low": "39.40",
      "close": "40.78",
      "average": "40.8992",
      "volume": "1906151",
      "turnover": "77959582.34",
      "trades": "2470"
    },
    {
      "date": "2022-03-14",
      "bid": "40.97",
      "ask": "40.99",
      "open": "41.50",
      "high": "42.95",
      "low": "40.83",
      "close": "40.91",
      "average": "41.5805",
      "volume": "2611557",
      "turnover": "108590737.25",
      "trades": "3111"
    },
    {
      "date": "2022-03-15",
      "bid": "40.66",
      "ask": "40.72",
      "open": "40.72",
      "high": "41.28",
      "low": "39.77",
      "close": "40.75",
      "average": "40.4637",
      "volume": "1456083",
      "turnover": "58916836.41",
      "trades": "2292"
    },
    {
      "date": "2022-03-16",
      "bid": "42.51",
      "ask": "42.55",
      "open": "42.00",
      "high": "42.78",
      "low": "41.63",
      "close": "42.50",
      "average": "42.2316",
      "volume": "2289732",
      "turnover": "96699122.42",
      "trades": "2772"
    },
    {
      "date": "2022-03-17",
      "bid": "41.94",
      "ask": "41.99",
      "open": "42.61",
      "high": "43.20",
      "low": "41.69",
      "close": "41.90",
      "average": "42.2802",
      "volume": "1517791",
      "turnover": "64176113.12",
      "trades": "2263"
    },
    {
      "date": "2022-03-18",
      "bid": "41.77",
      "ask": "41.80",
      "open": "42.50",
      "high": "42.68",
      "low": "41.50",
      "close": "41.70",
      "average": "41.8974",
      "volume": "1295180",
      "turnover": "54264676.93",
      "trades": "1972"
    },
    {
      "date": "2022-03-21",
      "bid": "41.34",
      "ask": "41.39",
      "open": "41.70",
      "high": "42.08",
      "low": "41.11",
      "close": "41.39",
      "average": "41.5503",
      "volume": "704905",
      "turnover": "29289002.71",
      "trades": "1415"
    },
    {
      "date": "2022-03-22",
      "bid": "41.97",
      "ask": "42.08",
      "open": "41.38",
      "high": "42.30",
      "low": "41.00",
      "close": "42.02",
      "average": "41.9515",
      "volume": "903081",
      "turnover": "37885665.35",
      "trades": "1439"
    },
    {
      "date": "2022-03-23",
      "bid": "40.69",
      "ask": "40.74",
      "open": "42.48",
      "high": "42.62",
      "low": "40.50",
      "close": "40.93",
      "average": "41.402",
      "volume": "895043",
      "turnover": "37056598.47",
      "trades": "1577"
    },
    {
      "date": "2022-03-24",
      "bid": "40.79",
      "ask": "40.85",
      "open": "40.93",
      "high": "41.06",
      "low": "40.16",
      "close": "40.73",
      "average": "40.6688",
      "volume": "671435",
      "turnover": "27306600.46",
      "trades": "1358"
    },
    {
      "date": "2022-03-25",
      "bid": "40.93",
      "ask": "41.09",
      "open": "40.76",
      "high": "41.69",
      "low": "40.73",
      "close": "40.98",
      "average": "41.2031",
      "volume": "451684",
      "turnover": "18610763.36",
      "trades": "1079"
    },
    {
      "date": "2022-03-28",
      "bid": "40.79",
      "ask": "40.85",
      "open": "41.12",
      "high": "41.56",
      "low": "40.68",
      "close": "40.88",
      "average": "41.0072",
      "volume": "1058793",
      "turnover": "43430083.62",
      "trades": "1906"
    },
    {
      "date": "2022-03-29",
      "bid": "42.81",
      "ask": "42.84",
      "open": "41.70",
      "high": "43.00",
      "low": "41.30",
      "close": "43.00",
      "average": "42.1277",
      "volume": "2152550",
      "turnover": "90684216.86",
      "trades": "2870"
    },
    {
      "date": "2022-03-30",
      "bid": "43.13",
      "ask": "43.19",
      "open": "43.00",
      "high": "43.53",
      "low": "42.23",
      "close": "43.39",
      "average": "42.9146",
      "volume": "1312571",
      "turnover": "56328505.88",
      "trades": "2251"
    },
    {
      "date": "2022-03-31",
      "bid": "43.21",
      "ask": "43.23",
      "open": "43.29",
      "high": "44.30",
      "low": "42.86",
      "close": "43.35",
      "average": "43.5481",
      "volume": "1075235",
      "turnover": "46824437.4",
      "trades": "2122"
    },
    {
      "date": "2022-04-01",
      "bid": "42.91",
      "ask": "42.96",
      "open": "43.35",
      "high": "44.02",
      "low": "42.58",
      "close": "43.08",
      "average": "43.4618",
      "volume": "1006710",
      "turnover": "43753767.07",
      "trades": "1845"
    },
    {
      "date": "2022-04-04",
      "bid": "43.01",
      "ask": "43.06",
      "open": "43.10",
      "high": "43.40",
      "low": "42.06",
      "close": "43.10",
      "average": "42.6128",
      "volume": "921543",
      "turnover": "39269055.43",
      "trades": "1835"
    },
    {
      "date": "2022-04-05",
      "bid": "43.29",
      "ask": "43.31",
      "open": "43.09",
      "high": "43.86",
      "low": "42.79",
      "close": "43.34",
      "average": "43.2826",
      "volume": "1212252",
      "turnover": "52477206.67",
      "trades": "2218"
    },
    {
      "date": "2022-04-06",
      "bid": "41.81",
      "ask": "41.90",
      "open": "43.34",
      "high": "43.64",
      "low": "41.12",
      "close": "41.91",
      "average": "42.191",
      "volume": "1054943",
      "turnover": "44511019.13",
      "trades": "2339"
    },
    {
      "date": "2022-04-07",
      "bid": "41.60",
      "ask": "41.63",
      "open": "41.80",
      "high": "42.95",
      "low": "41.13",
      "close": "41.51",
      "average": "41.9892",
      "volume": "914072",
      "turnover": "38380791.86",
      "trades": "2053"
    },
    {
      "date": "2022-04-08",
      "bid": "41.93",
      "ask": "42.00",
      "open": "41.98",
      "high": "42.42",
      "low": "41.47",
      "close": "41.88",
      "average": "42.0099",
      "volume": "638185",
      "turnover": "26810512.15",
      "trades": "1431"
    },
    {
      "date": "2022-04-11",
      "bid": "40.23",
      "ask": "40.27",
      "open": "41.90",
      "high": "41.90",
      "low": "39.96",
      "close": "40.24",
      "average": "40.5581",
      "volume": "1639199",
      "turnover": "66479353.81",
      "trades": "3419"
    },
    {
      "date": "2022-04-12",
      "bid": "40.33",
      "ask": "40.39",
      "open": "40.24",
      "high": "40.72",
      "low": "39.33",
      "close": "40.29",
      "average": "40.0468",
      "volume": "1132304",
      "turnover": "45345023.3",
      "trades": "2158"
    },
    {
      "date": "2022-04-13",
      "bid": "41.82",
      "ask": "41.89",
      "open": "40.51",
      "high": "42.04",
      "low": "40.10",
      "close": "41.64",
      "average": "41.1612",
      "volume": "1230863",
      "turnover": "50663659.33",
      "trades": "2067"
    },
    {
      "date": "2022-04-14",
      "bid": "43.09",
      "ask": "43.14",
      "open": "41.91",
      "high": "43.13",
      "low": "41.72",
      "close": "43.00",
      "average": "42.7908",
      "volume": "998547",
      "turnover": "42728378.22",
      "trades": "1695"
    },
    {
      "date": "2022-04-19",
      "bid": "43.75",
      "ask": "43.77",
      "open": "42.95",
      "high": "43.88",
      "low": "42.61",
      "close": "43.73",
      "average": "43.2804",
      "volume": "1260015",
      "turnover": "54535730.88",
      "trades": "2456"
    },
    {
      "date": "2022-04-20",
      "bid": "42.86",
      "ask": "42.88",
      "open": "43.80",
      "high": "44.09",
      "low": "42.58",
      "close": "42.85",
      "average": "43.5437",
      "volume": "924818",
      "turnover": "40269852",
      "trades": "1702"
    },
    {
      "date": "2022-04-21",
      "bid": "43.33",
      "ask": "43.41",
      "open": "42.87",
      "high": "44.04",
      "low": "42.77",
      "close": "43.45",
      "average": "43.5748",
      "volume": "936838",
      "turnover": "40822926.9",
      "trades": "1816"
    },
    {
      "date": "2022-04-22",
      "bid": "42.06",
      "ask": "42.08",
      "open": "43.40",
      "high": "43.54",
      "low": "41.98",
      "close": "42.00",
      "average": "42.5573",
      "volume": "968243",
      "turnover": "41206951.18",
      "trades": "1922"
    },
    {
      "date": "2022-04-25",
      "bid": "42.13",
      "ask": "42.22",
      "open": "41.36",
      "high": "42.40",
      "low": "41.00",
      "close": "42.06",
      "average": "41.7881",
      "volume": "744005",
      "turnover": "31090362.08",
      "trades": "1952"
    },
    {
      "date": "2022-04-26",
      "bid": "41.63",
      "ask": "41.69",
      "open": "42.29",
      "high": "42.95",
      "low": "41.48",
      "close": "41.83",
      "average": "42.1595",
      "volume": "1062931",
      "turnover": "44812538.09",
      "trades": "2251"
    },
    {
      "date": "2022-04-27",
      "bid": "37.64",
      "ask": "37.80",
      "open": "42.00",
      "high": "42.00",
      "low": "36.50",
      "close": "37.60",
      "average": "38.2387",
      "volume": "4821514",
      "turnover": "184362017.81",
      "trades": "9289"
    },
    {
      "date": "2022-04-28",
      "bid": "37.18",
      "ask": "37.28",
      "open": "38.60",
      "high": "39.25",
      "low": "36.96",
      "close": "37.18",
      "average": "37.989",
      "volume": "3065821",
      "turnover": "116469263.27",
      "trades": "5512"
    },
    {
      "date": "2022-04-29",
      "bid": "38.29",
      "ask": "38.35",
      "open": "37.84",
      "high": "38.96",
      "low": "37.34",
      "close": "38.26",
      "average": "38.2795",
      "volume": "2357735",
      "turnover": "90261431.98",
      "trades": "3940"
    },
    {
      "date": "2022-05-02",
      "bid": "37.94",
      "ask": "38.02",
      "open": "38.14",
      "high": "38.50",
      "low": "37.38",
      "close": "37.73",
      "average": "37.9366",
      "volume": "1694843",
      "turnover": "64297494.38",
      "trades": "3371"
    },
    {
      "date": "2022-05-03",
      "bid": "38.39",
      "ask": "38.46",
      "open": "38.20",
      "high": "39.49",
      "low": "38.09",
      "close": "38.46",
      "average": "38.8255",
      "volume": "1319230",
      "turnover": "51219631.86",
      "trades": "2513"
    },
    {
      "date": "2022-05-04",
      "bid": "39.30",
      "ask": "39.34",
      "open": "38.46",
      "high": "40.10",
      "low": "38.29",
      "close": "39.22",
      "average": "39.395",
      "volume": "1264562",
      "turnover": "49816778.22",
      "trades": "2243"
    },
    {
      "date": "2022-05-05",
      "bid": "39.38",
      "ask": "39.41",
      "open": "40.00",
      "high": "40.42",
      "low": "39.24",
      "close": "39.39",
      "average": "39.7527",
      "volume": "1301209",
      "turnover": "51725225.2",
      "trades": "2398"
    },
    {
      "date": "2022-05-06",
      "bid": "38.67",
      "ask": "38.80",
      "open": "39.39",
      "high": "39.39",
      "low": "37.79",
      "close": "38.60",
      "average": "38.5173",
      "volume": "1147555",
      "turnover": "44200875.67",
      "trades": "2457"
    },
    {
      "date": "2022-05-09",
      "bid": "36.85",
      "ask": "36.93",
      "open": "38.43",
      "high": "38.58",
      "low": "36.80",
      "close": "36.91",
      "average": "37.5687",
      "volume": "963555",
      "turnover": "36199546.18",
      "trades": "2041"
    },
    {
      "date": "2022-05-10",
      "bid": "36.58",
      "ask": "36.63",
      "open": "37.18",
      "high": "37.61",
      "low": "36.06",
      "close": "36.62",
      "average": "36.6666",
      "volume": "1235792",
      "turnover": "45312305.66",
      "trades": "2785"
    },
    {
      "date": "2022-05-11",
      "bid": "36.84",
      "ask": "36.93",
      "open": "36.62",
      "high": "37.09",
      "low": "35.27",
      "close": "37.09",
      "average": "36.2962",
      "volume": "1531237",
      "turnover": "55577695.58",
      "trades": "3006"
    },
    {
      "date": "2022-05-12",
      "bid": "36.60",
      "ask": "36.65",
      "open": "35.97",
      "high": "36.91",
      "low": "35.71",
      "close": "36.61",
      "average": "36.3712",
      "volume": "775596",
      "turnover": "28212043.51",
      "trades": "1663"
    },
    {
      "date": "2022-05-13",
      "bid": "37.95",
      "ask": "37.98",
      "open": "36.80",
      "high": "38.00",
      "low": "36.75",
      "close": "38.00",
      "average": "37.6419",
      "volume": "1020707",
      "turnover": "38427917.34",
      "trades": "1850"
    },
    {
      "date": "2022-05-16",
      "bid": "39.28",
      "ask": "39.31",
      "open": "38.00",
      "high": "39.78",
      "low": "37.92",
      "close": "39.24",
      "average": "39.1619",
      "volume": "996081",
      "turnover": "39022722.13",
      "trades": "2506"
    },
    {
      "date": "2022-05-17",
      "bid": "39.90",
      "ask": "39.94",
      "open": "39.31",
      "high": "40.69",
      "low": "39.31",
      "close": "40.00",
      "average": "40.1284",
      "volume": "1193281",
      "turnover": "47884540.47",
      "trades": "2398"
    },
    {
      "date": "2022-05-18",
      "bid": "39.30",
      "ask": "39.34",
      "open": "40.50",
      "high": "40.50",
      "low": "38.96",
      "close": "39.40",
      "average": "39.6148",
      "volume": "1375565",
      "turnover": "54485261.1",
      "trades": "2207"
    },
    {
      "date": "2022-05-19",
      "bid": "39.38",
      "ask": "39.43",
      "open": "38.72",
      "high": "39.68",
      "low": "38.49",
      "close": "39.30",
      "average": "39.2384",
      "volume": "1033906",
      "turnover": "40565328.94",
      "trades": "2149"
    },
    {
      "date": "2022-05-20",
      "bid": "39.74",
      "ask": "39.83",
      "open": "39.40",
      "high": "40.61",
      "low": "39.40",
      "close": "39.89",
      "average": "40.0399",
      "volume": "1053816",
      "turnover": "42192589.57",
      "trades": "1880"
    },
    {
      "date": "2022-05-23",
      "bid": "39.22",
      "ask": "39.26",
      "open": "40.00",
      "high": "40.78",
      "low": "38.86",
      "close": "39.21",
      "average": "39.7101",
      "volume": "1210873",
      "turnover": "48102762.89",
      "trades": "2243"
    },
    {
      "date": "2022-05-24",
      "bid": "37.12",
      "ask": "37.13",
      "open": "39.00",
      "high": "39.22",
      "low": "36.85",
      "close": "37.00",
      "average": "38.0545",
      "volume": "1369520",
      "turnover": "52097943.5",
      "trades": "2411"
    },
    {
      "date": "2022-05-25",
      "bid": "37.28",
      "ask": "37.33",
      "open": "37.40",
      "high": "37.89",
      "low": "37.01",
      "close": "37.33",
      "average": "37.3527",
      "volume": "713479",
      "turnover": "26650112.12",
      "trades": "1250"
    },
    {
      "date": "2022-05-27",
      "bid": "39.82",
      "ask": "39.83",
      "open": "37.70",
      "high": "39.92",
      "low": "37.70",
      "close": "39.92",
      "average": "39.1042",
      "volume": "1469635",
      "turnover": "57470574.38",
      "trades": "2797"
    },
    {
      "date": "2022-05-30",
      "bid": "40.51",
      "ask": "40.55",
      "open": "40.00",
      "high": "40.82",
      "low": "40.00",
      "close": "40.63",
      "average": "40.5116",
      "volume": "1068157",
      "turnover": "43273149.59",
      "trades": "2379"
    },
    {
      "date": "2022-05-31",
      "bid": "40.23",
      "ask": "40.28",
      "open": "40.66",
      "high": "40.66",
      "low": "39.90",
      "close": "40.08",
      "average": "40.2486",
      "volume": "712307",
      "turnover": "28669766.81",
      "trades": "1445"
    },
    {
      "date": "2022-06-01",
      "bid": "39.04",
      "ask": "39.08",
      "open": "40.08",
      "high": "40.65",
      "low": "39.01",
      "close": "39.02",
      "average": "39.8159",
      "volume": "922266",
      "turnover": "36720828.4",
      "trades": "2032"
    },
    {
      "date": "2022-06-02",
      "bid": "39.06",
      "ask": "39.12",
      "open": "39.06",
      "high": "39.45",
      "low": "38.52",
      "close": "39.11",
      "average": "39.0134",
      "volume": "607566",
      "turnover": "23703229.14",
      "trades": "1317"
    },
    {
      "date": "2022-06-03",
      "bid": "39.79",
      "ask": "39.85",
      "open": "39.30",
      "high": "40.25",
      "low": "39.16",
      "close": "39.84",
      "average": "39.8127",
      "volume": "817967",
      "turnover": "32565100.43",
      "trades": "1710"
    },
    {
      "date": "2022-06-07",
      "bid": "40.54",
      "ask": "40.58",
      "open": "39.84",
      "high": "40.74",
      "low": "39.61",
      "close": "40.41",
      "average": "40.256",
      "volume": "1172335",
      "turnover": "47193527.07",
      "trades": "1834"
    },
    {
      "date": "2022-06-08",
      "bid": "41.32",
      "ask": "41.39",
      "open": "40.63",
      "high": "42.22",
      "low": "40.63",
      "close": "41.44",
      "average": "41.5732",
      "volume": "2000734",
      "turnover": "83182204.91",
      "trades": "3279"
    },
    {
      "date": "2022-06-09",
      "bid": "42.17",
      "ask": "42.28",
      "open": "41.39",
      "high": "43.40",
      "low": "41.16",
      "close": "42.35",
      "average": "42.6302",
      "volume": "1542455",
      "turnover": "65755123.09",
      "trades": "3011"
    },
    {
      "date": "2022-06-10",
      "bid": "46.29",
      "ask": "46.32",
      "open": "46.48",
      "high": "47.82",
      "low": "45.28",
      "close": "46.55",
      "average": "46.7062",
      "volume": "6861875",
      "turnover": "320630900.16",
      "trades": "10095"
    },
    {
      "date": "2022-06-13",
      "bid": "46.12",
      "ask": "46.17",
      "open": "46.68",
      "high": "47.82",
      "low": "45.50",
      "close": "45.80",
      "average": "46.6218",
      "volume": "2947880",
      "turnover": "137442460.76",
      "trades": "5421"
    },
    {
      "date": "2022-06-14",
      "bid": "43.41",
      "ask": "43.51",
      "open": "45.80",
      "high": "45.92",
      "low": "42.61",
      "close": "43.30",
      "average": "43.8549",
      "volume": "2863218",
      "turnover": "125513493.68",
      "trades": "5335"
    },
    {
      "date": "2022-06-15",
      "bid": "44.94",
      "ask": "44.98",
      "open": "43.51",
      "high": "45.05",
      "low": "43.17",
      "close": "44.98",
      "average": "44.4748",
      "volume": "1458007",
      "turnover": "64845269.88",
      "trades": "2838"
    },
    {
      "date": "2022-06-16",
      "bid": "43.24",
      "ask": "43.29",
      "open": "45.00",
      "high": "45.26",
      "low": "43.24",
      "close": "43.24",
      "average": "44.0393",
      "volume": "1551338",
      "turnover": "68320567.17",
      "trades": "2919"
    },
    {
      "date": "2022-06-17",
      "bid": "43.73",
      "ask": "43.77",
      "open": "43.24",
      "high": "44.41",
      "low": "43.11",
      "close": "43.48",
      "average": "43.6421",
      "volume": "876850",
      "turnover": "38266976.65",
      "trades": "1799"
    },
    {
      "date": "2022-06-20",
      "bid": "45.40",
      "ask": "45.48",
      "open": "43.67",
      "high": "45.60",
      "low": "43.67",
      "close": "45.30",
      "average": "45.0653",
      "volume": "1692217",
      "turnover": "76296771.88",
      "trades": "2303"
    },
    {
      "date": "2022-06-21",
      "bid": "45.07",
      "ask": "45.12",
      "open": "45.48",
      "high": "45.90",
      "low": "44.95",
      "close": "45.15",
      "average": "45.463",
      "volume": "1098604",
      "turnover": "49948846.58",
      "trades": "2052"
    },
    {
      "date": "2022-06-22",
      "bid": "44.19",
      "ask": "44.25",
      "open": "44.68",
      "high": "44.69",
      "low": "43.00",
      "close": "44.15",
      "average": "43.8878",
      "volume": "975810",
      "turnover": "42826949.43",
      "trades": "1724"
    },
    {
      "date": "2022-06-23",
      "bid": "43.05",
      "ask": "43.11",
      "open": "44.00",
      "high": "44.10",
      "low": "42.95",
      "close": "42.95",
      "average": "43.4118",
      "volume": "1119629",
      "turnover": "48603454.85",
      "trades": "1761"
    },
    {
      "date": "2022-06-27",
      "bid": "43.95",
      "ask": "43.99",
      "open": "43.90",
      "high": "45.15",
      "low": "43.22",
      "close": "44.00",
      "average": "44.0417",
      "volume": "1215598",
      "turnover": "53536483",
      "trades": "1971"
    },
    {
      "date": "2022-06-28",
      "bid": "43.66",
      "ask": "43.69",
      "open": "44.20",
      "high": "45.30",
      "low": "43.47",
      "close": "43.70",
      "average": "44.1405",
      "volume": "935339",
      "turnover": "41275580.88",
      "trades": "1600"
    },
    {
      "date": "2022-06-29",
      "bid": "41.21",
      "ask": "41.28",
      "open": "43.50",
      "high": "43.68",
      "low": "41.03",
      "close": "41.16",
      "average": "41.9495",
      "volume": "1283663",
      "turnover": "53877744.93",
      "trades": "2602"
    },
    {
      "date": "2022-06-30",
      "bid": "39.58",
      "ask": "39.69",
      "open": "41.12",
      "high": "41.12",
      "low": "39.21",
      "close": "39.48",
      "average": "40.0722",
      "volume": "1299122",
      "turnover": "52077018.15",
      "trades": "2358"
    },
    {
      "date": "2022-07-01",
      "bid": "39.98",
      "ask": "40.02",
      "open": "39.50",
      "high": "40.55",
      "low": "39.17",
      "close": "39.96",
      "average": "39.934",
      "volume": "784954",
      "turnover": "31351038.27",
      "trades": "1721"
    },
    {
      "date": "2022-07-04",
      "bid": "38.78",
      "ask": "38.88",
      "open": "40.06",
      "high": "40.80",
      "low": "38.73",
      "close": "38.78",
      "average": "39.5732",
      "volume": "727855",
      "turnover": "28803345.15",
      "trades": "1626"
    },
    {
      "date": "2022-07-05",
      "bid": "38.28",
      "ask": "38.36",
      "open": "38.80",
      "high": "39.30",
      "low": "37.36",
      "close": "38.30",
      "average": "38.1109",
      "volume": "1469228",
      "turnover": "55967280.33",
      "trades": "2965"
    },
    {
      "date": "2022-07-06",
      "bid": "38.75",
      "ask": "38.85",
      "open": "38.70",
      "high": "39.25",
      "low": "38.31",
      "close": "38.49",
      "average": "38.6913",
      "volume": "992871",
      "turnover": "38415524.11",
      "trades": "2380"
    },
    {
      "date": "2022-07-07",
      "bid": "39.14",
      "ask": "39.19",
      "open": "39.00",
      "high": "39.32",
      "low": "38.30",
      "close": "39.24",
      "average": "38.8103",
      "volume": "1100926",
      "turnover": "42719397.65",
      "trades": "2208"
    },
    {
      "date": "2022-07-08",
      "bid": "40.67",
      "ask": "40.73",
      "open": "39.30",
      "high": "40.73",
      "low": "39.30",
      "close": "40.55",
      "average": "40.127",
      "volume": "1284123",
      "turnover": "51528238.46",
      "trades": "2029"
    },
    {
      "date": "2022-07-11",
      "bid": "40.00",
      "ask": "40.07",
      "open": "40.30",
      "high": "41.00",
      "low": "39.59",
      "close": "40.07",
      "average": "40.4479",
      "volume": "1913381",
      "turnover": "77395474.18",
      "trades": "1999"
    },
    {
      "date": "2022-07-12",
      "bid": "40.31",
      "ask": "40.36",
      "open": "39.50",
      "high": "40.46",
      "low": "39.00",
      "close": "40.36",
      "average": "39.7909",
      "volume": "2121412",
      "turnover": "84412408.19",
      "trades": "2868"
    },
    {
      "date": "2022-07-13",
      "bid": "39.94",
      "ask": "39.99",
      "open": "40.36",
      "high": "40.80",
      "low": "39.64",
      "close": "39.95",
      "average": "40.1452",
      "volume": "1077426",
      "turnover": "43253590.91",
      "trades": "1688"
    },
    {
      "date": "2022-07-14",
      "bid": "39.72",
      "ask": "39.76",
      "open": "40.01",
      "high": "40.27",
      "low": "38.78",
      "close": "39.74",
      "average": "39.6767",
      "volume": "1654790",
      "turnover": "65656846.1",
      "trades": "2672"
    },
    {
      "date": "2022-07-15",
      "bid": "40.00",
      "ask": "40.07",
      "open": "39.90",
      "high": "40.20",
      "low": "38.30",
      "close": "40.03",
      "average": "39.4729",
      "volume": "2253102",
      "turnover": "88944250.83",
      "trades": "3594"
    },
    {
      "date": "2022-07-18",
      "bid": "42.72",
      "ask": "42.77",
      "open": "40.07",
      "high": "42.86",
      "low": "40.07",
      "close": "42.83",
      "average": "41.9518",
      "volume": "2109497",
      "turnover": "88477357.96",
      "trades": "3322"
    },
    {
      "date": "2022-07-19",
      "bid": "43.32",
      "ask": "43.36",
      "open": "42.83",
      "high": "44.00",
      "low": "42.48",
      "close": "43.50",
      "average": "43.482",
      "volume": "1892025",
      "turnover": "82268757.98",
      "trades": "3086"
    },
    {
      "date": "2022-07-20",
      "bid": "44.28",
      "ask": "44.35",
      "open": "43.50",
      "high": "44.74",
      "low": "43.35",
      "close": "44.43",
      "average": "44.2222",
      "volume": "1708497",
      "turnover": "75552884.93",
      "trades": "3325"
    },
    {
      "date": "2022-07-21",
      "bid": "42.99",
      "ask": "43.00",
      "open": "44.55",
      "high": "45.29",
      "low": "42.91",
      "close": "43.12",
      "average": "44.0775",
      "volume": "1717990",
      "turnover": "75710203.79",
      "trades": "3389"
    },
    {
      "date": "2022-07-22",
      "bid": "43.41",
      "ask": "43.43",
      "open": "43.13",
      "high": "44.22",
      "low": "43.00",
      "close": "43.61",
      "average": "43.6414",
      "volume": "1039257",
      "turnover": "45354243.79",
      "trades": "2323"
    },
    {
      "date": "2022-07-25",
      "bid": "42.22",
      "ask": "42.25",
      "open": "43.60",
      "high": "43.60",
      "low": "42.15",
      "close": "42.31",
      "average": "42.7521",
      "volume": "741782",
      "turnover": "31712718.87",
      "trades": "2158"
    },
    {
      "date": "2022-07-26",
      "bid": "41.70",
      "ask": "41.73",
      "open": "42.06",
      "high": "42.67",
      "low": "41.68",
      "close": "41.75",
      "average": "42.0944",
      "volume": "648249",
      "turnover": "27287590.26",
      "trades": "1648"
    },
    {
      "date": "2022-07-27",
      "bid": "42.07",
      "ask": "42.11",
      "open": "41.70",
      "high": "42.67",
      "low": "41.64",
      "close": "42.25",
      "average": "42.1373",
      "volume": "487064",
      "turnover": "20523561.11",
      "trades": "1135"
    },
    {
      "date": "2022-07-28",
      "bid": "41.36",
      "ask": "41.38",
      "open": "42.42",
      "high": "42.64",
      "low": "41.04",
      "close": "41.36",
      "average": "41.678",
      "volume": "977415",
      "turnover": "40736798.75",
      "trades": "1798"
    },
    {
      "date": "2022-07-29",
      "bid": "41.41",
      "ask": "41.45",
      "open": "41.36",
      "high": "41.96",
      "low": "41.12",
      "close": "41.42",
      "average": "41.5419",
      "volume": "776338",
      "turnover": "32250560.76",
      "trades": "1921"
    },
    {
      "date": "2022-08-01",
      "bid": "40.48",
      "ask": "40.53",
      "open": "41.41",
      "high": "41.53",
      "low": "40.12",
      "close": "40.47",
      "average": "40.86",
      "volume": "1084725",
      "turnover": "44322057.5",
      "trades": "2150"
    },
    {
      "date": "2022-08-02",
      "bid": "39.85",
      "ask": "39.87",
      "open": "40.47",
      "high": "40.47",
      "low": "39.31",
      "close": "39.94",
      "average": "39.7653",
      "volume": "889935",
      "turnover": "35388031.11",
      "trades": "2337"
    },
    {
      "date": "2022-08-03",
      "bid": "40.33",
      "ask": "40.36",
      "open": "39.94",
      "high": "40.81",
      "low": "39.71",
      "close": "40.36",
      "average": "40.3929",
      "volume": "638236",
      "turnover": "25781434.32",
      "trades": "1365"
    },
    {
      "date": "2022-08-04",
      "bid": "41.07",
      "ask": "41.11",
      "open": "40.36",
      "high": "41.99",
      "low": "40.24",
      "close": "40.99",
      "average": "41.158",
      "volume": "984560",
      "turnover": "40540289.15",
      "trades": "1933"
    },
    {
      "date": "2022-08-05",
      "bid": "40.46",
      "ask": "40.49",
      "open": "41.06",
      "high": "41.40",
      "low": "40.32",
      "close": "40.48",
      "average": "40.7085",
      "volume": "658004",
      "turnover": "26786249.05",
      "trades": "1454"
    },
    {
      "date": "2022-08-08",
      "bid": "40.85",
      "ask": "40.88",
      "open": "40.60",
      "high": "41.09",
      "low": "39.81",
      "close": "40.79",
      "average": "40.4591",
      "volume": "918137",
      "turnover": "37148242.11",
      "trades": "1713"
    },
    {
      "date": "2022-08-09",
      "bid": "40.80",
      "ask": "40.83",
      "open": "40.80",
      "high": "41.16",
      "low": "40.29",
      "close": "40.91",
      "average": "40.7708",
      "volume": "718386",
      "turnover": "29289414.04",
      "trades": "1585"
    },
    {
      "date": "2022-08-10",
      "bid": "41.48",
      "ask": "41.50",
      "open": "40.10",
      "high": "41.70",
      "low": "40.10",
      "close": "41.70",
      "average": "41.2171",
      "volume": "748385",
      "turnover": "30852311.25",
      "trades": "1389"
    },
    {
      "date": "2022-08-11",
      "bid": "41.81",
      "ask": "41.87",
      "open": "41.70",
      "high": "42.51",
      "low": "41.55",
      "close": "42.00",
      "average": "42.0579",
      "volume": "918759",
      "turnover": "38648114.7",
      "trades": "1897"
    },
    {
      "date": "2022-08-12",
      "bid": "42.65",
      "ask": "42.70",
      "open": "42.00",
      "high": "42.77",
      "low": "41.79",
      "close": "42.77",
      "average": "42.4842",
      "volume": "760319",
      "turnover": "32299005.34",
      "trades": "1538"
    },
    {
      "date": "2022-08-15",
      "bid": "42.17",
      "ask": "42.19",
      "open": "42.77",
      "high": "42.80",
      "low": "41.76",
      "close": "42.06",
      "average": "42.1533",
      "volume": "678262",
      "turnover": "28590732.69",
      "trades": "1444"
    },
    {
      "date": "2022-08-16",
      "bid": "41.48",
      "ask": "41.52",
      "open": "41.68",
      "high": "42.45",
      "low": "41.25",
      "close": "41.51",
      "average": "41.8186",
      "volume": "2734049",
      "turnover": "114696613.46",
      "trades": "1649"
    },
    {
      "date": "2022-08-17",
      "bid": "41.05",
      "ask": "41.09",
      "open": "41.40",
      "high": "41.78",
      "low": "40.80",
      "close": "40.94",
      "average": "41.1031",
      "volume": "598652",
      "turnover": "24606211.58",
      "trades": "1569"
    },
    {
      "date": "2022-08-18",
      "bid": "40.37",
      "ask": "40.41",
      "open": "40.94",
      "high": "41.60",
      "low": "40.34",
      "close": "40.40",
      "average": "40.701",
      "volume": "651326",
      "turnover": "26510126.5",
      "trades": "1506"
    },
    {
      "date": "2022-08-19",
      "bid": "39.74",
      "ask": "39.80",
      "open": "40.41",
      "high": "40.50",
      "low": "39.52",
      "close": "39.73",
      "average": "39.7934",
      "volume": "945985",
      "turnover": "37645100.15",
      "trades": "2076"
    },
    {
      "date": "2022-08-22",
      "bid": "38.97",
      "ask": "39.01",
      "open": "39.75",
      "high": "39.85",
      "low": "38.76",
      "close": "38.94",
      "average": "39.2519",
      "volume": "944498",
      "turnover": "37073597.44",
      "trades": "1681"
    },
    {
      "date": "2022-08-23",
      "bid": "39.30",
      "ask": "39.33",
      "open": "38.94",
      "high": "39.80",
      "low": "38.60",
      "close": "39.31",
      "average": "39.343",
      "volume": "491231",
      "turnover": "19326038.96",
      "trades": "1103"
    },
    {
      "date": "2022-08-24",
      "bid": "40.06",
      "ask": "40.07",
      "open": "39.31",
      "high": "40.17",
      "low": "39.01",
      "close": "40.13",
      "average": "39.6106",
      "volume": "594589",
      "turnover": "23553062.08",
      "trades": "1335"
    },
    {
      "date": "2022-08-25",
      "bid": "40.30",
      "ask": "40.33",
      "open": "40.13",
      "high": "40.82",
      "low": "39.81",
      "close": "40.42",
      "average": "40.2982",
      "volume": "623602",
      "turnover": "25128756.95",
      "trades": "1429"
    },
    {
      "date": "2022-08-26",
      "bid": "38.79",
      "ask": "38.80",
      "open": "40.60",
      "high": "40.68",
      "low": "38.72",
      "close": "38.72",
      "average": "39.4399",
      "volume": "634785",
      "turnover": "25036094.29",
      "trades": "1652"
    },
    {
      "date": "2022-08-29",
      "bid": "37.58",
      "ask": "37.59",
      "open": "38.42",
      "high": "38.42",
      "low": "36.85",
      "close": "37.52",
      "average": "37.4858",
      "volume": "1229660",
      "turnover": "46095451.69",
      "trades": "2613"
    },
    {
      "date": "2022-08-30",
      "bid": "37.26",
      "ask": "37.30",
      "open": "37.70",
      "high": "38.14",
      "low": "36.99",
      "close": "37.23",
      "average": "37.7193",
      "volume": "1186187",
      "turnover": "44742083.16",
      "trades": "2136"
    },
    {
      "date": "2022-08-31",
      "bid": "38.06",
      "ask": "38.08",
      "open": "37.60",
      "high": "38.30",
      "low": "36.95",
      "close": "38.00",
      "average": "37.7566",
      "volume": "1054386",
      "turnover": "39816072.17",
      "trades": "2329"
    },
    {
      "date": "2022-09-01",
      "bid": "37.15",
      "ask": "37.17",
      "open": "37.26",
      "high": "37.56",
      "low": "36.90",
      "close": "37.00",
      "average": "37.1522",
      "volume": "641666",
      "turnover": "23838928.88",
      "trades": "1297"
    },
    {
      "date": "2022-09-02",
      "bid": "37.88",
      "ask": "37.92",
      "open": "37.35",
      "high": "38.20",
      "low": "37.22",
      "close": "37.83",
      "average": "37.7104",
      "volume": "553421",
      "turnover": "20869668.98",
      "trades": "1456"
    },
    {
      "date": "2022-09-05",
      "bid": "36.70",
      "ask": "36.73",
      "open": "36.88",
      "high": "37.11",
      "low": "36.25",
      "close": "36.81",
      "average": "36.6379",
      "volume": "978635",
      "turnover": "35857825.61",
      "trades": "1915"
    },
    {
      "date": "2022-09-06",
      "bid": "36.73",
      "ask": "36.76",
      "open": "36.81",
      "high": "37.28",
      "low": "36.30",
      "close": "36.60",
      "average": "36.8316",
      "volume": "857099",
      "turnover": "31572659.94",
      "trades": "1728"
    },
    {
      "date": "2022-09-07",
      "bid": "34.14",
      "ask": "34.19",
      "open": "36.09",
      "high": "36.36",
      "low": "33.87",
      "close": "34.06",
      "average": "34.716",
      "volume": "2394310",
      "turnover": "83114062.94",
      "trades": "4285"
    },
    {
      "date": "2022-09-08",
      "bid": "33.44",
      "ask": "33.46",
      "open": "34.06",
      "high": "34.72",
      "low": "33.04",
      "close": "33.30",
      "average": "33.7348",
      "volume": "1473226",
      "turnover": "49697430.01",
      "trades": "2741"
    },
    {
      "date": "2022-09-09",
      "bid": "33.19",
      "ask": "33.25",
      "open": "33.33",
      "high": "33.81",
      "low": "33.11",
      "close": "33.27",
      "average": "33.3789",
      "volume": "788343",
      "turnover": "26313795.58",
      "trades": "1592"
    },
    {
      "date": "2022-09-12",
      "bid": "34.05",
      "ask": "34.13",
      "open": "34.19",
      "high": "34.65",
      "low": "33.35",
      "close": "34.18",
      "average": "34.1412",
      "volume": "1043367",
      "turnover": "35621318.22",
      "trades": "2296"
    },
    {
      "date": "2022-09-13",
      "bid": "33.60",
      "ask": "33.62",
      "open": "34.50",
      "high": "34.72",
      "low": "33.31",
      "close": "33.57",
      "average": "33.9442",
      "volume": "1302023",
      "turnover": "44201228.2",
      "trades": "2221"
    },
    {
      "date": "2022-09-14",
      "bid": "34.13",
      "ask": "34.19",
      "open": "33.19",
      "high": "34.44",
      "low": "32.95",
      "close": "34.10",
      "average": "33.9312",
      "volume": "1073376",
      "turnover": "36432992.13",
      "trades": "1812"
    },
    {
      "date": "2022-09-15",
      "bid": "36.52",
      "ask": "36.58",
      "open": "34.00",
      "high": "36.64",
      "low": "34.00",
      "close": "36.45",
      "average": "35.9417",
      "volume": "3293406",
      "turnover": "118413094.41",
      "trades": "4008"
    },
    {
      "date": "2022-09-16",
      "bid": "36.74",
      "ask": "36.77",
      "open": "36.18",
      "high": "37.27",
      "low": "35.63",
      "close": "36.78",
      "average": "36.7145",
      "volume": "2298933",
      "turnover": "84402839.81",
      "trades": "2492"
    },
    {
      "date": "2022-09-19",
      "bid": "37.02",
      "ask": "37.09",
      "open": "36.78",
      "high": "37.18",
      "low": "36.19",
      "close": "36.90",
      "average": "36.891",
      "volume": "932028",
      "turnover": "34383336.65",
      "trades": "1592"
    },
    {
      "date": "2022-09-20",
      "bid": "36.23",
      "ask": "36.25",
      "open": "37.50",
      "high": "37.92",
      "low": "35.98",
      "close": "36.30",
      "average": "36.9215",
      "volume": "1152235",
      "turnover": "42544172.63",
      "trades": "2175"
    },
    {
      "date": "2022-09-21",
      "bid": "35.51",
      "ask": "35.60",
      "open": "35.65",
      "high": "36.75",
      "low": "34.78",
      "close": "35.50",
      "average": "35.565",
      "volume": "1068615",
      "turnover": "38006387.07",
      "trades": "2042"
    },
    {
      "date": "2022-09-22",
      "bid": "32.87",
      "ask": "32.88",
      "open": "34.80",
      "high": "34.97",
      "low": "32.62",
      "close": "32.70",
      "average": "33.2283",
      "volume": "3175527",
      "turnover": "105632543.39",
      "trades": "5118"
    },
    {
      "date": "2022-09-23",
      "bid": "32.98",
      "ask": "33.01",
      "open": "32.60",
      "high": "33.23",
      "low": "32.60",
      "close": "33.00",
      "average": "32.8615",
      "volume": "1213703",
      "turnover": "39883619.97",
      "trades": "2405"
    },
    {
      "date": "2022-09-26",
      "bid": "31.81",
      "ask": "31.89",
      "open": "32.64",
      "high": "32.75",
      "low": "31.11",
      "close": "31.65",
      "average": "31.7571",
      "volume": "1803692",
      "turnover": "57322148.71",
      "trades": "3145"
    },
    {
      "date": "2022-09-27",
      "bid": "32.10",
      "ask": "32.12",
      "open": "31.80",
      "high": "32.50",
      "low": "31.28",
      "close": "32.07",
      "average": "31.891",
      "volume": "1898933",
      "turnover": "60559114.5",
      "trades": "2772"
    },
    {
      "date": "2022-09-28",
      "bid": "31.71",
      "ask": "31.76",
      "open": "31.52",
      "high": "31.79",
      "low": "30.35",
      "close": "31.57",
      "average": "31.0053",
      "volume": "2077647",
      "turnover": "64410833.91",
      "trades": "4256"
    },
    {
      "date": "2022-09-29",
      "bid": "30.88",
      "ask": "30.91",
      "open": "31.57",
      "high": "31.90",
      "low": "30.17",
      "close": "30.90",
      "average": "30.892",
      "volume": "1412103",
      "turnover": "43619671.6",
      "trades": "2187"
    },
    {
      "date": "2022-09-30",
      "bid": "32.08",
      "ask": "32.12",
      "open": "31.00",
      "high": "32.17",
      "low": "30.81",
      "close": "32.00",
      "average": "31.6774",
      "volume": "1206222",
      "turnover": "38210324.83",
      "trades": "1694"
    },
    {
      "date": "2022-10-03",
      "bid": "32.12",
      "ask": "32.16",
      "open": "31.50",
      "high": "32.22",
      "low": "30.68",
      "close": "32.07",
      "average": "31.52",
      "volume": "1525008",
      "turnover": "48064533.66",
      "trades": "2570"
    },
    {
      "date": "2022-10-04",
      "bid": "32.98",
      "ask": "32.99",
      "open": "32.44",
      "high": "33.20",
      "low": "32.35",
      "close": "33.00",
      "average": "32.9622",
      "volume": "4178469",
      "turnover": "137728332.15",
      "trades": "3480"
    },
    {
      "date": "2022-10-05",
      "bid": "29.81",
      "ask": "29.86",
      "open": "33.00",
      "high": "33.00",
      "low": "29.65",
      "close": "29.74",
      "average": "30.375",
      "volume": "3787056",
      "turnover": "114603849.2",
      "trades": "4774"
    },
    {
      "date": "2022-10-06",
      "bid": "30.37",
      "ask": "30.45",
      "open": "29.80",
      "high": "30.68",
      "low": "29.80",
      "close": "30.33",
      "average": "30.2993",
      "volume": "1721789",
      "turnover": "52169169.04",
      "trades": "2192"
    },
    {
      "date": "2022-10-07",
      "bid": "29.46",
      "ask": "29.49",
      "open": "30.36",
      "high": "30.57",
      "low": "28.99",
      "close": "29.34",
      "average": "29.8201",
      "volume": "1448054",
      "turnover": "43181350.03",
      "trades": "1958"
    },
    {
      "date": "2022-10-10",
      "bid": "29.94",
      "ask": "29.99",
      "open": "29.00",
      "high": "30.15",
      "low": "28.83",
      "close": "29.69",
      "average": "29.7214",
      "volume": "4864947",
      "turnover": "144592401.27",
      "trades": "4278"
    },
    {
      "date": "2022-10-11",
      "bid": "29.00",
      "ask": "29.15",
      "open": "29.60",
      "high": "29.78",
      "low": "28.51",
      "close": "28.86",
      "average": "29.0483",
      "volume": "1206302",
      "turnover": "35042085.26",
      "trades": "1683"
    },
    {
      "date": "2022-10-12",
      "bid": "28.71",
      "ask": "28.75",
      "open": "29.00",
      "high": "29.75",
      "low": "28.39",
      "close": "28.71",
      "average": "28.9377",
      "volume": "1470101",
      "turnover": "42541181.21",
      "trades": "2042"
    },
    {
      "date": "2022-10-13",
      "bid": "28.90",
      "ask": "28.97",
      "open": "28.78",
      "high": "29.72",
      "low": "28.17",
      "close": "29.04",
      "average": "29.1048",
      "volume": "4442447",
      "turnover": "129296609.43",
      "trades": "2583"
    },
    {
      "date": "2022-10-14",
      "bid": "29.09",
      "ask": "29.17",
      "open": "29.40",
      "high": "29.64",
      "low": "28.65",
      "close": "29.00",
      "average": "29.0877",
      "volume": "1496761",
      "turnover": "43535935.27",
      "trades": "1693"
    },
    {
      "date": "2022-10-17",
      "bid": "30.07",
      "ask": "30.09",
      "open": "29.00",
      "high": "30.19",
      "low": "29.00",
      "close": "30.12",
      "average": "29.6677",
      "volume": "755326",
      "turnover": "22406347.26",
      "trades": "1190"
    },
    {
      "date": "2022-10-18",
      "bid": "30.34",
      "ask": "30.36",
      "open": "30.50",
      "high": "30.88",
      "low": "30.25",
      "close": "30.38",
      "average": "30.5217",
      "volume": "988966",
      "turnover": "30184462.87",
      "trades": "1167"
    },
    {
      "date": "2022-10-19",
      "bid": "29.27",
      "ask": "29.32",
      "open": "30.50",
      "high": "30.68",
      "low": "29.07",
      "close": "29.07",
      "average": "29.7145",
      "volume": "604841",
      "turnover": "17969692.05",
      "trades": "1017"
    },
    {
      "date": "2022-10-20",
      "bid": "29.60",
      "ask": "29.63",
      "open": "29.07",
      "high": "29.80",
      "low": "28.89",
      "close": "29.45",
      "average": "29.2596",
      "volume": "500767",
      "turnover": "14651855.91",
      "trades": "1103"
    },
    {
      "date": "2022-10-21",
      "bid": "29.96",
      "ask": "29.99",
      "open": "29.23",
      "high": "30.44",
      "low": "29.14",
      "close": "30.01",
      "average": "29.6882",
      "volume": "1396296",
      "turnover": "41452719.34",
      "trades": "2174"
    },
    {
      "date": "2022-10-24",
      "bid": "31.79",
      "ask": "31.83",
      "open": "30.57",
      "high": "32.35",
      "low": "30.50",
      "close": "31.67",
      "average": "31.6546",
      "volume": "2858641",
      "turnover": "90490901.59",
      "trades": "3786"
    },
    {
      "date": "2022-10-25",
      "bid": "32.18",
      "ask": "32.22",
      "open": "31.75",
      "high": "32.25",
      "low": "31.28",
      "close": "32.11",
      "average": "31.797",
      "volume": "1387718",
      "turnover": "44123892.32",
      "trades": "2140"
    },
    {
      "date": "2022-10-26",
      "bid": "32.71",
      "ask": "32.76",
      "open": "32.00",
      "high": "32.77",
      "low": "31.81",
      "close": "32.74",
      "average": "32.4968",
      "volume": "1126859",
      "turnover": "36619319.79",
      "trades": "2025"
    },
    {
      "date": "2022-10-27",
      "bid": "34.90",
      "ask": "34.99",
      "open": "35.29",
      "high": "35.79",
      "low": "33.40",
      "close": "34.70",
      "average": "34.5593",
      "volume": "5118522",
      "turnover": "176860344.21",
      "trades": "5612"
    },
    {
      "date": "2022-10-28",
      "bid": "33.45",
      "ask": "33.50",
      "open": "33.92",
      "high": "34.30",
      "low": "33.47",
      "close": "33.50",
      "average": "33.876",
      "volume": "2540227",
      "turnover": "86052830.46",
      "trades": "2580"
    },
    {
      "date": "2022-10-31",
      "bid": "34.96",
      "ask": "35.02",
      "open": "33.55",
      "high": "35.14",
      "low": "33.26",
      "close": "35.03",
      "average": "34.5865",
      "volume": "1701787",
      "turnover": "58858585.66",
      "trades": "2650"
    },
    {
      "date": "2022-11-01",
      "bid": "35.17",
      "ask": "35.18",
      "open": "35.31",
      "high": "35.92",
      "low": "34.58",
      "close": "35.18",
      "average": "35.1956",
      "volume": "1507007",
      "turnover": "53039795.07",
      "trades": "2894"
    },
    {
      "date": "2022-11-02",
      "bid": "34.98",
      "ask": "35.02",
      "open": "35.18",
      "high": "35.25",
      "low": "34.57",
      "close": "35.02",
      "average": "34.9447",
      "volume": "693130",
      "turnover": "24221266.39",
      "trades": "1406"
    },
    {
      "date": "2022-11-03",
      "bid": "34.27",
      "ask": "34.33",
      "open": "34.40",
      "high": "34.72",
      "low": "33.37",
      "close": "34.26",
      "average": "34.084",
      "volume": "841067",
      "turnover": "28665355.44",
      "trades": "1678"
    },
    {
      "date": "2022-11-04",
      "bid": "34.89",
      "ask": "34.92",
      "open": "34.37",
      "high": "35.08",
      "low": "34.17",
      "close": "35.05",
      "average": "34.7867",
      "volume": "685514",
      "turnover": "23846410.61",
      "trades": "1457"
    },
    {
      "date": "2022-11-07",
      "bid": "34.21",
      "ask": "34.25",
      "open": "35.05",
      "high": "35.18",
      "low": "34.14",
      "close": "34.14",
      "average": "34.5572",
      "volume": "1161709",
      "turnover": "40147253.86",
      "trades": "2119"
    },
    {
      "date": "2022-11-08",
      "bid": "34.57",
      "ask": "34.67",
      "open": "34.17",
      "high": "34.76",
      "low": "33.96",
      "close": "34.63",
      "average": "34.4668",
      "volume": "745774",
      "turnover": "25702601.67",
      "trades": "1422"
    },
    {
      "date": "2022-11-09",
      "bid": "34.48",
      "ask": "34.52",
      "open": "34.63",
      "high": "34.63",
      "low": "34.10",
      "close": "34.38",
      "average": "34.328",
      "volume": "888288",
      "turnover": "30491744.09",
      "trades": "1692"
    },
    {
      "date": "2022-11-10",
      "bid": "35.35",
      "ask": "35.38",
      "open": "34.00",
      "high": "35.40",
      "low": "33.71",
      "close": "35.40",
      "average": "34.7069",
      "volume": "1751682",
      "turnover": "60779368.47",
      "trades": "2747"
    },
    {
      "date": "2022-11-11",
      "bid": "35.93",
      "ask": "36.00",
      "open": "35.90",
      "high": "36.42",
      "low": "35.42",
      "close": "35.98",
      "average": "35.9717",
      "volume": "1390625",
      "turnover": "50014311.19",
      "trades": "2052"
    },
    {
      "date": "2022-11-14",
      "bid": "34.70",
      "ask": "34.72",
      "open": "36.00",
      "high": "36.00",
      "low": "34.58",
      "close": "34.70",
      "average": "34.9285",
      "volume": "942242",
      "turnover": "32913007.73",
      "trades": "1964"
    },
    {
      "date": "2022-11-15",
      "bid": "35.00",
      "ask": "35.03",
      "open": "34.70",
      "high": "35.27",
      "low": "34.04",
      "close": "34.94",
      "average": "34.66",
      "volume": "947061",
      "turnover": "32822694",
      "trades": "1557"
    },
    {
      "date": "2022-11-16",
      "bid": "33.44",
      "ask": "33.80",
      "open": "34.79",
      "high": "34.80",
      "low": "33.49",
      "close": "33.62",
      "average": "33.8302",
      "volume": "823866",
      "turnover": "27870456.8",
      "trades": "1636"
    },
    {
      "date": "2022-11-17",
      "bid": "32.94",
      "ask": "32.96",
      "open": "33.43",
      "high": "33.78",
      "low": "32.54",
      "close": "32.90",
      "average": "33.1451",
      "volume": "1186065",
      "turnover": "39311003.81",
      "trades": "1818"
    },
    {
      "date": "2022-11-18",
      "bid": "33.29",
      "ask": "33.34",
      "open": "33.50",
      "high": "33.61",
      "low": "32.69",
      "close": "33.29",
      "average": "33.1706",
      "volume": "587771",
      "turnover": "19497565.77",
      "trades": "995"
    },
    {
      "date": "2022-11-21",
      "bid": "35.06",
      "ask": "35.10",
      "open": "34.44",
      "high": "36.36",
      "low": "34.00",
      "close": "35.08",
      "average": "35.4422",
      "volume": "1925346",
      "turnover": "68241339.38",
      "trades": "3214"
    },
    {
      "date": "2022-11-22",
      "bid": "35.04",
      "ask": "35.09",
      "open": "35.08",
      "high": "35.47",
      "low": "34.38",
      "close": "35.12",
      "average": "34.9043",
      "volume": "849411",
      "turnover": "29648113.78",
      "trades": "1421"
    },
    {
      "date": "2022-11-23",
      "bid": "35.06",
      "ask": "35.10",
      "open": "35.12",
      "high": "35.55",
      "low": "34.90",
      "close": "35.13",
      "average": "35.1977",
      "volume": "419335",
      "turnover": "14759291.75",
      "trades": "752"
    },
    {
      "date": "2022-11-24",
      "bid": "35.64",
      "ask": "35.67",
      "open": "35.13",
      "high": "35.84",
      "low": "34.70",
      "close": "35.74",
      "average": "35.4649",
      "volume": "947311",
      "turnover": "33594112.95",
      "trades": "1175"
    },
    {
      "date": "2022-11-25",
      "bid": "35.51",
      "ask": "35.54",
      "open": "35.74",
      "high": "35.86",
      "low": "35.10",
      "close": "35.63",
      "average": "35.4524",
      "volume": "1100505",
      "turnover": "39015533.54",
      "trades": "1324"
    },
    {
      "date": "2022-11-28",
      "bid": "35.09",
      "ask": "35.14",
      "open": "35.40",
      "high": "35.50",
      "low": "34.80",
      "close": "35.09",
      "average": "35.1238",
      "volume": "735307",
      "turnover": "25826777.95",
      "trades": "1177"
    },
    {
      "date": "2022-11-29",
      "bid": "35.21",
      "ask": "35.25",
      "open": "35.08",
      "high": "35.47",
      "low": "34.82",
      "close": "35.30",
      "average": "35.1146",
      "volume": "439216",
      "turnover": "15422340.76",
      "trades": "721"
    },
    {
      "date": "2022-11-30",
      "bid": "35.18",
      "ask": "35.26",
      "open": "35.30",
      "high": "35.89",
      "low": "35.06",
      "close": "35.31",
      "average": "35.4895",
      "volume": "1175055",
      "turnover": "41702152.63",
      "trades": "1353"
    },
    {
      "date": "2022-12-01",
      "bid": "35.09",
      "ask": "35.14",
      "open": "35.69",
      "high": "35.90",
      "low": "34.77",
      "close": "35.05",
      "average": "35.2032",
      "volume": "484194",
      "turnover": "17045179.22",
      "trades": "1015"
    },
    {
      "date": "2022-12-02",
      "bid": "35.05",
      "ask": "35.08",
      "open": "35.00",
      "high": "35.36",
      "low": "34.56",
      "close": "35.05",
      "average": "34.9864",
      "volume": "447631",
      "turnover": "15660995.44",
      "trades": "1159"
    },
    {
      "date": "2022-12-05",
      "bid": "34.63",
      "ask": "34.67",
      "open": "35.05",
      "high": "35.13",
      "low": "34.27",
      "close": "34.56",
      "average": "34.6287",
      "volume": "769214",
      "turnover": "26636023.08",
      "trades": "1320"
    },
    {
      "date": "2022-12-06",
      "bid": "34.39",
      "ask": "34.43",
      "open": "34.52",
      "high": "34.72",
      "low": "34.17",
      "close": "34.29",
      "average": "34.4223",
      "volume": "569035",
      "turnover": "19587521.19",
      "trades": "1360"
    },
    {
      "date": "2022-12-07",
      "bid": "33.97",
      "ask": "34.02",
      "open": "34.14",
      "high": "34.43",
      "low": "33.90",
      "close": "33.98",
      "average": "34.1255",
      "volume": "505259",
      "turnover": "17242186.09",
      "trades": "1102"
    },
    {
      "date": "2022-12-08",
      "bid": "34.76",
      "ask": "34.82",
      "open": "33.98",
      "high": "34.86",
      "low": "33.98",
      "close": "34.77",
      "average": "34.522",
      "volume": "595437",
      "turnover": "20555374.51",
      "trades": "1062"
    },
    {
      "date": "2022-12-09",
      "bid": "34.54",
      "ask": "34.63",
      "open": "34.77",
      "high": "35.00",
      "low": "34.21",
      "close": "34.63",
      "average": "34.552",
      "volume": "431909",
      "turnover": "14923313.32",
      "trades": "907"
    },
    {
      "date": "2022-12-12",
      "bid": "33.08",
      "ask": "33.11",
      "open": "34.10",
      "high": "34.17",
      "low": "32.42",
      "close": "33.00",
      "average": "32.8962",
      "volume": "1618478",
      "turnover": "53243479.68",
      "trades": "2956"
    },
    {
      "date": "2022-12-13",
      "bid": "33.59",
      "ask": "33.61",
      "open": "33.32",
      "high": "34.93",
      "low": "33.00",
      "close": "33.52",
      "average": "33.9593",
      "volume": "1383155",
      "turnover": "46970857.35",
      "trades": "2310"
    },
    {
      "date": "2022-12-14",
      "bid": "33.66",
      "ask": "33.73",
      "open": "33.40",
      "high": "33.92",
      "low": "33.12",
      "close": "33.58",
      "average": "33.5599",
      "volume": "372362",
      "turnover": "12496631.55",
      "trades": "1023"
    },
    {
      "date": "2022-12-15",
      "bid": "33.40",
      "ask": "33.44",
      "open": "33.11",
      "high": "33.88",
      "low": "33.08",
      "close": "33.36",
      "average": "33.4427",
      "volume": "626445",
      "turnover": "20950067.66",
      "trades": "1373"
    },
    {
      "date": "2022-12-16",
      "bid": "32.37",
      "ask": "32.41",
      "open": "33.30",
      "high": "33.68",
      "low": "32.32",
      "close": "32.33",
      "average": "32.7261",
      "volume": "845890",
      "turnover": "27682877.8",
      "trades": "1388"
    },
    {
      "date": "2022-12-19",
      "bid": "32.19",
      "ask": "32.22",
      "open": "32.30",
      "high": "32.58",
      "low": "32.11",
      "close": "32.12",
      "average": "32.2619",
      "volume": "373476",
      "turnover": "12049087.72",
      "trades": "973"
    },
    {
      "date": "2022-12-20",
      "bid": "32.56",
      "ask": "32.59",
      "open": "32.00",
      "high": "32.62",
      "low": "31.64",
      "close": "32.48",
      "average": "32.1501",
      "volume": "450621",
      "turnover": "14485413.98",
      "trades": "1150"
    },
    {
      "date": "2022-12-21",
      "bid": "32.43",
      "ask": "32.48",
      "open": "32.57",
      "high": "32.81",
      "low": "32.30",
      "close": "32.42",
      "average": "32.5149",
      "volume": "458561",
      "turnover": "14910043.91",
      "trades": "948"
    },
    {
      "date": "2022-12-22",
      "bid": "31.98",
      "ask": "32.02",
      "open": "32.42",
      "high": "32.86",
      "low": "31.94",
      "close": "32.02",
      "average": "32.3558",
      "volume": "307354",
      "turnover": "9944681.09",
      "trades": "833"
    },
    {
      "date": "2022-12-23",
      "bid": "31.87",
      "ask": "31.92",
      "open": "32.02",
      "high": "32.14",
      "low": "31.70",
      "close": "31.87",
      "average": "31.9281",
      "volume": "271869",
      "turnover": "8680286.69",
      "trades": "720"
    },
    {
      "date": "2022-12-27",
      "bid": "32.09",
      "ask": "32.12",
      "open": "32.10",
      "high": "32.60",
      "low": "31.62",
      "close": "32.09",
      "average": "32.0243",
      "volume": "508074",
      "turnover": "16270924.24",
      "trades": "1206"
    },
    {
      "date": "2022-12-28",
      "bid": "31.79",
      "ask": "31.81",
      "open": "32.10",
      "high": "32.39",
      "low": "31.75",
      "close": "31.82",
      "average": "31.9715",
      "volume": "397464",
      "turnover": "12707430.27",
      "trades": "1122"
    },
    {
      "date": "2022-12-29",
      "bid": "32.06",
      "ask": "32.11",
      "open": "31.72",
      "high": "32.20",
      "low": "31.18",
      "close": "32.20",
      "average": "31.7025",
      "volume": "559385",
      "turnover": "17733727.55",
      "trades": "1065"
    },
    {
      "date": "2022-12-30",
      "bid": "32.35",
      "ask": "32.39",
      "open": "32.17",
      "high": "32.48",
      "low": "31.98",
      "close": "32.22",
      "average": "32.2399",
      "volume": "409465",
      "turnover": "13201098.37",
      "trades": "853"
    },
    {
      "date": "2023-01-02",
      "bid": "32.49",
      "ask": "32.55",
      "open": "32.35",
      "high": "33.02",
      "low": "32.35",
      "close": "32.58",
      "average": "32.6732",
      "volume": "305380",
      "turnover": "9976170.49",
      "trades": "838"
    },
    {
      "date": "2023-01-03",
      "bid": "32.35",
      "ask": "32.41",
      "open": "32.62",
      "high": "33.30",
      "low": "32.22",
      "close": "32.33",
      "average": "32.6984",
      "volume": "591385",
      "turnover": "19341034.18",
      "trades": "1668"
    },
    {
      "date": "2023-01-04",
      "bid": "32.60",
      "ask": "32.62",
      "open": "32.36",
      "high": "32.73",
      "low": "31.73",
      "close": "32.59",
      "average": "32.2274",
      "volume": "605924",
      "turnover": "19526586.02",
      "trades": "1440"
    },
    {
      "date": "2023-01-05",
      "bid": "32.65",
      "ask": "32.69",
      "open": "33.49",
      "high": "33.49",
      "low": "32.42",
      "close": "32.48",
      "average": "32.838",
      "volume": "298867",
      "turnover": "9814135.94",
      "trades": "568"
    },
    {
      "date": "2023-01-09",
      "bid": "33.08",
      "ask": "33.12",
      "open": "32.84",
      "high": "33.17",
      "low": "32.34",
      "close": "32.99",
      "average": "32.733",
      "volume": "748287",
      "turnover": "24493455.42",
      "trades": "1632"
    },
    {
      "date": "2023-01-10",
      "bid": "33.06",
      "ask": "33.10",
      "open": "32.95",
      "high": "33.32",
      "low": "32.74",
      "close": "33.03",
      "average": "33.0294",
      "volume": "473586",
      "turnover": "15642283.35",
      "trades": "1124"
    },
    {
      "date": "2023-01-11",
      "bid": "33.36",
      "ask": "33.40",
      "open": "32.98",
      "high": "33.80",
      "low": "32.50",
      "close": "33.45",
      "average": "33.1848",
      "volume": "703143",
      "turnover": "23333644.29",
      "trades": "1400"
    },
    {
      "date": "2023-01-12",
      "bid": "34.68",
      "ask": "34.70",
      "open": "33.40",
      "high": "34.78",
      "low": "33.32",
      "close": "34.69",
      "average": "34.051",
      "volume": "947199",
      "turnover": "32254924.35",
      "trades": "1668"
    },
    {
      "date": "2023-01-13",
      "bid": "35.24",
      "ask": "35.29",
      "open": "34.69",
      "high": "35.66",
      "low": "34.23",
      "close": "35.30",
      "average": "35.1236",
      "volume": "1027927",
      "turnover": "36104368.51",
      "trades": "1852"
    },
    {
      "date": "2023-01-16",
      "bid": "35.74",
      "ask": "35.82",
      "open": "35.30",
      "high": "35.81",
      "low": "34.90",
      "close": "35.81",
      "average": "35.5187",
      "volume": "761999",
      "turnover": "27065123.79",
      "trades": "1633"
    },
    {
      "date": "2023-01-17",
      "bid": "35.64",
      "ask": "35.66",
      "open": "35.80",
      "high": "36.36",
      "low": "35.61",
      "close": "35.64",
      "average": "35.9452",
      "volume": "656239",
      "turnover": "23594284.83",
      "trades": "1333"
    },
    {
      "date": "2023-01-18",
      "bid": "39.78",
      "ask": "39.80",
      "open": "37.28",
      "high": "39.86",
      "low": "37.02",
      "close": "39.82",
      "average": "38.5953",
      "volume": "3782516",
      "turnover": "145974377.49",
      "trades": "6219"
    },
    {
      "date": "2023-01-19",
      "bid": "39.23",
      "ask": "39.28",
      "open": "39.32",
      "high": "39.46",
      "low": "37.72",
      "close": "39.33",
      "average": "38.7512",
      "volume": "1228543",
      "turnover": "47595190.45",
      "trades": "2703"
    },
    {
      "date": "2023-01-20",
      "bid": "40.41",
      "ask": "40.43",
      "open": "39.60",
      "high": "40.64",
      "low": "39.50",
      "close": "40.64",
      "average": "40.3314",
      "volume": "1423974",
      "turnover": "57430947.2",
      "trades": "3140"
    },
    {
      "date": "2023-01-23",
      "bid": "40.51",
      "ask": "40.56",
      "open": "40.61",
      "high": "41.08",
      "low": "40.10",
      "close": "40.54",
      "average": "40.5373",
      "volume": "887197",
      "turnover": "35961239.2",
      "trades": "2213"
    },
    {
      "date": "2023-01-24",
      "bid": "40.38",
      "ask": "40.42",
      "open": "40.54",
      "high": "40.60",
      "low": "39.95",
      "close": "40.51",
      "average": "40.3058",
      "volume": "482145",
      "turnover": "19432910.26",
      "trades": "1263"
    },
    {
      "date": "2023-01-25",
      "bid": "39.11",
      "ask": "39.18",
      "open": "40.31",
      "high": "40.50",
      "low": "38.74",
      "close": "39.19",
      "average": "39.3199",
      "volume": "748127",
      "turnover": "29417284.67",
      "trades": "2143"
    },
    {
      "date": "2023-01-26",
      "bid": "39.94",
      "ask": "39.97",
      "open": "39.21",
      "high": "40.00",
      "low": "38.60",
      "close": "39.89",
      "average": "39.5912",
      "volume": "607454",
      "turnover": "24049481.18",
      "trades": "1234"
    },
    {
      "date": "2023-01-27",
      "bid": "38.71",
      "ask": "38.78",
      "open": "39.50",
      "high": "39.71",
      "low": "38.63",
      "close": "38.79",
      "average": "39.0935",
      "volume": "663057",
      "turnover": "25921289.83",
      "trades": "1421"
    },
    {
      "date": "2023-01-30",
      "bid": "38.45",
      "ask": "38.47",
      "open": "38.50",
      "high": "38.76",
      "low": "38.12",
      "close": "38.45",
      "average": "38.3875",
      "volume": "441556",
      "turnover": "16950108.16",
      "trades": "1221"
    },
    {
      "date": "2023-01-31",
      "bid": "38.40",
      "ask": "38.44",
      "open": "38.00",
      "high": "38.60",
      "low": "38.00",
      "close": "38.38",
      "average": "38.3398",
      "volume": "308978",
      "turnover": "11846429.25",
      "trades": "850"
    },
    {
      "date": "2023-02-01",
      "bid": "38.38",
      "ask": "38.42",
      "open": "38.38",
      "high": "38.84",
      "low": "38.31",
      "close": "38.31",
      "average": "38.5581",
      "volume": "273646",
      "turnover": "10551273.73",
      "trades": "931"
    },
    {
      "date": "2023-02-02",
      "bid": "40.22",
      "ask": "40.24",
      "open": "38.70",
      "high": "40.31",
      "low": "38.68",
      "close": "40.27",
      "average": "39.7793",
      "volume": "936328",
      "turnover": "37243467.96",
      "trades": "2214"
    },
    {
      "date": "2023-02-03",
      "bid": "39.71",
      "ask": "39.76",
      "open": "40.00",
      "high": "40.01",
      "low": "39.18",
      "close": "39.80",
      "average": "39.6848",
      "volume": "464061",
      "turnover": "18416284.92",
      "trades": "1317"
    },
    {
      "date": "2023-02-06",
      "bid": "39.50",
      "ask": "39.52",
      "open": "39.70",
      "high": "40.28",
      "low": "39.26",
      "close": "39.52",
      "average": "39.6555",
      "volume": "510184",
      "turnover": "20231417.78",
      "trades": "1473"
    },
    {
      "date": "2023-02-07",
      "bid": "39.37",
      "ask": "39.40",
      "open": "39.50",
      "high": "39.79",
      "low": "39.23",
      "close": "39.42",
      "average": "39.4791",
      "volume": "318996",
      "turnover": "12593685.82",
      "trades": "861"
    },
    {
      "date": "2023-02-08",
      "bid": "39.53",
      "ask": "39.60",
      "open": "39.80",
      "high": "40.16",
      "low": "39.45",
      "close": "39.51",
      "average": "39.8121",
      "volume": "373106",
      "turnover": "14854100.45",
      "trades": "1079"
    },
    {
      "date": "2023-02-09",
      "bid": "38.85",
      "ask": "38.88",
      "open": "39.80",
      "high": "40.11",
      "low": "38.84",
      "close": "38.89",
      "average": "39.2692",
      "volume": "714826",
      "turnover": "28011098.32",
      "trades": "1436"
    },
    {
      "date": "2023-02-10",
      "bid": "37.42",
      "ask": "37.45",
      "open": "38.64",
      "high": "38.76",
      "low": "37.10",
      "close": "37.40",
      "average": "37.8167",
      "volume": "1073122",
      "turnover": "40373445.95",
      "trades": "1418"
    },
    {
      "date": "2023-02-13",
      "bid": "38.67",
      "ask": "38.71",
      "open": "37.54",
      "high": "38.72",
      "low": "37.29",
      "close": "38.66",
      "average": "38.2243",
      "volume": "504058",
      "turnover": "19266596.86",
      "trades": "1629"
    },
    {
      "date": "2023-02-14",
      "bid": "39.56",
      "ask": "39.58",
      "open": "38.66",
      "high": "39.60",
      "low": "38.27",
      "close": "39.47",
      "average": "39.1838",
      "volume": "928815",
      "turnover": "36394462.04",
      "trades": "2367"
    },
    {
      "date": "2023-02-15",
      "bid": "39.27",
      "ask": "39.34",
      "open": "39.00",
      "high": "39.58",
      "low": "38.49",
      "close": "39.29",
      "average": "39.0028",
      "volume": "765227",
      "turnover": "29846543.52",
      "trades": "1601"
    },
    {
      "date": "2023-02-16",
      "bid": "35.90",
      "ask": "35.95",
      "open": "37.61",
      "high": "37.61",
      "low": "34.16",
      "close": "35.80",
      "average": "35.3562",
      "volume": "5484280",
      "turnover": "193906569.87",
      "trades": "9595"
    },
    {
      "date": "2023-02-17",
      "bid": "34.46",
      "ask": "34.50",
      "open": "34.68",
      "high": "35.00",
      "low": "33.80",
      "close": "34.38",
      "average": "34.2071",
      "volume": "3097185",
      "turnover": "105954544.72",
      "trades": "6020"
    },
    {
      "date": "2023-02-20",
      "bid": "34.76",
      "ask": "34.80",
      "open": "35.30",
      "high": "36.08",
      "low": "34.54",
      "close": "34.73",
      "average": "35.2542",
      "volume": "1770201",
      "turnover": "62403047.47",
      "trades": "3444"
    },
    {
      "date": "2023-02-21",
      "bid": "34.80",
      "ask": "34.83",
      "open": "34.69",
      "high": "35.35",
      "low": "34.65",
      "close": "34.68",
      "average": "34.9633",
      "volume": "923907",
      "turnover": "32305242.13",
      "trades": "2378"
    },
    {
      "date": "2023-02-22",
      "bid": "34.01",
      "ask": "34.02",
      "open": "34.68",
      "high": "34.69",
      "low": "33.87",
      "close": "34.01",
      "average": "34.1239",
      "volume": "914738",
      "turnover": "31215341.46",
      "trades": "2219"
    },
    {
      "date": "2023-02-23",
      "bid": "34.01",
      "ask": "34.09",
      "open": "34.01",
      "high": "34.56",
      "low": "33.90",
      "close": "34.01",
      "average": "34.2487",
      "volume": "529888",
      "turnover": "18149998.14",
      "trades": "1110"
    },
    {
      "date": "2023-02-24",
      "bid": "34.14",
      "ask": "34.18",
      "open": "34.01",
      "high": "34.72",
      "low": "33.97",
      "close": "34.08",
      "average": "34.3398",
      "volume": "778301",
      "turnover": "26726561.98",
      "trades": "1760"
    },
    {
      "date": "2023-02-27",
      "bid": "34.95",
      "ask": "34.99",
      "open": "34.10",
      "high": "35.01",
      "low": "34.10",
      "close": "35.00",
      "average": "34.735",
      "volume": "709385",
      "turnover": "24637648.72",
      "trades": "1550"
    },
    {
      "date": "2023-02-28",
      "bid": "35.19",
      "ask": "35.24",
      "open": "34.65",
      "high": "35.31",
      "low": "34.43",
      "close": "35.23",
      "average": "34.9949",
      "volume": "865339",
      "turnover": "30283512.16",
      "trades": "1841"
    },
    {
      "date": "2023-03-01",
      "bid": "34.68",
      "ask": "34.71",
      "open": "35.26",
      "high": "36.07",
      "low": "34.54",
      "close": "34.70",
      "average": "35.2711",
      "volume": "1305860",
      "turnover": "46057567.95",
      "trades": "2455"
    },
    {
      "date": "2023-03-02",
      "bid": "34.97",
      "ask": "35.02",
      "open": "34.70",
      "high": "35.03",
      "low": "34.30",
      "close": "34.99",
      "average": "34.7736",
      "volume": "713300",
      "turnover": "24803369.82",
      "trades": "1530"
    },
    {
      "date": "2023-03-03",
      "bid": "35.33",
      "ask": "35.36",
      "open": "34.99",
      "high": "35.73",
      "low": "34.75",
      "close": "35.32",
      "average": "35.3879",
      "volume": "2230853",
      "turnover": "78945474.23",
      "trades": "2867"
    },
    {
      "date": "2023-03-06",
      "bid": "35.29",
      "ask": "35.40",
      "open": "35.44",
      "high": "35.68",
      "low": "34.76",
      "close": "35.20",
      "average": "35.2204",
      "volume": "1170706",
      "turnover": "41232969.76",
      "trades": "1702"
    },
    {
      "date": "2023-03-07",
      "bid": "35.20",
      "ask": "35.28",
      "open": "35.20",
      "high": "35.60",
      "low": "35.02",
      "close": "35.17",
      "average": "35.3055",
      "volume": "682888",
      "turnover": "24109717.19",
      "trades": "1432"
    },
    {
      "date": "2023-03-08",
      "bid": "34.87",
      "ask": "34.91",
      "open": "35.00",
      "high": "35.20",
      "low": "34.77",
      "close": "34.92",
      "average": "34.9628",
      "volume": "375296",
      "turnover": "13121406.28",
      "trades": "787"
    },
    {
      "date": "2023-03-09",
      "bid": "34.18",
      "ask": "34.23",
      "open": "34.80",
      "high": "34.80",
      "low": "34.08",
      "close": "34.10",
      "average": "34.2791",
      "volume": "565148",
      "turnover": "19372109.82",
      "trades": "1200"
    },
    {
      "date": "2023-03-10",
      "bid": "33.30",
      "ask": "33.32",
      "open": "33.50",
      "high": "33.74",
      "low": "33.05",
      "close": "33.39",
      "average": "33.392",
      "volume": "937894",
      "turnover": "31319129.32",
      "trades": "1885"
    },
    {
      "date": "2023-03-13",
      "bid": "32.36",
      "ask": "32.41",
      "open": "33.40",
      "high": "33.53",
      "low": "32.02",
      "close": "32.40",
      "average": "32.5104",
      "volume": "769864",
      "turnover": "25027211.34",
      "trades": "1514"
    },
    {
      "date": "2023-03-14",
      "bid": "33.10",
      "ask": "33.11",
      "open": "32.00",
      "high": "33.20",
      "low": "31.90",
      "close": "33.20",
      "average": "32.6009",
      "volume": "686480",
      "turnover": "22380494.12",
      "trades": "1631"
    },
    {
      "date": "2023-03-15",
      "bid": "32.65",
      "ask": "32.69",
      "open": "33.10",
      "high": "33.12",
      "low": "32.08",
      "close": "32.70",
      "average": "32.5038",
      "volume": "1991436",
      "turnover": "64668475.87",
      "trades": "1899"
    },
    {
      "date": "2023-03-16",
      "bid": "32.95",
      "ask": "32.98",
      "open": "32.81",
      "high": "33.27",
      "low": "32.15",
      "close": "33.02",
      "average": "32.7746",
      "volume": "843247",
      "turnover": "27632307.69",
      "trades": "1666"
    },
    {
      "date": "2023-03-17",
      "bid": "31.99",
      "ask": "32.02",
      "open": "33.40",
      "high": "33.59",
      "low": "31.92",
      "close": "31.97",
      "average": "32.5765",
      "volume": "901923",
      "turnover": "29391630.18",
      "trades": "1680"
    },
    {
      "date": "2023-03-20",
      "bid": "32.26",
      "ask": "32.31",
      "open": "31.97",
      "high": "32.58",
      "low": "31.32",
      "close": "32.19",
      "average": "31.9849",
      "volume": "619853",
      "turnover": "19825499.78",
      "trades": "1170"
    },
    {
      "date": "2023-03-21",
      "bid": "33.24",
      "ask": "33.29",
      "open": "32.50",
      "high": "33.29",
      "low": "32.26",
      "close": "33.29",
      "average": "32.9448",
      "volume": "776526",
      "turnover": "25584474.16",
      "trades": "1388"
    },
    {
      "date": "2023-03-22",
      "bid": "32.84",
      "ask": "32.89",
      "open": "33.35",
      "high": "33.47",
      "low": "32.82",
      "close": "32.83",
      "average": "33.0912",
      "volume": "557899",
      "turnover": "18462737.88",
      "trades": "1034"
    },
    {
      "date": "2023-03-23",
      "bid": "33.21",
      "ask": "33.26",
      "open": "33.11",
      "high": "33.51",
      "low": "33.00",
      "close": "33.27",
      "average": "33.2573",
      "volume": "830490",
      "turnover": "27616313.81",
      "trades": "1494"
    },
    {
      "date": "2023-03-24",
      "bid": "32.37",
      "ask": "32.41",
      "open": "33.36",
      "high": "33.36",
      "low": "32.17",
      "close": "32.35",
      "average": "32.6779",
      "volume": "747635",
      "turnover": "24431457.2",
      "trades": "1537"
    },
    {
      "date": "2023-03-27",
      "bid": "32.58",
      "ask": "32.62",
      "open": "33.00",
      "high": "33.37",
      "low": "32.35",
      "close": "32.59",
      "average": "32.7127",
      "volume": "694965",
      "turnover": "22734361.36",
      "trades": "1314"
    },
    {
      "date": "2023-03-28",
      "bid": "32.35",
      "ask": "32.41",
      "open": "32.59",
      "high": "33.00",
      "low": "32.00",
      "close": "32.35",
      "average": "32.3583",
      "volume": "472238",
      "turnover": "15280809.04",
      "trades": "953"
    },
    {
      "date": "2023-03-29",
      "bid": "33.13",
      "ask": "33.22",
      "open": "32.35",
      "high": "33.26",
      "low": "32.30",
      "close": "33.26",
      "average": "32.9513",
      "volume": "445051",
      "turnover": "14662045.84",
      "trades": "979"
    },
    {
      "date": "2023-03-30",
      "bid": "34.62",
      "ask": "34.68",
      "open": "33.30",
      "high": "34.67",
      "low": "33.30",
      "close": "34.64",
      "average": "34.2512",
      "volume": "639190",
      "turnover": "21894036.7",
      "trades": "1182"
    },
    {
      "date": "2023-03-31",
      "bid": "34.74",
      "ask": "34.77",
      "open": "34.64",
      "high": "34.89",
      "low": "34.20",
      "close": "34.83",
      "average": "34.6429",
      "volume": "539338",
      "turnover": "18684420.64",
      "trades": "1026"
    },
    {
      "date": "2023-04-03",
      "bid": "34.87",
      "ask": "34.92",
      "open": "35.00",
      "high": "35.26",
      "low": "34.77",
      "close": "34.95",
      "average": "35.0347",
      "volume": "522068",
      "turnover": "18290683.47",
      "trades": "1193"
    },
    {
      "date": "2023-04-04",
      "bid": "34.84",
      "ask": "34.89",
      "open": "35.06",
      "high": "35.18",
      "low": "34.58",
      "close": "34.77",
      "average": "34.8323",
      "volume": "545947",
      "turnover": "19018123.07",
      "trades": "1178"
    },
    {
      "date": "2023-04-05",
      "bid": "34.71",
      "ask": "34.74",
      "open": "34.77",
      "high": "35.43",
      "low": "34.43",
      "close": "34.65",
      "average": "35.0248",
      "volume": "673245",
      "turnover": "23577798.15",
      "trades": "1227"
    },
    {
      "date": "2023-04-06",
      "bid": "35.74",
      "ask": "35.82",
      "open": "34.65",
      "high": "35.86",
      "low": "34.65",
      "close": "35.80",
      "average": "35.4728",
      "volume": "414416",
      "turnover": "14700362.36",
      "trades": "867"
    },
    {
      "date": "2023-04-11",
      "bid": "36.67",
      "ask": "36.73",
      "open": "37.00",
      "high": "37.33",
      "low": "36.19",
      "close": "36.73",
      "average": "36.7882",
      "volume": "2128764",
      "turnover": "78314779.04",
      "trades": "3398"
    },
    {
      "date": "2023-04-12",
      "bid": "36.05",
      "ask": "36.09",
      "open": "36.85",
      "high": "37.18",
      "low": "36.00",
      "close": "36.05",
      "average": "36.5479",
      "volume": "1066133",
      "turnover": "38967714.75",
      "trades": "2088"
    },
    {
      "date": "2023-04-13",
      "bid": "36.50",
      "ask": "36.54",
      "open": "36.02",
      "high": "36.85",
      "low": "35.96",
      "close": "36.57",
      "average": "36.4468",
      "volume": "429710",
      "turnover": "15661387.55",
      "trades": "1198"
    },
    {
      "date": "2023-04-14",
      "bid": "36.87",
      "ask": "36.91",
      "open": "36.61",
      "high": "37.33",
      "low": "36.52",
      "close": "36.95",
      "average": "36.9765",
      "volume": "739322",
      "turnover": "27340265.11",
      "trades": "1676"
    },
    {
      "date": "2023-04-17",
      "bid": "37.44",
      "ask": "37.48",
      "open": "36.95",
      "high": "37.57",
      "low": "36.68",
      "close": "37.47",
      "average": "37.2313",
      "volume": "545695",
      "turnover": "20317548.37",
      "trades": "1295"
    },
    {
      "date": "2023-04-18",
      "bid": "37.35",
      "ask": "37.39",
      "open": "37.47",
      "high": "38.00",
      "low": "36.87",
      "close": "37.38",
      "average": "37.4438",
      "volume": "592397",
      "turnover": "22181586.07",
      "trades": "1198"
    },
    {
      "date": "2023-04-19",
      "bid": "36.62",
      "ask": "36.65",
      "open": "37.38",
      "high": "37.38",
      "low": "36.50",
      "close": "36.61",
      "average": "36.7193",
      "volume": "328259",
      "turnover": "12053200.34",
      "trades": "876"
    },
    {
      "date": "2023-04-20",
      "bid": "36.14",
      "ask": "36.19",
      "open": "36.61",
      "high": "36.61",
      "low": "35.96",
      "close": "35.99",
      "average": "36.1314",
      "volume": "409861",
      "turnover": "14808835.91",
      "trades": "892"
    },
    {
      "date": "2023-04-21",
      "bid": "36.19",
      "ask": "36.24",
      "open": "35.99",
      "high": "36.30",
      "low": "35.25",
      "close": "36.17",
      "average": "35.8969",
      "volume": "496294",
      "turnover": "17817662.37",
      "trades": "1196"
    },
    {
      "date": "2023-04-24",
      "bid": "35.95",
      "ask": "36.00",
      "open": "36.17",
      "high": "36.74",
      "low": "35.80",
      "close": "36.05",
      "average": "36.2357",
      "volume": "465409",
      "turnover": "16864603.93",
      "trades": "1008"
    },
    {
      "date": "2023-04-25",
      "bid": "35.92",
      "ask": "35.95",
      "open": "36.00",
      "high": "36.02",
      "low": "35.40",
      "close": "36.00",
      "average": "35.7684",
      "volume": "473184",
      "turnover": "16924990.7",
      "trades": "1140"
    },
    {
      "date": "2023-04-26",
      "bid": "35.95",
      "ask": "36.03",
      "open": "35.90",
      "high": "36.04",
      "low": "34.81",
      "close": "35.93",
      "average": "35.5787",
      "volume": "635239",
      "turnover": "22600150.63",
      "trades": "1333"
    },
    {
      "date": "2023-04-27",
      "bid": "36.53",
      "ask": "36.63",
      "open": "37.00",
      "high": "37.50",
      "low": "35.65",
      "close": "36.62",
      "average": "36.4886",
      "volume": "2791913",
      "turnover": "101923497.67",
      "trades": "3930"
    },
    {
      "date": "2023-04-28",
      "bid": "36.37",
      "ask": "36.41",
      "open": "36.62",
      "high": "36.73",
      "low": "35.47",
      "close": "36.58",
      "average": "36.1829",
      "volume": "1166296",
      "turnover": "42199914.53",
      "trades": "2211"
    },
    {
      "date": "2023-05-02",
      "bid": "36.17",
      "ask": "36.22",
      "open": "36.58",
      "high": "37.10",
      "low": "35.84",
      "close": "35.90",
      "average": "36.4328",
      "volume": "1821953",
      "turnover": "66381882.5",
      "trades": "2407"
    },
    {
      "date": "2023-05-03",
      "bid": "35.24",
      "ask": "35.33",
      "open": "35.87",
      "high": "35.87",
      "low": "34.30",
      "close": "35.29",
      "average": "35.0061",
      "volume": "964566",
      "turnover": "33766759.33",
      "trades": "1764"
    },
    {
      "date": "2023-05-04",
      "bid": "35.56",
      "ask": "35.64",
      "open": "35.25",
      "high": "35.66",
      "low": "34.68",
      "close": "35.54",
      "average": "35.3564",
      "volume": "769838",
      "turnover": "27224204.2",
      "trades": "1522"
    },
    {
      "date": "2023-05-05",
      "bid": "35.41",
      "ask": "35.53",
      "open": "35.54",
      "high": "36.50",
      "low": "35.41",
      "close": "35.42",
      "average": "35.9748",
      "volume": "2069719",
      "turnover": "74459213.58",
      "trades": "2044"
    },
    {
      "date": "2023-05-08",
      "bid": "34.62",
      "ask": "34.65",
      "open": "35.42",
      "high": "35.59",
      "low": "34.40",
      "close": "34.62",
      "average": "34.8556",
      "volume": "803514",
      "turnover": "28009385.56",
      "trades": "1301"
    },
    {
      "date": "2023-05-09",
      "bid": "32.80",
      "ask": "32.83",
      "open": "34.51",
      "high": "34.51",
      "low": "32.46",
      "close": "32.81",
      "average": "33.2694",
      "volume": "1218364",
      "turnover": "40528877.68",
      "trades": "2792"
    },
    {
      "date": "2023-05-10",
      "bid": "34.17",
      "ask": "34.33",
      "open": "32.81",
      "high": "34.90",
      "low": "32.62",
      "close": "34.20",
      "average": "34.162",
      "volume": "1297951",
      "turnover": "44351630.56",
      "trades": "2362"
    },
    {
      "date": "2023-05-11",
      "bid": "34.23",
      "ask": "34.29",
      "open": "34.20",
      "high": "34.87",
      "low": "33.80",
      "close": "34.23",
      "average": "34.3586",
      "volume": "1222978",
      "turnover": "42220928.59",
      "trades": "1219"
    },
    {
      "date": "2023-05-12",
      "bid": "33.98",
      "ask": "34.04",
      "open": "34.23",
      "high": "34.42",
      "low": "33.83",
      "close": "34.10",
      "average": "34.0609",
      "volume": "503486",
      "turnover": "17148681.75",
      "trades": "1114"
    },
    {
      "date": "2023-05-15",
      "bid": "34.99",
      "ask": "35.07",
      "open": "34.16",
      "high": "35.14",
      "low": "34.15",
      "close": "35.11",
      "average": "34.8866",
      "volume": "539477",
      "turnover": "18819568.62",
      "trades": "973"
    },
    {
      "date": "2023-05-16",
      "bid": "38.10",
      "ask": "38.19",
      "open": "35.82",
      "high": "38.37",
      "low": "35.82",
      "close": "38.28",
      "average": "37.6715",
      "volume": "3494754",
      "turnover": "131630322.33",
      "trades": "4063"
    },
    {
      "date": "2023-05-17",
      "bid": "38.45",
      "ask": "38.49",
      "open": "38.28",
      "high": "38.70",
      "low": "37.50",
      "close": "38.35",
      "average": "38.1464",
      "volume": "836798",
      "turnover": "31899355.83",
      "trades": "1338"
    },
    {
      "date": "2023-05-19",
      "bid": "37.79",
      "ask": "37.82",
      "open": "38.81",
      "high": "38.94",
      "low": "37.37",
      "close": "37.79",
      "average": "38.0664",
      "volume": "808670",
      "turnover": "30807733.49",
      "trades": "1860"
    },
    {
      "date": "2023-05-22",
      "bid": "38.96",
      "ask": "39.03",
      "open": "38.00",
      "high": "39.15",
      "low": "37.75",
      "close": "39.00",
      "average": "38.6442",
      "volume": "913835",
      "turnover": "35308245.29",
      "trades": "1622"
    },
    {
      "date": "2023-05-23",
      "bid": "39.09",
      "ask": "39.30",
      "open": "38.60",
      "high": "39.65",
      "low": "38.42",
      "close": "39.12",
      "average": "39.0662",
      "volume": "778963",
      "turnover": "30455328.84",
      "trades": "1670"
    },
    {
      "date": "2023-05-24",
      "bid": "38.73",
      "ask": "38.79",
      "open": "38.75",
      "high": "38.95",
      "low": "38.32",
      "close": "38.81",
      "average": "38.6689",
      "volume": "443915",
      "turnover": "17165651.79",
      "trades": "974"
    },
    {
      "date": "2023-05-25",
      "bid": "39.30",
      "ask": "39.44",
      "open": "38.79",
      "high": "39.71",
      "low": "38.67",
      "close": "39.37",
      "average": "39.3776",
      "volume": "1121734",
      "turnover": "44171414.71",
      "trades": "2132"
    },
    {
      "date": "2023-05-26",
      "bid": "38.93",
      "ask": "38.98",
      "open": "39.40",
      "high": "39.45",
      "low": "38.79",
      "close": "38.90",
      "average": "39.0663",
      "volume": "384071",
      "turnover": "15005688.94",
      "trades": "980"
    },
    {
      "date": "2023-05-29",
      "bid": "38.50",
      "ask": "38.55",
      "open": "38.90",
      "high": "39.07",
      "low": "38.11",
      "close": "38.49",
      "average": "38.3757",
      "volume": "367732",
      "turnover": "14111977.63",
      "trades": "1077"
    },
    {
      "date": "2023-05-30",
      "bid": "38.71",
      "ask": "38.72",
      "open": "38.20",
      "high": "38.92",
      "low": "37.71",
      "close": "38.75",
      "average": "38.5612",
      "volume": "481305",
      "turnover": "18561110.88",
      "trades": "1270"
    },
    {
      "date": "2023-05-31",
      "bid": "39.13",
      "ask": "39.18",
      "open": "38.40",
      "high": "39.58",
      "low": "38.40",
      "close": "39.20",
      "average": "39.1854",
      "volume": "1043673",
      "turnover": "40892864.9",
      "trades": "1421"
    },
    {
      "date": "2023-06-01",
      "bid": "39.30",
      "ask": "39.38",
      "open": "39.50",
      "high": "40.09",
      "low": "39.05",
      "close": "39.31",
      "average": "39.6726",
      "volume": "633283",
      "turnover": "25117879.07",
      "trades": "1367"
    },
    {
      "date": "2023-06-02",
      "bid": "39.92",
      "ask": "39.97",
      "open": "39.31",
      "high": "40.03",
      "low": "39.31",
      "close": "39.96",
      "average": "39.8314",
      "volume": "521154",
      "turnover": "20757631.48",
      "trades": "1184"
    },
    {
      "date": "2023-06-05",
      "bid": "40.14",
      "ask": "40.18",
      "open": "40.00",
      "high": "40.36",
      "low": "39.87",
      "close": "40.14",
      "average": "40.1282",
      "volume": "606324",
      "turnover": "24327577.8",
      "trades": "1211"
    },
    {
      "date": "2023-06-07",
      "bid": "41.55",
      "ask": "41.59",
      "open": "40.50",
      "high": "42.24",
      "low": "40.47",
      "close": "41.64",
      "average": "41.6376",
      "volume": "1965832",
      "turnover": "81840054.56",
      "trades": "2630"
    },
    {
      "date": "2023-06-08",
      "bid": "42.16",
      "ask": "42.24",
      "open": "41.45",
      "high": "42.37",
      "low": "41.24",
      "close": "42.24",
      "average": "41.7733",
      "volume": "2370956",
      "turnover": "99042532.62",
      "trades": "1859"
    },
    {
      "date": "2023-06-09",
      "bid": "42.89",
      "ask": "42.93",
      "open": "42.24",
      "high": "43.00",
      "low": "41.97",
      "close": "43.00",
      "average": "42.506",
      "volume": "2044148",
      "turnover": "86891870.6",
      "trades": "1984"
    },
    {
      "date": "2023-06-12",
      "bid": "43.27",
      "ask": "43.37",
      "open": "43.00",
      "high": "43.38",
      "low": "42.67",
      "close": "43.35",
      "average": "43.0915",
      "volume": "769613",
      "turnover": "33164237.77",
      "trades": "1773"
    },
    {
      "date": "2023-06-13",
      "bid": "42.62",
      "ask": "42.68",
      "open": "43.35",
      "high": "43.53",
      "low": "42.25",
      "close": "42.63",
      "average": "42.7281",
      "volume": "732197",
      "turnover": "31285359.42",
      "trades": "1714"
    },
    {
      "date": "2023-06-14",
      "bid": "42.50",
      "ask": "42.60",
      "open": "42.62",
      "high": "42.95",
      "low": "42.36",
      "close": "42.60",
      "average": "42.6595",
      "volume": "646904",
      "turnover": "27600883.25",
      "trades": "1091"
    },
    {
      "date": "2023-06-15",
      "bid": "42.37",
      "ask": "42.42",
      "open": "42.50",
      "high": "42.81",
      "low": "42.01",
      "close": "42.26",
      "average": "42.3975",
      "volume": "430225",
      "turnover": "18241058.8",
      "trades": "1121"
    },
    {
      "date": "2023-06-16",
      "bid": "41.58",
      "ask": "41.63",
      "open": "42.26",
      "high": "42.37",
      "low": "41.22",
      "close": "41.53",
      "average": "41.7751",
      "volume": "620055",
      "turnover": "25904478.1",
      "trades": "1140"
    },
    {
      "date": "2023-06-19",
      "bid": "41.71",
      "ask": "41.78",
      "open": "41.26",
      "high": "41.89",
      "low": "41.00",
      "close": "41.69",
      "average": "41.5594",
      "volume": "461680",
      "turnover": "19187278.07",
      "trades": "1246"
    },
    {
      "date": "2023-06-20",
      "bid": "40.74",
      "ask": "40.80",
      "open": "41.60",
      "high": "41.75",
      "low": "40.72",
      "close": "40.80",
      "average": "41.1097",
      "volume": "618961",
      "turnover": "25447792.56",
      "trades": "1429"
    },
    {
      "date": "2023-06-21",
      "bid": "40.54",
      "ask": "40.61",
      "open": "40.80",
      "high": "40.80",
      "low": "40.06",
      "close": "40.67",
      "average": "40.4211",
      "volume": "1058994",
      "turnover": "42812386.14",
      "trades": "1524"
    },
    {
      "date": "2023-06-22",
      "bid": "42.20",
      "ask": "42.26",
      "open": "40.60",
      "high": "43.11",
      "low": "40.48",
      "close": "42.11",
      "average": "42.3343",
      "volume": "1785849",
      "turnover": "75593400.92",
      "trades": "3080"
    },
    {
      "date": "2023-06-26",
      "bid": "41.87",
      "ask": "41.97",
      "open": "42.11",
      "high": "42.50",
      "low": "41.46",
      "close": "41.97",
      "average": "42.0041",
      "volume": "831198",
      "turnover": "34917549.82",
      "trades": "1741"
    },
    {
      "date": "2023-06-27",
      "bid": "41.99",
      "ask": "42.02",
      "open": "41.93",
      "high": "42.54",
      "low": "41.79",
      "close": "42.00",
      "average": "42.1802",
      "volume": "769781",
      "turnover": "32468395.11",
      "trades": "1641"
    },
    {
      "date": "2023-06-28",
      "bid": "42.77",
      "ask": "42.82",
      "open": "42.63",
      "high": "43.23",
      "low": "42.17",
      "close": "42.80",
      "average": "42.7421",
      "volume": "877513",
      "turnover": "37467847.04",
      "trades": "1726"
    },
    {
      "date": "2023-06-29",
      "bid": "42.62",
      "ask": "42.71",
      "open": "43.01",
      "high": "43.55",
      "low": "42.63",
      "close": "42.79",
      "average": "43.0168",
      "volume": "904085",
      "turnover": "38893637.56",
      "trades": "1600"
    },
    {
      "date": "2023-06-30",
      "bid": "43.75",
      "ask": "43.80",
      "open": "42.90",
      "high": "44.15",
      "low": "42.69",
      "close": "43.71",
      "average": "43.4029",
      "volume": "1634259",
      "turnover": "70921166.22",
      "trades": "2937"
    },
    {
      "date": "2023-07-03",
      "bid": "43.64",
      "ask": "43.71",
      "open": "44.06",
      "high": "44.37",
      "low": "43.40",
      "close": "43.54",
      "average": "43.7032",
      "volume": "966558",
      "turnover": "42241738.53",
      "trades": "1899"
    },
    {
      "date": "2023-07-04",
      "bid": "43.79",
      "ask": "43.90",
      "open": "43.85",
      "high": "44.20",
      "low": "43.66",
      "close": "43.80",
      "average": "43.8559",
      "volume": "781672",
      "turnover": "34286518.69",
      "trades": "1470"
    },
    {
      "date": "2023-07-05",
      "bid": "43.17",
      "ask": "43.23",
      "open": "43.70",
      "high": "43.70",
      "low": "42.97",
      "close": "43.16",
      "average": "43.2526",
      "volume": "561213",
      "turnover": "24273715.47",
      "trades": "1158"
    },
    {
      "date": "2023-07-06",
      "bid": "42.40",
      "ask": "42.42",
      "open": "43.09",
      "high": "43.44",
      "low": "42.39",
      "close": "42.39",
      "average": "42.9604",
      "volume": "539296",
      "turnover": "23168362.41",
      "trades": "1231"
    },
    {
      "date": "2023-07-07",
      "bid": "43.22",
      "ask": "43.27",
      "open": "42.45",
      "high": "43.29",
      "low": "42.42",
      "close": "43.26",
      "average": "43.0154",
      "volume": "555654",
      "turnover": "23901358.6",
      "trades": "1342"
    },
    {
      "date": "2023-07-10",
      "bid": "42.92",
      "ask": "42.98",
      "open": "43.28",
      "high": "43.28",
      "low": "42.63",
      "close": "42.94",
      "average": "42.9363",
      "volume": "372155",
      "turnover": "15979134.18",
      "trades": "1066"
    },
    {
      "date": "2023-07-11",
      "bid": "43.09",
      "ask": "43.13",
      "open": "42.95",
      "high": "43.57",
      "low": "42.70",
      "close": "43.21",
      "average": "43.1671",
      "volume": "585208",
      "turnover": "25262660.64",
      "trades": "1437"
    },
    {
      "date": "2023-07-12",
      "bid": "43.46",
      "ask": "43.52",
      "open": "43.40",
      "high": "43.59",
      "low": "42.48",
      "close": "43.35",
      "average": "43.1756",
      "volume": "757843",
      "turnover": "32720097.6",
      "trades": "1662"
    },
    {
      "date": "2023-07-13",
      "bid": "43.05",
      "ask": "43.14",
      "open": "43.41",
      "high": "43.44",
      "low": "42.52",
      "close": "43.00",
      "average": "42.976",
      "volume": "733796",
      "turnover": "31534871.54",
      "trades": "1565"
    },
    {
      "date": "2023-07-14",
      "bid": "41.30",
      "ask": "41.35",
      "open": "42.90",
      "high": "42.90",
      "low": "38.14",
      "close": "41.30",
      "average": "39.7776",
      "volume": "4570254",
      "turnover": "181948669.84",
      "trades": "8525"
    },
    {
      "date": "2023-07-17",
      "bid": "40.05",
      "ask": "40.07",
      "open": "41.25",
      "high": "41.25",
      "low": "39.31",
      "close": "40.00",
      "average": "40.0316",
      "volume": "1012675",
      "turnover": "40540536.32",
      "trades": "2487"
    },
    {
      "date": "2023-07-18",
      "bid": "41.32",
      "ask": "41.37",
      "open": "39.90",
      "high": "41.58",
      "low": "39.90",
      "close": "41.32",
      "average": "41.0921",
      "volume": "846367",
      "turnover": "34780413.54",
      "trades": "2209"
    },
    {
      "date": "2023-07-19",
      "bid": "41.27",
      "ask": "41.33",
      "open": "41.30",
      "high": "41.60",
      "low": "40.91",
      "close": "41.30",
      "average": "41.1871",
      "volume": "1743477",
      "turnover": "71584205.09",
      "trades": "1663"
    },
    {
      "date": "2023-07-20",
      "bid": "42.58",
      "ask": "42.66",
      "open": "41.17",
      "high": "43.25",
      "low": "41.09",
      "close": "42.67",
      "average": "42.6758",
      "volume": "1248063",
      "turnover": "53264398.11",
      "trades": "2376"
    },
    {
      "date": "2023-07-21",
      "bid": "42.81",
      "ask": "42.85",
      "open": "42.00",
      "high": "42.85",
      "low": "42.00",
      "close": "42.85",
      "average": "42.5958",
      "volume": "420565",
      "turnover": "17914531.87",
      "trades": "1102"
    },
    {
      "date": "2023-07-24",
      "bid": "42.31",
      "ask": "42.34",
      "open": "42.62",
      "high": "43.18",
      "low": "42.20",
      "close": "42.29",
      "average": "42.622",
      "volume": "468415",
      "turnover": "19959878.55",
      "trades": "1288"
    },
    {
      "date": "2023-07-25",
      "bid": "42.01",
      "ask": "42.09",
      "open": "42.29",
      "high": "42.38",
      "low": "41.72",
      "close": "42.08",
      "average": "42.0494",
      "volume": "452637",
      "turnover": "19033811",
      "trades": "1219"
    },
    {
      "date": "2023-07-26",
      "bid": "42.04",
      "ask": "42.06",
      "open": "42.08",
      "high": "42.29",
      "low": "41.40",
      "close": "42.08",
      "average": "41.8987",
      "volume": "329021",
      "turnover": "13785122.75",
      "trades": "959"
    },
    {
      "date": "2023-07-27",
      "bid": "42.25",
      "ask": "42.27",
      "open": "42.09",
      "high": "42.39",
      "low": "41.71",
      "close": "42.27",
      "average": "42.0629",
      "volume": "335971",
      "turnover": "14131900.51",
      "trades": "881"
    },
    {
      "date": "2023-07-28",
      "bid": "42.01",
      "ask": "42.06",
      "open": "42.25",
      "high": "42.28",
      "low": "41.73",
      "close": "42.00",
      "average": "41.9744",
      "volume": "204270",
      "turnover": "8574122.02",
      "trades": "643"
    },
    {
      "date": "2023-07-31",
      "bid": "41.57",
      "ask": "41.62",
      "open": "42.00",
      "high": "42.09",
      "low": "41.47",
      "close": "41.47",
      "average": "41.7459",
      "volume": "423137",
      "turnover": "17666195.51",
      "trades": "1277"
    },
    {
      "date": "2023-08-01",
      "bid": "40.85",
      "ask": "40.91",
      "open": "41.50",
      "high": "41.87",
      "low": "40.78",
      "close": "40.80",
      "average": "41.1766",
      "volume": "450022",
      "turnover": "18547512.34",
      "trades": "1213"
    },
    {
      "date": "2023-08-02",
      "bid": "40.36",
      "ask": "40.48",
      "open": "40.50",
      "high": "40.63",
      "low": "39.35",
      "close": "40.28",
      "average": "40.1486",
      "volume": "806397",
      "turnover": "32345561.4",
      "trades": "1516"
    },
    {
      "date": "2023-08-03",
      "bid": "39.77",
      "ask": "39.80",
      "open": "40.28",
      "high": "40.47",
      "low": "39.54",
      "close": "39.81",
      "average": "39.8403",
      "volume": "409892",
      "turnover": "16328857.82",
      "trades": "1169"
    },
    {
      "date": "2023-08-04",
      "bid": "40.03",
      "ask": "40.06",
      "open": "39.90",
      "high": "40.18",
      "low": "39.63",
      "close": "40.10",
      "average": "39.9904",
      "volume": "624828",
      "turnover": "24985720.55",
      "trades": "1210"
    },
    {
      "date": "2023-08-07",
      "bid": "40.13",
      "ask": "40.19",
      "open": "39.90",
      "high": "40.46",
      "low": "39.80",
      "close": "40.16",
      "average": "40.1602",
      "volume": "521657",
      "turnover": "20950049.97",
      "trades": "1058"
    },
    {
      "date": "2023-08-08",
      "bid": "39.87",
      "ask": "39.92",
      "open": "40.10",
      "high": "40.17",
      "low": "39.68",
      "close": "39.92",
      "average": "39.9907",
      "volume": "327566",
      "turnover": "13100323.96",
      "trades": "878"
    },
    {
      "date": "2023-08-09",
      "bid": "40.13",
      "ask": "40.17",
      "open": "39.92",
      "high": "40.36",
      "low": "39.92",
      "close": "40.17",
      "average": "40.1791",
      "volume": "454862",
      "turnover": "18276093.23",
      "trades": "1079"
    },
    {
      "date": "2023-08-10",
      "bid": "40.47",
      "ask": "40.55",
      "open": "40.17",
      "high": "41.10",
      "low": "40.10",
      "close": "40.58",
      "average": "40.7569",
      "volume": "852794",
      "turnover": "34741957.54",
      "trades": "886"
    },
    {
      "date": "2023-08-11",
      "bid": "39.74",
      "ask": "39.79",
      "open": "40.58",
      "high": "40.68",
      "low": "39.74",
      "close": "39.74",
      "average": "40.356",
      "volume": "710175",
      "turnover": "28650455.27",
      "trades": "810"
    },
    {
      "date": "2023-08-14",
      "bid": "39.47",
      "ask": "39.50",
      "open": "39.62",
      "high": "39.69",
      "low": "39.23",
      "close": "39.50",
      "average": "39.4722",
      "volume": "372145",
      "turnover": "14689326.85",
      "trades": "976"
    },
    {
      "date": "2023-08-15",
      "bid": "39.36",
      "ask": "39.38",
      "open": "39.50",
      "high": "39.55",
      "low": "38.75",
      "close": "39.33",
      "average": "39.0686",
      "volume": "556738",
      "turnover": "21750763",
      "trades": "1380"
    },
    {
      "date": "2023-08-16",
      "bid": "39.30",
      "ask": "39.36",
      "open": "39.28",
      "high": "39.43",
      "low": "38.94",
      "close": "39.29",
      "average": "39.1999",
      "volume": "397807",
      "turnover": "15594014.21",
      "trades": "1098"
    },
    {
      "date": "2023-08-17",
      "bid": "38.66",
      "ask": "38.70",
      "open": "39.00",
      "high": "39.32",
      "low": "38.27",
      "close": "38.71",
      "average": "38.8453",
      "volume": "433313",
      "turnover": "16836559.92",
      "trades": "1127"
    },
    {
      "date": "2023-08-18",
      "bid": "37.75",
      "ask": "37.78",
      "open": "38.39",
      "high": "38.51",
      "low": "37.28",
      "close": "37.73",
      "average": "37.6466",
      "volume": "591878",
      "turnover": "22276897.98",
      "trades": "1577"
    },
    {
      "date": "2023-08-21",
      "bid": "37.10",
      "ask": "37.15",
      "open": "37.47",
      "high": "37.80",
      "low": "37.09",
      "close": "37.09",
      "average": "37.4892",
      "volume": "370213",
      "turnover": "13878350.1",
      "trades": "1149"
    },
    {
      "date": "2023-08-22",
      "bid": "36.64",
      "ask": "36.69",
      "open": "37.09",
      "high": "37.32",
      "low": "36.46",
      "close": "36.72",
      "average": "36.7328",
      "volume": "421421",
      "turnover": "15479998.2",
      "trades": "1156"
    },
    {
      "date": "2023-08-23",
      "bid": "36.60",
      "ask": "36.64",
      "open": "36.72",
      "high": "37.00",
      "low": "36.49",
      "close": "36.69",
      "average": "36.7032",
      "volume": "789737",
      "turnover": "28984120.89",
      "trades": "1460"
    },
    {
      "date": "2023-08-24",
      "bid": "35.30",
      "ask": "35.34",
      "open": "36.69",
      "high": "36.90",
      "low": "35.20",
      "close": "35.30",
      "average": "36.006",
      "volume": "627029",
      "turnover": "22577974.22",
      "trades": "1749"
    },
    {
      "date": "2023-08-25",
      "bid": "35.61",
      "ask": "35.62",
      "open": "35.00",
      "high": "35.89",
      "low": "34.89",
      "close": "35.56",
      "average": "35.5351",
      "volume": "470412",
      "turnover": "16716160.26",
      "trades": "1387"
    },
    {
      "date": "2023-08-28",
      "bid": "36.14",
      "ask": "36.17",
      "open": "35.60",
      "high": "36.17",
      "low": "35.40",
      "close": "36.17",
      "average": "35.8272",
      "volume": "209089",
      "turnover": "7491078.28",
      "trades": "713"
    },
    {
      "date": "2023-08-29",
      "bid": "36.18",
      "ask": "36.22",
      "open": "36.17",
      "high": "36.54",
      "low": "35.95",
      "close": "36.20",
      "average": "36.1863",
      "volume": "237592",
      "turnover": "8597222.75",
      "trades": "905"
    },
    {
      "date": "2023-08-30",
      "bid": "35.97",
      "ask": "35.98",
      "open": "36.35",
      "high": "36.48",
      "low": "35.91",
      "close": "35.96",
      "average": "36.0604",
      "volume": "347341",
      "turnover": "12525216.54",
      "trades": "1081"
    },
    {
      "date": "2023-08-31",
      "bid": "35.53",
      "ask": "35.58",
      "open": "35.88",
      "high": "36.12",
      "low": "35.46",
      "close": "35.55",
      "average": "35.7549",
      "volume": "338231",
      "turnover": "12093491.41",
      "trades": "882"
    },
    {
      "date": "2023-09-01",
      "bid": "35.80",
      "ask": "35.86",
      "open": "35.55",
      "high": "36.11",
      "low": "35.27",
      "close": "35.72",
      "average": "35.7995",
      "volume": "382813",
      "turnover": "13707813.38",
      "trades": "1039"
    },
    {
      "date": "2023-09-04",
      "bid": "35.63",
      "ask": "35.67",
      "open": "35.75",
      "high": "36.19",
      "low": "35.60",
      "close": "35.69",
      "average": "35.9191",
      "volume": "917589",
      "turnover": "32958692.17",
      "trades": "861"
    },
    {
      "date": "2023-09-05",
      "bid": "35.82",
      "ask": "35.88",
      "open": "35.58",
      "high": "35.95",
      "low": "35.41",
      "close": "35.85",
      "average": "35.7768",
      "volume": "212126",
      "turnover": "7589276.29",
      "trades": "703"
    },
    {
      "date": "2023-09-06",
      "bid": "36.24",
      "ask": "36.30",
      "open": "35.96",
      "high": "36.86",
      "low": "35.62",
      "close": "36.28",
      "average": "36.3062",
      "volume": "711642",
      "turnover": "25835440.98",
      "trades": "1524"
    },
    {
      "date": "2023-09-07",
      "bid": "35.63",
      "ask": "35.65",
      "open": "36.20",
      "high": "36.49",
      "low": "35.51",
      "close": "35.68",
      "average": "35.9425",
      "volume": "507204",
      "turnover": "18230178.77",
      "trades": "1106"
    },
    {
      "date": "2023-09-08",
      "bid": "36.80",
      "ask": "36.83",
      "open": "35.79",
      "high": "36.85",
      "low": "35.62",
      "close": "36.85",
      "average": "36.5048",
      "volume": "398702",
      "turnover": "14551346.72",
      "trades": "963"
    },
    {
      "date": "2023-09-11",
      "bid": "37.18",
      "ask": "37.20",
      "open": "36.85",
      "high": "37.32",
      "low": "36.79",
      "close": "37.11",
      "average": "37.0389",
      "volume": "442794",
      "turnover": "16399726.47",
      "trades": "1126"
    },
    {
      "date": "2023-09-12",
      "bid": "37.35",
      "ask": "37.39",
      "open": "37.11",
      "high": "38.14",
      "low": "36.90",
      "close": "37.34",
      "average": "37.541",
      "volume": "982562",
      "turnover": "36840284.28",
      "trades": "2137"
    },
    {
      "date": "2023-09-13",
      "bid": "38.90",
      "ask": "38.94",
      "open": "37.50",
      "high": "38.95",
      "low": "37.50",
      "close": "38.92",
      "average": "38.2578",
      "volume": "913567",
      "turnover": "34963840.02",
      "trades": "1976"
    },
    {
      "date": "2023-09-14",
      "bid": "39.02",
      "ask": "39.08",
      "open": "38.66",
      "high": "39.10",
      "low": "38.00",
      "close": "39.06",
      "average": "38.634",
      "volume": "698641",
      "turnover": "26983001.74",
      "trades": "1496"
    },
    {
      "date": "2023-09-15",
      "bid": "38.67",
      "ask": "38.73",
      "open": "39.23",
      "high": "39.40",
      "low": "38.58",
      "close": "38.65",
      "average": "38.9096",
      "volume": "397007",
      "turnover": "15447839.61",
      "trades": "1092"
    },
    {
      "date": "2023-09-18",
      "bid": "38.41",
      "ask": "38.46",
      "open": "38.38",
      "high": "38.90",
      "low": "38.36",
      "close": "38.53",
      "average": "38.5522",
      "volume": "297454",
      "turnover": "11469079.15",
      "trades": "1002"
    },
    {
      "date": "2023-09-19",
      "bid": "38.34",
      "ask": "38.38",
      "open": "38.40",
      "high": "38.77",
      "low": "38.27",
      "close": "38.32",
      "average": "38.452",
      "volume": "269604",
      "turnover": "10366864.32",
      "trades": "863"
    },
    {
      "date": "2023-09-20",
      "bid": "38.73",
      "ask": "38.78",
      "open": "38.21",
      "high": "38.76",
      "low": "37.80",
      "close": "38.68",
      "average": "38.3914",
      "volume": "370270",
      "turnover": "14215192",
      "trades": "985"
    },
    {
      "date": "2023-09-21",
      "bid": "38.30",
      "ask": "38.33",
      "open": "38.30",
      "high": "38.74",
      "low": "37.72",
      "close": "38.44",
      "average": "38.2386",
      "volume": "416684",
      "turnover": "15927978.96",
      "trades": "1206"
    },
    {
      "date": "2023-09-22",
      "bid": "36.83",
      "ask": "36.87",
      "open": "38.00",
      "high": "38.11",
      "low": "36.51",
      "close": "36.82",
      "average": "37.3489",
      "volume": "609942",
      "turnover": "22786107.43",
      "trades": "1462"
    },
    {
      "date": "2023-09-25",
      "bid": "36.15",
      "ask": "36.18",
      "open": "36.82",
      "high": "37.08",
      "low": "36.00",
      "close": "36.09",
      "average": "36.3379",
      "volume": "434969",
      "turnover": "15806650.47",
      "trades": "1264"
    },
    {
      "date": "2023-09-26",
      "bid": "36.01",
      "ask": "36.04",
      "open": "36.00",
      "high": "36.22",
      "low": "35.60",
      "close": "36.01",
      "average": "35.996",
      "volume": "242731",
      "turnover": "8737172.14",
      "trades": "855"
    },
    {
      "date": "2023-09-27",
      "bid": "36.26",
      "ask": "36.31",
      "open": "35.90",
      "high": "36.68",
      "low": "35.68",
      "close": "36.27",
      "average": "36.2463",
      "volume": "418568",
      "turnover": "15171528.87",
      "trades": "996"
    },
    {
      "date": "2023-09-28",
      "bid": "36.37",
      "ask": "36.43",
      "open": "36.27",
      "high": "36.47",
      "low": "35.74",
      "close": "36.39",
      "average": "36.221",
      "volume": "235442",
      "turnover": "8527028.69",
      "trades": "986"
    },
    {
      "date": "2023-09-29",
      "bid": "37.25",
      "ask": "37.27",
      "open": "36.39",
      "high": "37.40",
      "low": "36.33",
      "close": "37.16",
      "average": "36.9464",
      "volume": "467315",
      "turnover": "17265530.88",
      "trades": "978"
    },
    {
      "date": "2023-10-02",
      "bid": "37.23",
      "ask": "37.28",
      "open": "37.28",
      "high": "37.94",
      "low": "37.11",
      "close": "37.34",
      "average": "37.4855",
      "volume": "410103",
      "turnover": "15372897.44",
      "trades": "1002"
    },
    {
      "date": "2023-10-03",
      "bid": "35.50",
      "ask": "35.54",
      "open": "37.10",
      "high": "37.10",
      "low": "35.39",
      "close": "35.40",
      "average": "35.8408",
      "volume": "913872",
      "turnover": "32745782.82",
      "trades": "2154"
    },
    {
      "date": "2023-10-04",
      "bid": "35.17",
      "ask": "35.20",
      "open": "35.18",
      "high": "35.79",
      "low": "34.78",
      "close": "35.25",
      "average": "35.331",
      "volume": "431486",
      "turnover": "15246025.81",
      "trades": "1111"
    },
    {
      "date": "2023-10-05",
      "bid": "35.33",
      "ask": "35.39",
      "open": "35.16",
      "high": "35.96",
      "low": "35.16",
      "close": "35.26",
      "average": "35.4896",
      "volume": "207997",
      "turnover": "7381732.95",
      "trades": "616"
    },
    {
      "date": "2023-10-06",
      "bid": "35.83",
      "ask": "35.86",
      "open": "35.37",
      "high": "36.22",
      "low": "35.28",
      "close": "35.87",
      "average": "35.8181",
      "volume": "476363",
      "turnover": "17062439.78",
      "trades": "887"
    },
    {
      "date": "2023-10-09",
      "bid": "34.90",
      "ask": "34.91",
      "open": "35.60",
      "high": "35.71",
      "low": "34.77",
      "close": "34.81",
      "average": "35.1379",
      "volume": "395772",
      "turnover": "13906579.84",
      "trades": "911"
    },
    {
      "date": "2023-10-10",
      "bid": "36.17",
      "ask": "36.25",
      "open": "34.81",
      "high": "36.47",
      "low": "34.56",
      "close": "36.22",
      "average": "35.8157",
      "volume": "410492",
      "turnover": "14701992.13",
      "trades": "960"
    },
    {
      "date": "2023-10-11",
      "bid": "36.28",
      "ask": "36.35",
      "open": "36.11",
      "high": "36.64",
      "low": "36.05",
      "close": "36.40",
      "average": "36.3678",
      "volume": "341136",
      "turnover": "12406369.8",
      "trades": "770"
    },
    {
      "date": "2023-10-12",
      "bid": "36.38",
      "ask": "36.42",
      "open": "36.41",
      "high": "37.12",
      "low": "36.27",
      "close": "36.35",
      "average": "36.6894",
      "volume": "331573",
      "turnover": "12169709.49",
      "trades": "963"
    },
    {
      "date": "2023-10-13",
      "bid": "35.58",
      "ask": "35.64",
      "open": "36.24",
      "high": "36.42",
      "low": "35.52",
      "close": "35.64",
      "average": "35.8395",
      "volume": "256448",
      "turnover": "9190977.85",
      "trades": "783"
    },
    {
      "date": "2023-10-16",
      "bid": "36.05",
      "ask": "36.10",
      "open": "35.58",
      "high": "36.38",
      "low": "35.27",
      "close": "36.11",
      "average": "35.8649",
      "volume": "213123",
      "turnover": "7643629.54",
      "trades": "699"
    },
    {
      "date": "2023-10-17",
      "bid": "35.83",
      "ask": "35.89",
      "open": "36.06",
      "high": "36.06",
      "low": "35.36",
      "close": "35.96",
      "average": "35.69",
      "volume": "292162",
      "turnover": "10426888.27",
      "trades": "765"
    },
    {
      "date": "2023-10-18",
      "bid": "35.18",
      "ask": "35.22",
      "open": "35.50",
      "high": "36.14",
      "low": "35.13",
      "close": "35.32",
      "average": "35.4585",
      "volume": "281315",
      "turnover": "9975001.69",
      "trades": "839"
    },
    {
      "date": "2023-10-19",
      "bid": "35.25",
      "ask": "35.32",
      "open": "35.28",
      "high": "35.62",
      "low": "34.89",
      "close": "35.41",
      "average": "35.3105",
      "volume": "282587",
      "turnover": "9978282.61",
      "trades": "788"
    },
    {
      "date": "2023-10-20",
      "bid": "34.95",
      "ask": "34.99",
      "open": "35.02",
      "high": "35.46",
      "low": "34.71",
      "close": "35.07",
      "average": "35.0061",
      "volume": "353979",
      "turnover": "12391243.45",
      "trades": "932"
    },
    {
      "date": "2023-10-23",
      "bid": "34.69",
      "ask": "34.74",
      "open": "35.07",
      "high": "35.25",
      "low": "34.26",
      "close": "34.77",
      "average": "34.6521",
      "volume": "276914",
      "turnover": "9593849.35",
      "trades": "929"
    },
    {
      "date": "2023-10-24",
      "bid": "35.50",
      "ask": "35.55",
      "open": "34.77",
      "high": "35.71",
      "low": "34.51",
      "close": "35.52",
      "average": "35.2057",
      "volume": "302068",
      "turnover": "10634524.91",
      "trades": "865"
    },
    {
      "date": "2023-10-25",
      "bid": "34.18",
      "ask": "34.28",
      "open": "35.52",
      "high": "35.72",
      "low": "33.88",
      "close": "34.23",
      "average": "34.5035",
      "volume": "408233",
      "turnover": "14085389.79",
      "trades": "1452"
    },
    {
      "date": "2023-10-26",
      "bid": "35.89",
      "ask": "35.94",
      "open": "35.09",
      "high": "35.95",
      "low": "34.51",
      "close": "35.90",
      "average": "35.4012",
      "volume": "1070067",
      "turnover": "37887508.04",
      "trades": "2513"
    },
    {
      "date": "2023-10-27",
      "bid": "37.36",
      "ask": "37.42",
      "open": "36.00",
      "high": "37.99",
      "low": "35.52",
      "close": "37.52",
      "average": "37.2485",
      "volume": "874565",
      "turnover": "32577808.62",
      "trades": "2030"
    },
    {
      "date": "2023-10-30",
      "bid": "37.51",
      "ask": "37.61",
      "open": "37.52",
      "high": "38.36",
      "low": "37.34",
      "close": "37.62",
      "average": "37.7076",
      "volume": "386132",
      "turnover": "14559243.96",
      "trades": "1138"
    },
    {
      "date": "2023-10-31",
      "bid": "37.53",
      "ask": "37.60",
      "open": "37.62",
      "high": "37.97",
      "low": "36.82",
      "close": "37.55",
      "average": "37.4497",
      "volume": "458103",
      "turnover": "17156016.18",
      "trades": "1089"
    },
    {
      "date": "2023-11-01",
      "bid": "36.81",
      "ask": "36.89",
      "open": "37.55",
      "high": "37.75",
      "low": "36.75",
      "close": "36.88",
      "average": "37.0796",
      "volume": "414903",
      "turnover": "15384454.99",
      "trades": "1105"
    },
    {
      "date": "2023-11-02",
      "bid": "38.34",
      "ask": "38.38",
      "open": "36.89",
      "high": "38.68",
      "low": "36.88",
      "close": "38.36",
      "average": "38.0567",
      "volume": "639863",
      "turnover": "24352207.25",
      "trades": "1633"
    },
    {
      "date": "2023-11-03",
      "bid": "38.01",
      "ask": "38.07",
      "open": "38.30",
      "high": "39.00",
      "low": "37.89",
      "close": "38.19",
      "average": "38.2551",
      "volume": "345669",
      "turnover": "13223247.55",
      "trades": "791"
    },
    {
      "date": "2023-11-06",
      "bid": "38.04",
      "ask": "38.08",
      "open": "38.19",
      "high": "38.94",
      "low": "38.00",
      "close": "38.00",
      "average": "38.344",
      "volume": "550153",
      "turnover": "21090405.35",
      "trades": "1503"
    },
    {
      "date": "2023-11-07",
      "bid": "37.48",
      "ask": "37.51",
      "open": "37.98",
      "high": "37.98",
      "low": "37.31",
      "close": "37.49",
      "average": "37.5574",
      "volume": "439404",
      "turnover": "16502907.19",
      "trades": "1003"
    },
    {
      "date": "2023-11-08",
      "bid": "37.71",
      "ask": "37.74",
      "open": "37.25",
      "high": "37.95",
      "low": "37.25",
      "close": "37.64",
      "average": "37.6934",
      "volume": "280209",
      "turnover": "10559048.49",
      "trades": "898"
    },
    {
      "date": "2023-11-09",
      "bid": "38.40",
      "ask": "38.44",
      "open": "37.50",
      "high": "38.52",
      "low": "37.50",
      "close": "38.42",
      "average": "38.1536",
      "volume": "338638",
      "turnover": "12918993.12",
      "trades": "800"
    },
    {
      "date": "2023-11-10",
      "bid": "38.13",
      "ask": "38.19",
      "open": "38.40",
      "high": "38.40",
      "low": "37.94",
      "close": "38.15",
      "average": "38.1293",
      "volume": "259056",
      "turnover": "9878126.64",
      "trades": "764"
    },
    {
      "date": "2023-11-13",
      "bid": "39.03",
      "ask": "39.05",
      "open": "38.15",
      "high": "39.17",
      "low": "38.15",
      "close": "38.96",
      "average": "38.9082",
      "volume": "533294",
      "turnover": "20751354.76",
      "trades": "1419"
    },
    {
      "date": "2023-11-14",
      "bid": "41.46",
      "ask": "41.50",
      "open": "39.57",
      "high": "41.97",
      "low": "39.57",
      "close": "41.50",
      "average": "41.1089",
      "volume": "3222071",
      "turnover": "132359275.78",
      "trades": "4007"
    },
    {
      "date": "2023-11-15",
      "bid": "41.85",
      "ask": "41.86",
      "open": "41.39",
      "high": "41.98",
      "low": "41.30",
      "close": "41.86",
      "average": "41.7801",
      "volume": "1417636",
      "turnover": "59231407.52",
      "trades": "2218"
    },
    {
      "date": "2023-11-16",
      "bid": "41.04",
      "ask": "41.15",
      "open": "41.53",
      "high": "41.93",
      "low": "40.82",
      "close": "41.08",
      "average": "41.5079",
      "volume": "882128",
      "turnover": "36614051.1",
      "trades": "1244"
    },
    {
      "date": "2023-11-17",
      "bid": "40.89",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.60",
      "low": "40.72",
      "close": "40.92",
      "average": "41.0526",
      "volume": "639785",
      "turnover": "26267456.97",
      "trades": "1601"
    },
    {
      "date": "2023-11-20",
      "bid": "41.24",
      "ask": "41.28",
      "open": "40.92",
      "high": "41.64",
      "low": "40.52",
      "close": "41.31",
      "average": "41.037",
      "volume": "2005680",
      "turnover": "82315710.53",
      "trades": "1877"
    },
    {
      "date": "2023-11-21",
      "bid": "41.38",
      "ask": "41.42",
      "open": "41.31",
      "high": "41.89",
      "low": "41.25",
      "close": "41.40",
      "average": "41.5614",
      "volume": "12018345",
      "turnover": "497399677.61",
      "trades": "1227"
    },
    {
      "date": "2023-11-22",
      "bid": "43.24",
      "ask": "43.29",
      "open": "41.40",
      "high": "43.38",
      "low": "41.28",
      "close": "43.38",
      "average": "42.7618",
      "volume": "1531008",
      "turnover": "65444843.35",
      "trades": "3114"
    },
    {
      "date": "2023-11-23",
      "bid": "42.40",
      "ask": "42.51",
      "open": "43.38",
      "high": "43.50",
      "low": "42.20",
      "close": "42.50",
      "average": "42.6977",
      "volume": "697839",
      "turnover": "29787752.41",
      "trades": "1561"
    },
    {
      "date": "2023-11-24",
      "bid": "42.75",
      "ask": "42.81",
      "open": "42.49",
      "high": "43.39",
      "low": "42.45",
      "close": "42.79",
      "average": "42.9978",
      "volume": "694012",
      "turnover": "29839461.56",
      "trades": "1687"
    },
    {
      "date": "2023-11-27",
      "bid": "42.68",
      "ask": "42.75",
      "open": "42.75",
      "high": "42.84",
      "low": "42.23",
      "close": "42.61",
      "average": "42.5903",
      "volume": "373456",
      "turnover": "15906518.41",
      "trades": "1033"
    },
    {
      "date": "2023-11-28",
      "bid": "43.40",
      "ask": "43.56",
      "open": "42.55",
      "high": "43.99",
      "low": "42.49",
      "close": "43.44",
      "average": "43.4063",
      "volume": "1022343",
      "turnover": "44419139.15",
      "trades": "2104"
    },
    {
      "date": "2023-11-29",
      "bid": "44.30",
      "ask": "44.35",
      "open": "43.43",
      "high": "44.44",
      "low": "43.43",
      "close": "44.22",
      "average": "44.1862",
      "volume": "1033239",
      "turnover": "45655552.8",
      "trades": "2843"
    },
    {
      "date": "2023-11-30",
      "bid": "43.03",
      "ask": "43.11",
      "open": "44.20",
      "high": "44.48",
      "low": "42.90",
      "close": "43.21",
      "average": "43.4579",
      "volume": "894893",
      "turnover": "38889863.22",
      "trades": "1607"
    },
    {
      "date": "2023-12-01",
      "bid": "44.04",
      "ask": "44.13",
      "open": "43.11",
      "high": "44.59",
      "low": "43.05",
      "close": "44.12",
      "average": "44.1432",
      "volume": "918953",
      "turnover": "40575425.86",
      "trades": "1999"
    },
    {
      "date": "2023-12-04",
      "bid": "44.40",
      "ask": "44.43",
      "open": "44.12",
      "high": "44.71",
      "low": "44.12",
      "close": "44.28",
      "average": "44.3821",
      "volume": "581883",
      "turnover": "25825534.69",
      "trades": "1852"
    },
    {
      "date": "2023-12-05",
      "bid": "44.40",
      "ask": "44.48",
      "open": "44.28",
      "high": "44.73",
      "low": "44.07",
      "close": "44.34",
      "average": "44.4733",
      "volume": "679267",
      "turnover": "30208333.95",
      "trades": "1725"
    },
    {
      "date": "2023-12-06",
      "bid": "45.05",
      "ask": "45.14",
      "open": "44.59",
      "high": "45.36",
      "low": "44.36",
      "close": "45.03",
      "average": "45.0271",
      "volume": "3787965",
      "turnover": "170589460.19",
      "trades": "2733"
    },
    {
      "date": "2023-12-07",
      "bid": "45.58",
      "ask": "45.67",
      "open": "45.00",
      "high": "45.68",
      "low": "44.39",
      "close": "45.68",
      "average": "45.1538",
      "volume": "2822833",
      "turnover": "127150199.31",
      "trades": "1934"
    },
    {
      "date": "2023-12-08",
      "bid": "45.92",
      "ask": "45.97",
      "open": "45.66",
      "high": "46.24",
      "low": "44.81",
      "close": "45.97",
      "average": "45.7992",
      "volume": "712596",
      "turnover": "32628937.64",
      "trades": "1867"
    },
    {
      "date": "2023-12-11",
      "bid": "46.45",
      "ask": "46.50",
      "open": "45.90",
      "high": "46.94",
      "low": "45.90",
      "close": "46.44",
      "average": "46.4151",
      "volume": "996404",
      "turnover": "46250477.64",
      "trades": "2191"
    },
    {
      "date": "2023-12-12",
      "bid": "46.72",
      "ask": "46.77",
      "open": "46.45",
      "high": "46.88",
      "low": "46.36",
      "close": "46.88",
      "average": "46.6657",
      "volume": "665249",
      "turnover": "31044652.39",
      "trades": "1704"
    },
    {
      "date": "2023-12-13",
      "bid": "46.04",
      "ask": "46.13",
      "open": "46.90",
      "high": "47.41",
      "low": "46.09",
      "close": "46.12",
      "average": "46.7362",
      "volume": "642033",
      "turnover": "30004179.17",
      "trades": "1690"
    },
    {
      "date": "2023-12-14",
      "bid": "46.96",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.65",
      "low": "46.39",
      "close": "47.09",
      "average": "46.9398",
      "volume": "1048948",
      "turnover": "49241480.65",
      "trades": "1783"
    },
    {
      "date": "2023-12-15",
      "bid": "47.19",
      "ask": "47.21",
      "open": "47.42",
      "high": "47.79",
      "low": "47.12",
      "close": "47.26",
      "average": "47.4031",
      "volume": "852317",
      "turnover": "40402391.9",
      "trades": "2086"
    },
    {
      "date": "2023-12-18",
      "bid": "47.16",
      "ask": "47.20",
      "open": "47.00",
      "high": "47.43",
      "low": "46.72",
      "close": "47.27",
      "average": "47.151",
      "volume": "417340",
      "turnover": "19680379.84",
      "trades": "1362"
    },
    {
      "date": "2023-12-19",
      "bid": "47.87",
      "ask": "47.92",
      "open": "47.27",
      "high": "48.85",
      "low": "47.25",
      "close": "47.90",
      "average": "48.0574",
      "volume": "786668",
      "turnover": "37816471.33",
      "trades": "1961"
    },
    {
      "date": "2023-12-20",
      "bid": "47.81",
      "ask": "47.88",
      "open": "47.90",
      "high": "48.28",
      "low": "47.50",
      "close": "47.72",
      "average": "47.8005",
      "volume": "2132625",
      "turnover": "100583650.57",
      "trades": "1225"
    },
    {
      "date": "2023-12-21",
      "bid": "47.50",
      "ask": "47.61",
      "open": "47.72",
      "high": "47.72",
      "low": "47.20",
      "close": "47.47",
      "average": "47.4138",
      "volume": "282052",
      "turnover": "13372890.51",
      "trades": "1045"
    },
    {
      "date": "2023-12-22",
      "bid": "46.57",
      "ask": "46.64",
      "open": "47.47",
      "high": "47.63",
      "low": "46.45",
      "close": "46.56",
      "average": "46.8882",
      "volume": "349527",
      "turnover": "16388396.15",
      "trades": "1180"
    },
    {
      "date": "2023-12-27",
      "bid": "45.43",
      "ask": "45.49",
      "open": "46.56",
      "high": "46.61",
      "low": "45.22",
      "close": "45.39",
      "average": "45.7678",
      "volume": "715262",
      "turnover": "32734467.27",
      "trades": "2283"
    },
    {
      "date": "2023-12-28",
      "bid": "46.11",
      "ask": "46.19",
      "open": "45.39",
      "high": "46.20",
      "low": "45.27",
      "close": "46.09",
      "average": "45.951",
      "volume": "430996",
      "turnover": "19804569.23",
      "trades": "1636"
    },
    {
      "date": "2023-12-29",
      "bid": "46.36",
      "ask": "46.42",
      "open": "46.00",
      "high": "46.64",
      "low": "45.93",
      "close": "46.42",
      "average": "46.3385",
      "volume": "400916",
      "turnover": "18577918.57",
      "trades": "1132"
    },
    {
      "date": "2024-01-02",
      "bid": "45.72",
      "ask": "45.76",
      "open": "46.42",
      "high": "46.80",
      "low": "45.66",
      "close": "45.66",
      "average": "46.1219",
      "volume": "304986",
      "turnover": "14066167.75",
      "trades": "1091"
    },
    {
      "date": "2024-01-03",
      "bid": "44.89",
      "ask": "44.93",
      "open": "45.28",
      "high": "45.63",
      "low": "44.85",
      "close": "44.98",
      "average": "45.1068",
      "volume": "431304",
      "turnover": "19454908.37",
      "trades": "1414"
    },
    {
      "date": "2024-01-04",
      "bid": "45.15",
      "ask": "45.20",
      "open": "44.84",
      "high": "45.35",
      "low": "44.73",
      "close": "45.19",
      "average": "45.0525",
      "volume": "317670",
      "turnover": "14311608.62",
      "trades": "856"
    },
    {
      "date": "2024-01-05",
      "bid": "45.05",
      "ask": "45.07",
      "open": "45.18",
      "high": "45.18",
      "low": "44.71",
      "close": "45.18",
      "average": "44.937",
      "volume": "166503",
      "turnover": "7477728.53",
      "trades": "520"
    },
    {
      "date": "2024-01-08",
      "bid": "46.08",
      "ask": "46.20",
      "open": "45.00",
      "high": "46.24",
      "low": "44.70",
      "close": "46.24",
      "average": "45.4779",
      "volume": "396454",
      "turnover": "18016866.12",
      "trades": "1202"
    },
    {
      "date": "2024-01-09",
      "bid": "46.96",
      "ask": "46.98",
      "open": "46.33",
      "high": "47.28",
      "low": "46.12",
      "close": "46.98",
      "average": "46.8861",
      "volume": "537581",
      "turnover": "25205093.36",
      "trades": "1582"
    },
    {
      "date": "2024-01-10",
      "bid": "46.57",
      "ask": "46.70",
      "open": "46.98",
      "high": "47.13",
      "low": "46.10",
      "close": "46.54",
      "average": "46.4397",
      "volume": "253993",
      "turnover": "11795470.13",
      "trades": "951"
    },
    {
      "date": "2024-01-11",
      "bid": "45.89",
      "ask": "45.96",
      "open": "46.62",
      "high": "46.99",
      "low": "45.82",
      "close": "45.82",
      "average": "46.2478",
      "volume": "319681",
      "turnover": "14783829.52",
      "trades": "1035"
    },
    {
      "date": "2024-01-12",
      "bid": "46.67",
      "ask": "46.74",
      "open": "45.82",
      "high": "46.90",
      "low": "45.77",
      "close": "46.71",
      "average": "46.5778",
      "volume": "361077",
      "turnover": "16818167.02",
      "trades": "1200"
    },
    {
      "date": "2024-01-15",
      "bid": "46.52",
      "ask": "46.60",
      "open": "46.71",
      "high": "46.89",
      "low": "46.28",
      "close": "46.46",
      "average": "46.5812",
      "volume": "278122",
      "turnover": "12955260.24",
      "trades": "1066"
    },
    {
      "date": "2024-01-16",
      "bid": "45.69",
      "ask": "45.80",
      "open": "46.46",
      "high": "46.51",
      "low": "45.38",
      "close": "45.63",
      "average": "45.8972",
      "volume": "270242",
      "turnover": "12403303.54",
      "trades": "1031"
    },
    {
      "date": "2024-01-17",
      "bid": "45.28",
      "ask": "45.33",
      "open": "45.27",
      "high": "45.34",
      "low": "44.67",
      "close": "45.34",
      "average": "45.0041",
      "volume": "276523",
      "turnover": "12442439.78",
      "trades": "901"
    },
    {
      "date": "2024-01-18",
      "bid": "45.98",
      "ask": "46.02",
      "open": "45.33",
      "high": "46.35",
      "low": "45.06",
      "close": "45.90",
      "average": "45.7531",
      "volume": "545308",
      "turnover": "24949173.24",
      "trades": "1931"
    },
    {
      "date": "2024-01-19",
      "bid": "45.41",
      "ask": "45.45",
      "open": "46.00",
      "high": "46.18",
      "low": "45.21",
      "close": "45.40",
      "average": "45.6224",
      "volume": "203325",
      "turnover": "9276167.48",
      "trades": "728"
    },
    {
      "date": "2024-01-22",
      "bid": "46.94",
      "ask": "46.99",
      "open": "45.98",
      "high": "47.13",
      "low": "45.98",
      "close": "46.90",
      "average": "46.8174",
      "volume": "603785",
      "turnover": "28271462.88",
      "trades": "1449"
    },
    {
      "date": "2024-01-23",
      "bid": "46.56",
      "ask": "46.69",
      "open": "47.00",
      "high": "47.03",
      "low": "46.50",
      "close": "46.67",
      "average": "46.7118",
      "volume": "488277",
      "turnover": "22807569.79",
      "trades": "1131"
    },
    {
      "date": "2024-01-24",
      "bid": "47.28",
      "ask": "47.32",
      "open": "47.00",
      "high": "47.45",
      "low": "46.54",
      "close": "47.23",
      "average": "47.0102",
      "volume": "440769",
      "turnover": "20719990.94",
      "trades": "1133"
    },
    {
      "date": "2024-01-25",
      "bid": "47.71",
      "ask": "47.89",
      "open": "47.23",
      "high": "47.95",
      "low": "47.03",
      "close": "47.80",
      "average": "47.6607",
      "volume": "685524",
      "turnover": "32671619.49",
      "trades": "1669"
    },
    {
      "date": "2024-01-26",
      "bid": "47.61",
      "ask": "47.64",
      "open": "47.80",
      "high": "47.80",
      "low": "46.56",
      "close": "47.69",
      "average": "47.3254",
      "volume": "596293",
      "turnover": "28221907.73",
      "trades": "1300"
    },
    {
      "date": "2024-01-29",
      "bid": "47.65",
      "ask": "47.69",
      "open": "47.69",
      "high": "48.10",
      "low": "46.50",
      "close": "47.75",
      "average": "47.3089",
      "volume": "485090",
      "turnover": "22949786.03",
      "trades": "1422"
    },
    {
      "date": "2024-01-30",
      "bid": "47.91",
      "ask": "47.94",
      "open": "47.75",
      "high": "48.43",
      "low": "47.67",
      "close": "47.90",
      "average": "47.9918",
      "volume": "393530",
      "turnover": "18371348.42",
      "trades": "828"
    },
    {
      "date": "2024-01-31",
      "bid": "48.23",
      "ask": "48.26",
      "open": "47.90",
      "high": "48.50",
      "low": "47.67",
      "close": "48.11",
      "average": "48.1267",
      "volume": "699649",
      "turnover": "32639308.59",
      "trades": "1358"
    },
    {
      "date": "2024-02-01",
      "bid": "47.77",
      "ask": "47.84",
      "open": "48.00",
      "high": "48.36",
      "low": "47.69",
      "close": "47.73",
      "average": "47.9041",
      "volume": "332955",
      "turnover": "15949886.94",
      "trades": "998"
    },
    {
      "date": "2024-02-02",
      "bid": "47.90",
      "ask": "47.93",
      "open": "47.88",
      "high": "48.50",
      "low": "47.86",
      "close": "47.92",
      "average": "48.2346",
      "volume": "536363",
      "turnover": "25871265.25",
      "trades": "1025"
    },
    {
      "date": "2024-02-05",
      "bid": "47.94",
      "ask": "48.03",
      "open": "47.92",
      "high": "48.70",
      "low": "47.80",
      "close": "48.07",
      "average": "48.0147",
      "volume": "829760",
      "turnover": "39840952.21",
      "trades": "1114"
    },
    {
      "date": "2024-02-06",
      "bid": "49.65",
      "ask": "49.78",
      "open": "48.07",
      "high": "49.77",
      "low": "47.99",
      "close": "49.65",
      "average": "49.0089",
      "volume": "603900",
      "turnover": "29606260.49",
      "trades": "1393"
    },
    {
      "date": "2024-02-07",
      "bid": "49.79",
      "ask": "49.85",
      "open": "49.65",
      "high": "50.74",
      "low": "49.52",
      "close": "49.83",
      "average": "49.9605",
      "volume": "675416",
      "turnover": "33765042.75",
      "trades": "1697"
    },
    {
      "date": "2024-02-08",
      "bid": "50.48",
      "ask": "50.58",
      "open": "50.00",
      "high": "51.42",
      "low": "49.76",
      "close": "50.64",
      "average": "50.7649",
      "volume": "1547673",
      "turnover": "78702835.23",
      "trades": "1777"
    },
    {
      "date": "2024-02-09",
      "bid": "50.02",
      "ask": "50.14",
      "open": "50.64",
      "high": "50.64",
      "low": "49.86",
      "close": "50.12",
      "average": "50.1752",
      "volume": "392083",
      "turnover": "19672846.73",
      "trades": "1141"
    },
    {
      "date": "2024-02-12",
      "bid": "50.20",
      "ask": "50.28",
      "open": "50.12",
      "high": "51.16",
      "low": "50.06",
      "close": "50.54",
      "average": "50.6531",
      "volume": "510495",
      "turnover": "25858337.26",
      "trades": "1310"
    },
    {
      "date": "2024-02-13",
      "bid": "52.10",
      "ask": "52.46",
      "open": "52.00",
      "high": "53.72",
      "low": "50.00",
      "close": "52.04",
      "average": "52.0794",
      "volume": "1728653",
      "turnover": "87174393.41",
      "trades": "3654"
    },
    {
      "date": "2024-02-14",
      "bid": "51.02",
      "ask": "51.10",
      "open": "49.95",
      "high": "51.16",
      "low": "47.75",
      "close": "51.08",
      "average": "49.7061",
      "volume": "1983349",
      "turnover": "98649350.76",
      "trades": "4484"
    },
    {
      "date": "2024-02-15",
      "bid": "48.68",
      "ask": "48.75",
      "open": "51.32",
      "high": "52.04",
      "low": "47.92",
      "close": "48.50",
      "average": "49.3509",
      "volume": "1675103",
      "turnover": "82303778.38",
      "trades": "3898"
    },
    {
      "date": "2024-02-16",
      "bid": "47.51",
      "ask": "47.57",
      "open": "48.50",
      "high": "48.75",
      "low": "46.42",
      "close": "47.40",
      "average": "47.2332",
      "volume": "1848242",
      "turnover": "87292213.84",
      "trades": "3546"
    },
    {
      "date": "2024-02-19",
      "bid": "48.47",
      "ask": "48.52",
      "open": "47.40",
      "high": "48.66",
      "low": "47.36",
      "close": "48.40",
      "average": "48.1227",
      "volume": "1240418",
      "turnover": "59695728.88",
      "trades": "1643"
    },
    {
      "date": "2024-02-20",
      "bid": "49.49",
      "ask": "49.60",
      "open": "48.22",
      "high": "49.64",
      "low": "48.01",
      "close": "49.64",
      "average": "49.1371",
      "volume": "400980",
      "turnover": "19703933.11",
      "trades": "1212"
    },
    {
      "date": "2024-02-21",
      "bid": "50.16",
      "ask": "50.20",
      "open": "49.60",
      "high": "50.30",
      "low": "49.12",
      "close": "50.28",
      "average": "50.1008",
      "volume": "1414470",
      "turnover": "70865968.4",
      "trades": "1363"
    },
    {
      "date": "2024-02-22",
      "bid": "51.24",
      "ask": "51.30",
      "open": "50.28",
      "high": "51.46",
      "low": "50.28",
      "close": "51.28",
      "average": "51.1127",
      "volume": "808574",
      "turnover": "41329868.22",
      "trades": "1749"
    },
    {
      "date": "2024-02-23",
      "bid": "51.80",
      "ask": "51.88",
      "open": "51.00",
      "high": "51.98",
      "low": "50.28",
      "close": "51.98",
      "average": "51.1829",
      "volume": "406633",
      "turnover": "20801499.66",
      "trades": "1337"
    },
    {
      "date": "2024-02-26",
      "bid": "51.82",
      "ask": "51.88",
      "open": "51.98",
      "high": "52.82",
      "low": "51.72",
      "close": "51.96",
      "average": "52.4239",
      "volume": "823760",
      "turnover": "43177003.37",
      "trades": "1624"
    },
    {
      "date": "2024-02-27",
      "bid": "51.64",
      "ask": "51.68",
      "open": "51.80",
      "high": "51.96",
      "low": "51.40",
      "close": "51.68",
      "average": "51.7215",
      "volume": "315887",
      "turnover": "16341505.51",
      "trades": "1024"
    },
    {
      "date": "2024-02-28",
      "bid": "51.76",
      "ask": "51.82",
      "open": "51.60",
      "high": "51.96",
      "low": "51.42",
      "close": "51.82",
      "average": "51.7919",
      "volume": "405050",
      "turnover": "20977685.67",
      "trades": "1171"
    },
    {
      "date": "2024-02-29",
      "bid": "52.24",
      "ask": "52.28",
      "open": "51.82",
      "high": "52.46",
      "low": "50.94",
      "close": "52.22",
      "average": "51.8957",
      "volume": "761511",
      "turnover": "39521119.85",
      "trades": "2076"
    },
    {
      "date": "2024-03-01",
      "bid": "53.24",
      "ask": "53.30",
      "open": "53.50",
      "high": "54.40",
      "low": "53.18",
      "close": "53.34",
      "average": "53.8576",
      "volume": "1192353",
      "turnover": "64224465.84",
      "trades": "2287"
    },
    {
      "date": "2024-03-04",
      "bid": "52.46",
      "ask": "52.50",
      "open": "53.50",
      "high": "53.96",
      "low": "52.20",
      "close": "52.48",
      "average": "52.6557",
      "volume": "529830",
      "turnover": "27091624.42",
      "trades": "1422"
    },
    {
      "date": "2024-03-05",
      "bid": "53.12",
      "ask": "53.18",
      "open": "52.38",
      "high": "53.24",
      "low": "51.80",
      "close": "53.24",
      "average": "52.8856",
      "volume": "587000",
      "turnover": "31040820.31",
      "trades": "1267"
    },
    {
      "date": "2024-03-06",
      "bid": "53.46",
      "ask": "53.54",
      "open": "53.24",
      "high": "53.58",
      "low": "52.90",
      "close": "53.58",
      "average": "53.2217",
      "volume": "745086",
      "turnover": "39658516.39",
      "trades": "1296"
    },
    {
      "date": "2024-03-07",
      "bid": "52.96",
      "ask": "52.98",
      "open": "53.50",
      "high": "53.50",
      "low": "52.84",
      "close": "53.00",
      "average": "53.0825",
      "volume": "306808",
      "turnover": "16284956.81",
      "trades": "953"
    },
    {
      "date": "2024-03-08",
      "bid": "53.22",
      "ask": "53.28",
      "open": "52.78",
      "high": "53.50",
      "low": "52.40",
      "close": "53.12",
      "average": "53.0647",
      "volume": "491069",
      "turnover": "26069685.78",
      "trades": "1250"
    },
    {
      "date": "2024-03-11",
      "bid": "54.88",
      "ask": "55.02",
      "open": "53.00",
      "high": "55.30",
      "low": "52.78",
      "close": "55.06",
      "average": "54.8449",
      "volume": "1694965",
      "turnover": "92937082.76",
      "trades": "2686"
    },
    {
      "date": "2024-03-12",
      "bid": "55.54",
      "ask": "55.56",
      "open": "55.00",
      "high": "55.76",
      "low": "54.80",
      "close": "55.34",
      "average": "55.3033",
      "volume": "542263",
      "turnover": "29990433.75",
      "trades": "1534"
    },
    {
      "date": "2024-03-13",
      "bid": "55.70",
      "ask": "55.72",
      "open": "55.34",
      "high": "56.00",
      "low": "55.00",
      "close": "55.78",
      "average": "55.6144",
      "volume": "826485",
      "turnover": "45974949.2",
      "trades": "1154"
    },
    {
      "date": "2024-03-14",
      "bid": "57.72",
      "ask": "57.78",
      "open": "55.70",
      "high": "58.16",
      "low": "55.54",
      "close": "57.84",
      "average": "57.1583",
      "volume": "2359814",
      "turnover": "135271847.34",
      "trades": "3033"
    },
    {
      "date": "2024-03-15",
      "bid": "58.06",
      "ask": "58.14",
      "open": "58.02",
      "high": "58.46",
      "low": "57.30",
      "close": "58.04",
      "average": "57.9855",
      "volume": "1116854",
      "turnover": "64721632.77",
      "trades": "2302"
    },
    {
      "date": "2024-03-18",
      "bid": "56.72",
      "ask": "56.76",
      "open": "57.96",
      "high": "58.04",
      "low": "56.72",
      "close": "56.74",
      "average": "57.143",
      "volume": "479547",
      "turnover": "27403006.42",
      "trades": "1452"
    },
    {
      "date": "2024-03-19",
      "bid": "57.00",
      "ask": "57.06",
      "open": "56.74",
      "high": "57.34",
      "low": "56.38",
      "close": "56.98",
      "average": "57.0203",
      "volume": "451416",
      "turnover": "25746768.15",
      "trades": "998"
    },
    {
      "date": "2024-03-20",
      "bid": "57.96",
      "ask": "58.02",
      "open": "56.98",
      "high": "58.20",
      "low": "56.80",
      "close": "57.88",
      "average": "57.7969",
      "volume": "857474",
      "turnover": "49568639.19",
      "trades": "1825"
    },
    {
      "date": "2024-03-21",
      "bid": "59.20",
      "ask": "59.26",
      "open": "58.22",
      "high": "59.54",
      "low": "57.60",
      "close": "59.14",
      "average": "58.9237",
      "volume": "651615",
      "turnover": "38329590.36",
      "trades": "1562"
    },
    {
      "date": "2024-03-22",
      "bid": "60.06",
      "ask": "60.14",
      "open": "59.14",
      "high": "60.18",
      "low": "58.82",
      "close": "60.10",
      "average": "59.6602",
      "volume": "791728",
      "turnover": "47243061.88",
      "trades": "1581"
    },
    {
      "date": "2024-03-25",
      "bid": "60.02",
      "ask": "60.06",
      "open": "59.54",
      "high": "60.50",
      "low": "59.30",
      "close": "60.08",
      "average": "60.0093",
      "volume": "540348",
      "turnover": "32429553.09",
      "trades": "1803"
    },
    {
      "date": "2024-03-26",
      "bid": "60.20",
      "ask": "60.24",
      "open": "59.82",
      "high": "60.46",
      "low": "59.74",
      "close": "60.32",
      "average": "60.1541",
      "volume": "429478",
      "turnover": "25832626.61",
      "trades": "1410"
    },
    {
      "date": "2024-03-27",
      "bid": "61.10",
      "ask": "61.24",
      "open": "60.24",
      "high": "61.38",
      "low": "60.18",
      "close": "61.26",
      "average": "60.9549",
      "volume": "456633",
      "turnover": "27829620.68",
      "trades": "1526"
    },
    {
      "date": "2024-03-28",
      "bid": "62.60",
      "ask": "62.66",
      "open": "61.26",
      "high": "63.30",
      "low": "60.80",
      "close": "62.62",
      "average": "62.2804",
      "volume": "645010",
      "turnover": "40175697.83",
      "trades": "1554"
    },
    {
      "date": "2024-04-02",
      "bid": "61.85",
      "ask": "61.95",
      "open": "62.65",
      "high": "63.10",
      "low": "60.90",
      "close": "61.80",
      "average": "61.8652",
      "volume": "534023",
      "turnover": "33053617.42",
      "trades": "1987"
    },
    {
      "date": "2024-04-03",
      "bid": "60.85",
      "ask": "60.95",
      "open": "59.25",
      "high": "61.00",
      "low": "57.50",
      "close": "60.90",
      "average": "59.2807",
      "volume": "3121128",
      "turnover": "178501836.87",
      "trades": "6099"
    },
    {
      "date": "2024-04-04",
      "bid": "59.30",
      "ask": "59.40",
      "open": "60.85",
      "high": "61.10",
      "low": "58.55",
      "close": "59.15",
      "average": "59.2371",
      "volume": "1552111",
      "turnover": "91904668.77",
      "trades": "3592"
    },
    {
      "date": "2024-04-05",
      "bid": "58.25",
      "ask": "58.35",
      "open": "58.40",
      "high": "59.95",
      "low": "58.15",
      "close": "58.30",
      "average": "58.6691",
      "volume": "811462",
      "turnover": "47647971.6",
      "trades": "2101"
    },
    {
      "date": "2024-04-08",
      "bid": "56.95",
      "ask": "57.05",
      "open": "57.55",
      "high": "57.55",
      "low": "55.55",
      "close": "57.35",
      "average": "56.825",
      "volume": "1397873",
      "turnover": "79426058.98",
      "trades": "2714"
    },
    {
      "date": "2024-04-09",
      "bid": "56.40",
      "ask": "56.50",
      "open": "57.10",
      "high": "57.80",
      "low": "56.30",
      "close": "56.30",
      "average": "56.9865",
      "volume": "725135",
      "turnover": "41327343.09",
      "trades": "1854"
    },
    {
      "date": "2024-04-10",
      "bid": "57.20",
      "ask": "57.35",
      "open": "57.00",
      "high": "58.80",
      "low": "56.80",
      "close": "57.40",
      "average": "57.8062",
      "volume": "758955",
      "turnover": "42924056.54",
      "trades": "1700"
    },
    {
      "date": "2024-04-11",
      "bid": "58.60",
      "ask": "58.65",
      "open": "57.35",
      "high": "58.80",
      "low": "56.90",
      "close": "58.80",
      "average": "57.9171",
      "volume": "574569",
      "turnover": "33276986.83",
      "trades": "1557"
    },
    {
      "date": "2024-04-12",
      "bid": "58.45",
      "ask": "58.60",
      "open": "58.90",
      "high": "59.25",
      "low": "58.45",
      "close": "58.55",
      "average": "58.857",
      "volume": "675744",
      "turnover": "38745581.93",
      "trades": "1267"
    },
    {
      "date": "2024-04-15",
      "bid": "58.90",
      "ask": "58.95",
      "open": "58.55",
      "high": "59.25",
      "low": "57.20",
      "close": "58.95",
      "average": "58.5259",
      "volume": "544075",
      "turnover": "31851371.02",
      "trades": "1211"
    },
    {
      "date": "2024-04-16",
      "bid": "57.45",
      "ask": "57.55",
      "open": "58.15",
      "high": "58.75",
      "low": "57.20",
      "close": "57.50",
      "average": "57.6678",
      "volume": "638991",
      "turnover": "36850336.54",
      "trades": "1546"
    },
    {
      "date": "2024-04-17",
      "bid": "57.45",
      "ask": "57.55",
      "open": "57.40",
      "high": "58.55",
      "low": "57.40",
      "close": "57.50",
      "average": "57.9003",
      "volume": "677283",
      "turnover": "39214761.71",
      "trades": "1155"
    },
    {
      "date": "2024-04-18",
      "bid": "57.45",
      "ask": "57.55",
      "open": "57.50",
      "high": "57.65",
      "low": "57.05",
      "close": "57.55",
      "average": "57.3737",
      "volume": "683391",
      "turnover": "39207435.72",
      "trades": "1081"
    },
    {
      "date": "2024-04-19",
      "bid": "57.10",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.35",
      "low": "55.95",
      "close": "57.25",
      "average": "56.8195",
      "volume": "450557",
      "turnover": "25599708.92",
      "trades": "1248"
    },
    {
      "date": "2024-04-22",
      "bid": "57.00",
      "ask": "57.05",
      "open": "57.20",
      "high": "57.30",
      "low": "56.60",
      "close": "57.00",
      "average": "56.9498",
      "volume": "286512",
      "turnover": "16315245.27",
      "trades": "755"
    },
    {
      "date": "2024-04-23",
      "bid": "57.15",
      "ask": "57.25",
      "open": "57.05",
      "high": "57.55",
      "low": "56.95",
      "close": "57.15",
      "average": "57.1553",
      "volume": "293287",
      "turnover": "16762911.4",
      "trades": "687"
    },
    {
      "date": "2024-04-24",
      "bid": "57.90",
      "ask": "58.00",
      "open": "56.65",
      "high": "59.20",
      "low": "55.40",
      "close": "58.05",
      "average": "57.5832",
      "volume": "976779",
      "turnover": "56277642.9",
      "trades": "1958"
    },
    {
      "date": "2024-04-25",
      "bid": "57.80",
      "ask": "57.90",
      "open": "58.00",
      "high": "59.65",
      "low": "57.30",
      "close": "57.85",
      "average": "58.4808",
      "volume": "975158",
      "turnover": "57045624.13",
      "trades": "1541"
    },
    {
      "date": "2024-04-26",
      "bid": "59.10",
      "ask": "59.20",
      "open": "58.40",
      "high": "59.25",
      "low": "57.55",
      "close": "59.25",
      "average": "58.6511",
      "volume": "451189",
      "turnover": "26465222.8",
      "trades": "1139"
    },
    {
      "date": "2024-04-29",
      "bid": "58.20",
      "ask": "58.50",
      "open": "59.20",
      "high": "59.45",
      "low": "56.75",
      "close": "58.35",
      "average": "58.3989",
      "volume": "581926",
      "turnover": "33966020.72",
      "trades": "1322"
    },
    {
      "date": "2024-04-30",
      "bid": "58.05",
      "ask": "58.40",
      "open": "59.00",
      "high": "59.00",
      "low": "58.05",
      "close": "58.15",
      "average": "58.4284",
      "volume": "286824",
      "turnover": "16758412.98",
      "trades": "745"
    },
    {
      "date": "2024-05-02",
      "bid": "58.00",
      "ask": "58.10",
      "open": "58.15",
      "high": "58.55",
      "low": "56.90",
      "close": "58.15",
      "average": "57.4435",
      "volume": "666859",
      "turnover": "38304140.96",
      "trades": "1423"
    },
    {
      "date": "2024-05-03",
      "bid": "59.50",
      "ask": "59.60",
      "open": "58.15",
      "high": "59.65",
      "low": "57.90",
      "close": "59.65",
      "average": "59.1479",
      "volume": "312962",
      "turnover": "18492125.66",
      "trades": "819"
    },
    {
      "date": "2024-05-06",
      "bid": "61.65",
      "ask": "61.75",
      "open": "59.75",
      "high": "61.85",
      "low": "59.75",
      "close": "61.85",
      "average": "60.9063",
      "volume": "475095",
      "turnover": "28930722.75",
      "trades": "1364"
    },
    {
      "date": "2024-05-07",
      "bid": "61.25",
      "ask": "61.40",
      "open": "61.85",
      "high": "62.45",
      "low": "60.90",
      "close": "61.40",
      "average": "61.6856",
      "volume": "392243",
      "turnover": "24200703.2",
      "trades": "1057"
    },
    {
      "date": "2024-05-08",
      "bid": "61.30",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.95",
      "low": "60.65",
      "close": "61.00",
      "average": "61.3243",
      "volume": "219134",
      "turnover": "13439683.15",
      "trades": "612"
    },
    {
      "date": "2024-05-10",
      "bid": "59.55",
      "ask": "59.65",
      "open": "61.00",
      "high": "61.15",
      "low": "59.55",
      "close": "59.65",
      "average": "60.1657",
      "volume": "622880",
      "turnover": "37470882.22",
      "trades": "1528"
    },
    {
      "date": "2024-05-13",
      "bid": "60.20",
      "ask": "60.30",
      "open": "59.55",
      "high": "60.60",
      "low": "58.90",
      "close": "60.25",
      "average": "60.0913",
      "volume": "391850",
      "turnover": "23469191.48",
      "trades": "898"
    },
    {
      "date": "2024-05-14",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.25",
      "high": "60.45",
      "low": "59.45",
      "close": "59.85",
      "average": "60.0615",
      "volume": "543451",
      "turnover": "32643657.09",
      "trades": "1218"
    },
    {
      "date": "2024-05-15",
      "bid": "61.20",
      "ask": "61.30",
      "open": "59.85",
      "high": "61.50",
      "low": "59.55",
      "close": "61.10",
      "average": "60.8508",
      "volume": "640829",
      "turnover": "38994942.85",
      "trades": "970"
    },
    {
      "date": "2024-05-16",
      "bid": "60.45",
      "ask": "60.55",
      "open": "61.40",
      "high": "61.45",
      "low": "59.50",
      "close": "60.50",
      "average": "60.1126",
      "volume": "456281",
      "turnover": "27428215.65",
      "trades": "1220"
    },
    {
      "date": "2024-05-17",
      "bid": "61.25",
      "ask": "61.40",
      "open": "60.50",
      "high": "61.50",
      "low": "60.05",
      "close": "61.50",
      "average": "60.9853",
      "volume": "272363",
      "turnover": "16610129.9",
      "trades": "830"
    },
    {
      "date": "2024-05-20",
      "bid": "61.85",
      "ask": "61.95",
      "open": "61.50",
      "high": "62.10",
      "low": "60.65",
      "close": "61.80",
      "average": "61.698",
      "volume": "469792",
      "turnover": "28985347.7",
      "trades": "1172"
    },
    {
      "date": "2024-05-21",
      "bid": "61.00",
      "ask": "61.15",
      "open": "61.70",
      "high": "62.10",
      "low": "60.90",
      "close": "61.05",
      "average": "61.4639",
      "volume": "336201",
      "turnover": "20664216.25",
      "trades": "883"
    },
    {
      "date": "2024-05-22",
      "bid": "60.85",
      "ask": "61.05",
      "open": "61.00",
      "high": "61.15",
      "low": "60.20",
      "close": "60.80",
      "average": "60.6369",
      "volume": "257029",
      "turnover": "15585435.7",
      "trades": "861"
    },
    {
      "date": "2024-05-23",
      "bid": "61.40",
      "ask": "61.55",
      "open": "60.80",
      "high": "62.40",
      "low": "60.80",
      "close": "61.50",
      "average": "61.9469",
      "volume": "747155",
      "turnover": "46286254.85",
      "trades": "990"
    },
    {
      "date": "2024-05-24",
      "bid": "62.85",
      "ask": "62.95",
      "open": "61.25",
      "high": "63.00",
      "low": "61.20",
      "close": "62.75",
      "average": "62.3201",
      "volume": "345825",
      "turnover": "21551827.85",
      "trades": "1199"
    },
    {
      "date": "2024-05-27",
      "bid": "62.90",
      "ask": "63.00",
      "open": "62.80",
      "high": "63.45",
      "low": "62.35",
      "close": "63.00",
      "average": "62.8615",
      "volume": "292391",
      "turnover": "18380168",
      "trades": "948"
    },
    {
      "date": "2024-05-28",
      "bid": "62.80",
      "ask": "62.90",
      "open": "62.70",
      "high": "63.20",
      "low": "61.85",
      "close": "62.75",
      "average": "62.5984",
      "volume": "327487",
      "turnover": "20500173.69",
      "trades": "1026"
    },
    {
      "date": "2024-05-29",
      "bid": "61.50",
      "ask": "61.55",
      "open": "62.75",
      "high": "62.80",
      "low": "61.30",
      "close": "61.30",
      "average": "61.7921",
      "volume": "354937",
      "turnover": "21935101.38",
      "trades": "988"
    },
    {
      "date": "2024-05-30",
      "bid": "62.25",
      "ask": "62.40",
      "open": "61.30",
      "high": "62.80",
      "low": "60.85",
      "close": "62.20",
      "average": "62.0094",
      "volume": "351930",
      "turnover": "21823244.05",
      "trades": "1019"
    },
    {
      "date": "2024-05-31",
      "bid": "62.10",
      "ask": "62.25",
      "open": "62.20",
      "high": "62.40",
      "low": "60.95",
      "close": "62.40",
      "average": "62.0113",
      "volume": "691248",
      "turnover": "42860326.86",
      "trades": "1130"
    },
    {
      "date": "2024-06-03",
      "bid": "62.85",
      "ask": "62.95",
      "open": "62.45",
      "high": "63.95",
      "low": "61.90",
      "close": "62.95",
      "average": "62.9622",
      "volume": "456872",
      "turnover": "28765899.67",
      "trades": "1238"
    },
    {
      "date": "2024-06-04",
      "bid": "61.85",
      "ask": "62.00",
      "open": "62.65",
      "high": "62.90",
      "low": "60.35",
      "close": "62.00",
      "average": "61.6262",
      "volume": "498936",
      "turnover": "30743050.1",
      "trades": "1278"
    },
    {
      "date": "2024-06-05",
      "bid": "61.50",
      "ask": "61.70",
      "open": "62.00",
      "high": "62.55",
      "low": "61.50",
      "close": "61.65",
      "average": "62.0678",
      "volume": "258838",
      "turnover": "16065621.55",
      "trades": "803"
    },
    {
      "date": "2024-06-07",
      "bid": "61.40",
      "ask": "61.50",
      "open": "61.65",
      "high": "61.75",
      "low": "60.80",
      "close": "61.60",
      "average": "61.412",
      "volume": "292375",
      "turnover": "17955210.41",
      "trades": "997"
    },
    {
      "date": "2024-06-10",
      "bid": "61.25",
      "ask": "61.35",
      "open": "60.95",
      "high": "61.60",
      "low": "60.85",
      "close": "61.40",
      "average": "61.298",
      "volume": "458203",
      "turnover": "28086859.9",
      "trades": "697"
    },
    {
      "date": "2024-06-11",
      "bid": "60.65",
      "ask": "60.75",
      "open": "61.40",
      "high": "61.45",
      "low": "60.20",
      "close": "60.60",
      "average": "60.8229",
      "volume": "306341",
      "turnover": "18632558.14",
      "trades": "909"
    },
    {
      "date": "2024-06-12",
      "bid": "61.65",
      "ask": "61.75",
      "open": "60.50",
      "high": "61.80",
      "low": "59.55",
      "close": "61.75",
      "average": "60.338",
      "volume": "620845",
      "turnover": "37461006.29",
      "trades": "1092"
    },
    {
      "date": "2024-06-13",
      "bid": "60.75",
      "ask": "60.85",
      "open": "61.65",
      "high": "61.70",
      "low": "60.20",
      "close": "60.80",
      "average": "60.6986",
      "volume": "273710",
      "turnover": "16613508.1",
      "trades": "902"
    },
    {
      "date": "2024-06-14",
      "bid": "59.85",
      "ask": "60.05",
      "open": "60.80",
      "high": "61.10",
      "low": "59.50",
      "close": "59.75",
      "average": "60.007",
      "volume": "609454",
      "turnover": "36608774.56",
      "trades": "1265"
    },
    {
      "date": "2024-06-17",
      "bid": "61.00",
      "ask": "61.10",
      "open": "60.00",
      "high": "61.10",
      "low": "59.70",
      "close": "61.10",
      "average": "60.3371",
      "volume": "353934",
      "turnover": "21355337.85",
      "trades": "1090"
    },
    {
      "date": "2024-06-18",
      "bid": "62.85",
      "ask": "62.95",
      "open": "61.65",
      "high": "63.60",
      "low": "61.65",
      "close": "62.95",
      "average": "62.957",
      "volume": "715689",
      "turnover": "45057776.65",
      "trades": "1850"
    },
    {
      "date": "2024-06-19",
      "bid": "62.75",
      "ask": "62.85",
      "open": "62.90",
      "high": "63.10",
      "low": "61.50",
      "close": "62.75",
      "average": "62.5613",
      "volume": "258935",
      "turnover": "16199565.9",
      "trades": "915"
    },
    {
      "date": "2024-06-20",
      "bid": "62.25",
      "ask": "62.35",
      "open": "62.75",
      "high": "62.95",
      "low": "61.80",
      "close": "62.35",
      "average": "62.3138",
      "volume": "399381",
      "turnover": "24886951.95",
      "trades": "1102"
    },
    {
      "date": "2024-06-24",
      "bid": "62.75",
      "ask": "62.80",
      "open": "62.25",
      "high": "63.05",
      "low": "61.80",
      "close": "63.00",
      "average": "62.7243",
      "volume": "428587",
      "turnover": "26882785.1",
      "trades": "1338"
    },
    {
      "date": "2024-06-25",
      "bid": "63.80",
      "ask": "63.85",
      "open": "62.90",
      "high": "64.30",
      "low": "62.60",
      "close": "64.10",
      "average": "63.8674",
      "volume": "328017",
      "turnover": "20949568.05",
      "trades": "1151"
    },
    {
      "date": "2024-06-26",
      "bid": "64.00",
      "ask": "64.10",
      "open": "64.40",
      "high": "64.70",
      "low": "63.65",
      "close": "64.05",
      "average": "64.0815",
      "volume": "259282",
      "turnover": "16615175.85",
      "trades": "969"
    },
    {
      "date": "2024-06-27",
      "bid": "64.75",
      "ask": "64.90",
      "open": "64.05",
      "high": "65.05",
      "low": "63.95",
      "close": "64.90",
      "average": "64.76",
      "volume": "287089",
      "turnover": "18591855.39",
      "trades": "1022"
    },
    {
      "date": "2024-06-28",
      "bid": "63.95",
      "ask": "64.00",
      "open": "65.00",
      "high": "65.45",
      "low": "63.85",
      "close": "64.20",
      "average": "64.4978",
      "volume": "341709",
      "turnover": "22039893.25",
      "trades": "1126"
    },
    {
      "date": "2024-07-01",
      "bid": "65.35",
      "ask": "65.45",
      "open": "64.75",
      "high": "66.00",
      "low": "64.60",
      "close": "65.35",
      "average": "65.4602",
      "volume": "344431",
      "turnover": "22546884.92",
      "trades": "1241"
    },
    {
      "date": "2024-07-02",
      "bid": "65.60",
      "ask": "65.70",
      "open": "65.25",
      "high": "65.70",
      "low": "64.10",
      "close": "65.70",
      "average": "65.0887",
      "volume": "290395",
      "turnover": "18901449.7",
      "trades": "1020"
    },
    {
      "date": "2024-07-03",
      "bid": "65.55",
      "ask": "65.65",
      "open": "65.95",
      "high": "66.45",
      "low": "65.20",
      "close": "65.75",
      "average": "65.6633",
      "volume": "210000",
      "turnover": "13789294.3",
      "trades": "1108"
    },
    {
      "date": "2024-07-04",
      "bid": "65.45",
      "ask": "65.55",
      "open": "65.95",
      "high": "66.40",
      "low": "65.25",
      "close": "65.50",
      "average": "65.7137",
      "volume": "171560",
      "turnover": "11273958.2",
      "trades": "808"
    },
    {
      "date": "2024-07-05",
      "bid": "64.25",
      "ask": "64.35",
      "open": "65.50",
      "high": "65.80",
      "low": "64.15",
      "close": "64.15",
      "average": "64.8546",
      "volume": "528650",
      "turnover": "34285254.6",
      "trades": "915"
    },
    {
      "date": "2024-07-08",
      "bid": "63.05",
      "ask": "63.15",
      "open": "64.15",
      "high": "64.15",
      "low": "60.20",
      "close": "63.15",
      "average": "61.8566",
      "volume": "1183725",
      "turnover": "73219643.25",
      "trades": "3376"
    },
    {
      "date": "2024-07-09",
      "bid": "62.10",
      "ask": "62.20",
      "open": "63.05",
      "high": "63.10",
      "low": "61.65",
      "close": "62.10",
      "average": "62.4875",
      "volume": "501474",
      "turnover": "31335886.3",
      "trades": "1262"
    },
    {
      "date": "2024-07-10",
      "bid": "62.25",
      "ask": "62.35",
      "open": "62.10",
      "high": "63.25",
      "low": "61.80",
      "close": "62.45",
      "average": "62.6431",
      "volume": "340589",
      "turnover": "21335329.13",
      "trades": "1038"
    },
    {
      "date": "2024-07-11",
      "bid": "63.55",
      "ask": "63.60",
      "open": "62.40",
      "high": "63.60",
      "low": "62.00",
      "close": "63.60",
      "average": "62.9395",
      "volume": "340580",
      "turnover": "21435921.89",
      "trades": "1153"
    },
    {
      "date": "2024-07-12",
      "bid": "64.35",
      "ask": "64.40",
      "open": "63.60",
      "high": "64.50",
      "low": "62.70",
      "close": "64.35",
      "average": "63.7899",
      "volume": "383219",
      "turnover": "24445753.6",
      "trades": "1131"
    },
    {
      "date": "2024-07-15",
      "bid": "64.70",
      "ask": "64.80",
      "open": "64.25",
      "high": "64.95",
      "low": "63.50",
      "close": "64.95",
      "average": "64.4593",
      "volume": "331459",
      "turnover": "21366213.95",
      "trades": "1147"
    },
    {
      "date": "2024-07-16",
      "bid": "66.35",
      "ask": "66.45",
      "open": "64.95",
      "high": "66.80",
      "low": "64.75",
      "close": "66.80",
      "average": "66.184",
      "volume": "638070",
      "turnover": "42230156.04",
      "trades": "1773"
    },
    {
      "date": "2024-07-17",
      "bid": "62.85",
      "ask": "62.95",
      "open": "66.50",
      "high": "66.50",
      "low": "61.30",
      "close": "63.00",
      "average": "62.5885",
      "volume": "2742146",
      "turnover": "171627063.78",
      "trades": "7252"
    },
    {
      "date": "2024-07-18",
      "bid": "64.50",
      "ask": "64.60",
      "open": "62.60",
      "high": "64.90",
      "low": "61.65",
      "close": "64.65",
      "average": "63.3329",
      "volume": "1223091",
      "turnover": "77373718.8",
      "trades": "2900"
    },
    {
      "date": "2024-07-19",
      "bid": "64.65",
      "ask": "64.70",
      "open": "64.45",
      "high": "66.10",
      "low": "63.80",
      "close": "64.55",
      "average": "64.7445",
      "volume": "920878",
      "turnover": "59621989.59",
      "trades": "2429"
    },
    {
      "date": "2024-07-22",
      "bid": "64.30",
      "ask": "64.40",
      "open": "64.85",
      "high": "64.90",
      "low": "63.05",
      "close": "64.20",
      "average": "64.1344",
      "volume": "690602",
      "turnover": "44292868.35",
      "trades": "1735"
    },
    {
      "date": "2024-07-23",
      "bid": "64.90",
      "ask": "65.00",
      "open": "64.20",
      "high": "65.60",
      "low": "63.50",
      "close": "64.95",
      "average": "64.6446",
      "volume": "504000",
      "turnover": "32590800.7",
      "trades": "1136"
    },
    {
      "date": "2024-07-24",
      "bid": "63.55",
      "ask": "63.60",
      "open": "64.95",
      "high": "65.00",
      "low": "63.40",
      "close": "63.60",
      "average": "63.9672",
      "volume": "431110",
      "turnover": "27576684.2",
      "trades": "1438"
    },
    {
      "date": "2024-07-25",
      "bid": "63.50",
      "ask": "63.60",
      "open": "63.05",
      "high": "63.90",
      "low": "61.60",
      "close": "63.80",
      "average": "62.8039",
      "volume": "454839",
      "turnover": "28565806.15",
      "trades": "1701"
    },
    {
      "date": "2024-07-26",
      "bid": "63.00",
      "ask": "63.10",
      "open": "63.80",
      "high": "64.55",
      "low": "62.80",
      "close": "63.30",
      "average": "63.6746",
      "volume": "356035",
      "turnover": "22670446.25",
      "trades": "1404"
    },
    {
      "date": "2024-07-29",
      "bid": "63.60",
      "ask": "63.70",
      "open": "63.30",
      "high": "63.90",
      "low": "63.00",
      "close": "63.85",
      "average": "63.4284",
      "volume": "413300",
      "turnover": "26214913.25",
      "trades": "1638"
    },
    {
      "date": "2024-07-30",
      "bid": "65.35",
      "ask": "65.40",
      "open": "63.90",
      "high": "65.65",
      "low": "63.60",
      "close": "65.65",
      "average": "64.8912",
      "volume": "311161",
      "turnover": "20191627.8",
      "trades": "1030"
    },
    {
      "date": "2024-07-31",
      "bid": "65.40",
      "ask": "65.55",
      "open": "65.80",
      "high": "66.50",
      "low": "65.10",
      "close": "65.15",
      "average": "65.5382",
      "volume": "226978",
      "turnover": "14875920.9",
      "trades": "913"
    },
    {
      "date": "2024-08-01",
      "bid": "62.20",
      "ask": "62.35",
      "open": "65.05",
      "high": "65.15",
      "low": "62.10",
      "close": "62.10",
      "average": "63.0327",
      "volume": "435378",
      "turnover": "27443446.35",
      "trades": "1540"
    },
    {
      "date": "2024-08-02",
      "bid": "60.55",
      "ask": "60.65",
      "open": "61.90",
      "high": "61.90",
      "low": "60.10",
      "close": "60.60",
      "average": "60.8396",
      "volume": "347521",
      "turnover": "21142810.45",
      "trades": "1346"
    },
    {
      "date": "2024-08-05",
      "bid": "60.10",
      "ask": "60.20",
      "open": "58.00",
      "high": "60.15",
      "low": "56.10",
      "close": "59.95",
      "average": "58.3652",
      "volume": "1596497",
      "turnover": "93178905.05",
      "trades": "3734"
    },
    {
      "date": "2024-08-06",
      "bid": "61.55",
      "ask": "61.65",
      "open": "60.65",
      "high": "61.90",
      "low": "60.15",
      "close": "61.60",
      "average": "60.9205",
      "volume": "447665",
      "turnover": "27271992.55",
      "trades": "1351"
    },
    {
      "date": "2024-08-07",
      "bid": "61.85",
      "ask": "61.95",
      "open": "62.00",
      "high": "62.40",
      "low": "61.35",
      "close": "61.95",
      "average": "61.9642",
      "volume": "305830",
      "turnover": "18950576.6",
      "trades": "1046"
    },
    {
      "date": "2024-08-08",
      "bid": "61.55",
      "ask": "61.60",
      "open": "61.50",
      "high": "61.95",
      "low": "60.75",
      "close": "61.60",
      "average": "61.3985",
      "volume": "410825",
      "turnover": "25233072.8",
      "trades": "803"
    },
    {
      "date": "2024-08-09",
      "bid": "62.90",
      "ask": "63.00",
      "open": "61.85",
      "high": "63.10",
      "low": "61.35",
      "close": "63.05",
      "average": "62.60",
      "volume": "484375",
      "turnover": "30321865.6",
      "trades": "1027"
    },
    {
      "date": "2024-08-12",
      "bid": "63.40",
      "ask": "63.45",
      "open": "63.15",
      "high": "63.75",
      "low": "62.60",
      "close": "63.70",
      "average": "63.3232",
      "volume": "336322",
      "turnover": "21297139.82",
      "trades": "990"
    },
    {
      "date": "2024-08-13",
      "bid": "64.05",
      "ask": "64.10",
      "open": "63.70",
      "high": "64.15",
      "low": "62.90",
      "close": "64.10",
      "average": "63.6378",
      "volume": "293666",
      "turnover": "18688134.6",
      "trades": "886"
    },
    {
      "date": "2024-08-14",
      "bid": "64.10",
      "ask": "64.25",
      "open": "64.10",
      "high": "64.65",
      "low": "63.35",
      "close": "64.10",
      "average": "64.1088",
      "volume": "386798",
      "turnover": "24797138.25",
      "trades": "944"
    },
    {
      "date": "2024-08-15",
      "bid": "65.60",
      "ask": "65.70",
      "open": "64.20",
      "high": "65.85",
      "low": "63.75",
      "close": "65.85",
      "average": "64.9501",
      "volume": "465564",
      "turnover": "30243351.63",
      "trades": "1163"
    },
    {
      "date": "2024-08-16",
      "bid": "65.10",
      "ask": "65.15",
      "open": "66.15",
      "high": "66.50",
      "low": "65.00",
      "close": "65.00",
      "average": "65.4818",
      "volume": "365459",
      "turnover": "23930978.8",
      "trades": "1059"
    },
    {
      "date": "2024-08-19",
      "bid": "65.45",
      "ask": "65.60",
      "open": "65.00",
      "high": "65.90",
      "low": "64.70",
      "close": "65.60",
      "average": "65.4161",
      "volume": "184893",
      "turnover": "12094971.8",
      "trades": "836"
    },
    {
      "date": "2024-08-20",
      "bid": "65.20",
      "ask": "65.30",
      "open": "65.90",
      "high": "67.00",
      "low": "65.20",
      "close": "65.20",
      "average": "66.1229",
      "volume": "502279",
      "turnover": "33160677.2",
      "trades": "1395"
    },
    {
      "date": "2024-08-21",
      "bid": "66.20",
      "ask": "66.25",
      "open": "65.20",
      "high": "66.30",
      "low": "64.65",
      "close": "66.30",
      "average": "65.6607",
      "volume": "255543",
      "turnover": "16779050.3",
      "trades": "1017"
    },
    {
      "date": "2024-08-22",
      "bid": "66.00",
      "ask": "66.10",
      "open": "66.25",
      "high": "67.00",
      "low": "65.45",
      "close": "66.10",
      "average": "66.5834",
      "volume": "464609",
      "turnover": "30935201.5",
      "trades": "1012"
    },
    {
      "date": "2024-08-23",
      "bid": "69.10",
      "ask": "69.15",
      "open": "66.10",
      "high": "69.45",
      "low": "66.10",
      "close": "69.45",
      "average": "68.1583",
      "volume": "602510",
      "turnover": "41058564.22",
      "trades": "2110"
    },
    {
      "date": "2024-08-26",
      "bid": "68.50",
      "ask": "68.60",
      "open": "69.00",
      "high": "69.00",
      "low": "67.95",
      "close": "68.40",
      "average": "68.3871",
      "volume": "433352",
      "turnover": "29635627.87",
      "trades": "1725"
    },
    {
      "date": "2024-08-27",
      "bid": "68.45",
      "ask": "68.55",
      "open": "68.10",
      "high": "68.65",
      "low": "67.20",
      "close": "68.50",
      "average": "68.1515",
      "volume": "244511",
      "turnover": "16663261.45",
      "trades": "1162"
    },
    {
      "date": "2024-08-28",
      "bid": "67.15",
      "ask": "67.25",
      "open": "68.50",
      "high": "68.50",
      "low": "66.90",
      "close": "67.15",
      "average": "67.577",
      "volume": "275286",
      "turnover": "18603936.05",
      "trades": "1246"
    },
    {
      "date": "2024-08-29",
      "bid": "68.00",
      "ask": "68.10",
      "open": "67.15",
      "high": "68.20",
      "low": "66.95",
      "close": "68.15",
      "average": "67.7501",
      "volume": "169453",
      "turnover": "11480977.15",
      "trades": "863"
    },
    {
      "date": "2024-08-30",
      "bid": "68.20",
      "ask": "68.35",
      "open": "68.15",
      "high": "68.75",
      "low": "67.70",
      "close": "68.70",
      "average": "68.4772",
      "volume": "745473",
      "turnover": "51010592.28",
      "trades": "1146"
    },
    {
      "date": "2024-09-02",
      "bid": "67.80",
      "ask": "67.90",
      "open": "68.30",
      "high": "68.55",
      "low": "66.90",
      "close": "68.05",
      "average": "67.7333",
      "volume": "178763",
      "turnover": "12108213.07",
      "trades": "918"
    },
    {
      "date": "2024-09-03",
      "bid": "66.75",
      "ask": "66.95",
      "open": "68.00",
      "high": "68.60",
      "low": "66.55",
      "close": "66.90",
      "average": "67.4809",
      "volume": "282967",
      "turnover": "19095558.62",
      "trades": "1125"
    },
    {
      "date": "2024-09-04",
      "bid": "65.75",
      "ask": "65.90",
      "open": "66.15",
      "high": "66.60",
      "low": "65.40",
      "close": "65.80",
      "average": "65.8874",
      "volume": "248942",
      "turnover": "16402331.63",
      "trades": "1064"
    },
    {
      "date": "2024-09-05",
      "bid": "65.85",
      "ask": "65.95",
      "open": "65.75",
      "high": "66.50",
      "low": "64.80",
      "close": "65.90",
      "average": "65.7026",
      "volume": "300529",
      "turnover": "19745736.2",
      "trades": "1287"
    },
    {
      "date": "2024-09-06",
      "bid": "65.25",
      "ask": "65.40",
      "open": "65.90",
      "high": "66.70",
      "low": "64.85",
      "close": "65.25",
      "average": "65.6257",
      "volume": "184528",
      "turnover": "12105724.45",
      "trades": "931"
    },
    {
      "date": "2024-09-09",
      "bid": "65.70",
      "ask": "65.95",
      "open": "65.30",
      "high": "66.40",
      "low": "65.00",
      "close": "65.85",
      "average": "65.7285",
      "volume": "193096",
      "turnover": "12691914.9",
      "trades": "1240"
    },
    {
      "date": "2024-09-10",
      "bid": "67.60",
      "ask": "67.65",
      "open": "66.00",
      "high": "67.70",
      "low": "66.00",
      "close": "67.65",
      "average": "67.2088",
      "volume": "295833",
      "turnover": "19882577.64",
      "trades": "1492"
    },
    {
      "date": "2024-09-11",
      "bid": "66.50",
      "ask": "66.60",
      "open": "67.80",
      "high": "67.90",
      "low": "66.40",
      "close": "66.55",
      "average": "66.9478",
      "volume": "152892",
      "turnover": "10235835.3",
      "trades": "948"
    },
    {
      "date": "2024-09-12",
      "bid": "67.50",
      "ask": "67.60",
      "open": "67.65",
      "high": "68.00",
      "low": "67.00",
      "close": "67.55",
      "average": "67.5035",
      "volume": "148907",
      "turnover": "10051748.8",
      "trades": "772"
    },
    {
      "date": "2024-09-13",
      "bid": "68.75",
      "ask": "68.85",
      "open": "67.60",
      "high": "68.90",
      "low": "66.85",
      "close": "68.80",
      "average": "68.1907",
      "volume": "259190",
      "turnover": "17674210.45",
      "trades": "1413"
    },
    {
      "date": "2024-09-16",
      "bid": "68.05",
      "ask": "68.15",
      "open": "68.80",
      "high": "69.25",
      "low": "67.40",
      "close": "68.10",
      "average": "68.0498",
      "volume": "232444",
      "turnover": "15817794.8",
      "trades": "1276"
    },
    {
      "date": "2024-09-17",
      "bid": "68.60",
      "ask": "68.70",
      "open": "68.40",
      "high": "69.10",
      "low": "68.25",
      "close": "68.60",
      "average": "68.7311",
      "volume": "239041",
      "turnover": "16429554.5",
      "trades": "1023"
    },
    {
      "date": "2024-09-18",
      "bid": "67.20",
      "ask": "67.50",
      "open": "68.60",
      "high": "68.95",
      "low": "67.35",
      "close": "67.60",
      "average": "67.8268",
      "volume": "233444",
      "turnover": "15833774.45",
      "trades": "820"
    },
    {
      "date": "2024-09-19",
      "bid": "69.35",
      "ask": "69.50",
      "open": "68.45",
      "high": "69.70",
      "low": "68.10",
      "close": "69.30",
      "average": "69.1059",
      "volume": "429256",
      "turnover": "29663974.45",
      "trades": "1331"
    },
    {
      "date": "2024-09-20",
      "bid": "70.20",
      "ask": "70.25",
      "open": "69.55",
      "high": "70.60",
      "low": "69.40",
      "close": "70.20",
      "average": "70.0578",
      "volume": "1301725",
      "turnover": "91166466.8",
      "trades": "1387"
    },
    {
      "date": "2024-09-23",
      "bid": "70.50",
      "ask": "70.60",
      "open": "70.20",
      "high": "71.15",
      "low": "70.00",
      "close": "70.60",
      "average": "70.5278",
      "volume": "341172",
      "turnover": "24062047.95",
      "trades": "1375"
    },
    {
      "date": "2024-09-24",
      "bid": "71.30",
      "ask": "71.35",
      "open": "70.85",
      "high": "71.50",
      "low": "70.00",
      "close": "71.30",
      "average": "70.8216",
      "volume": "337124",
      "turnover": "23875270.33",
      "trades": "1365"
    },
    {
      "date": "2024-09-25",
      "bid": "70.40",
      "ask": "70.45",
      "open": "71.50",
      "high": "72.40",
      "low": "70.30",
      "close": "70.55",
      "average": "71.6089",
      "volume": "510444",
      "turnover": "36552162.63",
      "trades": "1659"
    },
    {
      "date": "2024-09-26",
      "bid": "71.65",
      "ask": "71.80",
      "open": "70.75",
      "high": "72.40",
      "low": "70.40",
      "close": "71.65",
      "average": "71.7449",
      "volume": "324673",
      "turnover": "23293571.8",
      "trades": "1712"
    },
    {
      "date": "2024-09-27",
      "bid": "70.65",
      "ask": "70.90",
      "open": "71.65",
      "high": "72.50",
      "low": "70.20",
      "close": "70.85",
      "average": "70.9769",
      "volume": "243700",
      "turnover": "17297075.05",
      "trades": "1533"
    },
    {
      "date": "2024-09-30",
      "bid": "70.65",
      "ask": "70.75",
      "open": "70.85",
      "high": "71.30",
      "low": "70.25",
      "close": "70.50",
      "average": "70.6763",
      "volume": "225209",
      "turnover": "15918346.7",
      "trades": "1135"
    },
    {
      "date": "2024-10-01",
      "bid": "69.60",
      "ask": "69.75",
      "open": "70.50",
      "high": "71.20",
      "low": "69.10",
      "close": "69.60",
      "average": "70.2766",
      "volume": "298904",
      "turnover": "21006146.78",
      "trades": "1608"
    },
    {
      "date": "2024-10-02",
      "bid": "69.40",
      "ask": "69.50",
      "open": "69.65",
      "high": "70.00",
      "low": "68.85",
      "close": "69.40",
      "average": "69.2084",
      "volume": "174640",
      "turnover": "12086563.25",
      "trades": "1167"
    },
    {
      "date": "2024-10-03",
      "bid": "69.15",
      "ask": "69.20",
      "open": "69.50",
      "high": "70.00",
      "low": "68.70",
      "close": "69.10",
      "average": "69.1005",
      "volume": "355638",
      "turnover": "24574770",
      "trades": "1652"
    },
    {
      "date": "2024-10-04",
      "bid": "70.00",
      "ask": "70.25",
      "open": "69.10",
      "high": "70.35",
      "low": "69.00",
      "close": "70.10",
      "average": "69.9346",
      "volume": "167319",
      "turnover": "11701389.5",
      "trades": "984"
    },
    {
      "date": "2024-10-07",
      "bid": "69.45",
      "ask": "69.70",
      "open": "70.15",
      "high": "70.50",
      "low": "69.10",
      "close": "69.45",
      "average": "69.6215",
      "volume": "183859",
      "turnover": "12801838.34",
      "trades": "1136"
    },
    {
      "date": "2024-10-08",
      "bid": "69.20",
      "ask": "69.30",
      "open": "69.35",
      "high": "70.00",
      "low": "69.10",
      "close": "69.30",
      "average": "69.4607",
      "volume": "177461",
      "turnover": "12326662.15",
      "trades": "879"
    },
    {
      "date": "2024-10-09",
      "bid": "69.90",
      "ask": "70.00",
      "open": "69.30",
      "high": "70.00",
      "low": "68.70",
      "close": "70.00",
      "average": "69.4563",
      "volume": "174873",
      "turnover": "12146130.98",
      "trades": "929"
    },
    {
      "date": "2024-10-10",
      "bid": "71.40",
      "ask": "71.50",
      "open": "71.20",
      "high": "72.60",
      "low": "71.00",
      "close": "71.65",
      "average": "71.8798",
      "volume": "1206815",
      "turnover": "86682344.13",
      "trades": "3430"
    },
    {
      "date": "2024-10-11",
      "bid": "73.75",
      "ask": "73.85",
      "open": "71.65",
      "high": "73.80",
      "low": "71.65",
      "close": "73.70",
      "average": "72.6246",
      "volume": "608356",
      "turnover": "44187246.85",
      "trades": "1433"
    },
    {
      "date": "2024-10-14",
      "bid": "73.15",
      "ask": "73.25",
      "open": "73.75",
      "high": "73.95",
      "low": "72.70",
      "close": "73.45",
      "average": "73.3109",
      "volume": "333491",
      "turnover": "24448486.3",
      "trades": "1361"
    },
    {
      "date": "2024-10-15",
      "bid": "74.15",
      "ask": "74.25",
      "open": "73.45",
      "high": "74.85",
      "low": "73.45",
      "close": "74.30",
      "average": "74.2863",
      "volume": "263689",
      "turnover": "19593812.39",
      "trades": "1359"
    },
    {
      "date": "2024-10-16",
      "bid": "75.10",
      "ask": "75.20",
      "open": "74.30",
      "high": "75.30",
      "low": "73.80",
      "close": "75.25",
      "average": "74.8382",
      "volume": "233569",
      "turnover": "17479714.1",
      "trades": "1241"
    },
    {
      "date": "2024-10-17",
      "bid": "75.90",
      "ask": "76.00",
      "open": "75.40",
      "high": "76.40",
      "low": "75.30",
      "close": "75.90",
      "average": "75.8053",
      "volume": "268901",
      "turnover": "20384168.7",
      "trades": "1153"
    },
    {
      "date": "2024-10-18",
      "bid": "75.70",
      "ask": "75.80",
      "open": "75.95",
      "high": "76.10",
      "low": "75.30",
      "close": "75.70",
      "average": "75.7536",
      "volume": "335098",
      "turnover": "25393347.55",
      "trades": "1179"
    },
    {
      "date": "2024-10-21",
      "bid": "75.10",
      "ask": "75.20",
      "open": "75.50",
      "high": "75.90",
      "low": "74.65",
      "close": "75.00",
      "average": "75.2582",
      "volume": "198939",
      "turnover": "14971792.05",
      "trades": "1320"
    },
    {
      "date": "2024-10-22",
      "bid": "75.25",
      "ask": "75.40",
      "open": "75.10",
      "high": "75.45",
      "low": "73.55",
      "close": "75.35",
      "average": "74.737",
      "volume": "297211",
      "turnover": "22211388.58",
      "trades": "1401"
    },
    {
      "date": "2024-10-23",
      "bid": "74.20",
      "ask": "74.35",
      "open": "75.35",
      "high": "75.95",
      "low": "74.05",
      "close": "74.20",
      "average": "74.5585",
      "volume": "206921",
      "turnover": "15427717.85",
      "trades": "1256"
    },
    {
      "date": "2024-10-24",
      "bid": "73.75",
      "ask": "73.85",
      "open": "74.20",
      "high": "75.00",
      "low": "73.70",
      "close": "73.75",
      "average": "74.1463",
      "volume": "321161",
      "turnover": "23812884.9",
      "trades": "1476"
    },
    {
      "date": "2024-10-25",
      "bid": "74.00",
      "ask": "74.15",
      "open": "73.75",
      "high": "74.80",
      "low": "73.60",
      "close": "73.95",
      "average": "74.1955",
      "volume": "331431",
      "turnover": "24619544.45",
      "trades": "1218"
    },
    {
      "date": "2024-10-28",
      "bid": "73.85",
      "ask": "73.95",
      "open": "73.95",
      "high": "74.90",
      "low": "73.40",
      "close": "73.85",
      "average": "73.8977",
      "volume": "525047",
      "turnover": "38799752.95",
      "trades": "1940"
    },
    {
      "date": "2024-10-29",
      "bid": "73.15",
      "ask": "73.25",
      "open": "73.95",
      "high": "74.30",
      "low": "72.85",
      "close": "73.05",
      "average": "73.2651",
      "volume": "435378",
      "turnover": "31898556.03",
      "trades": "2025"
    },
    {
      "date": "2024-10-30",
      "bid": "68.00",
      "ask": "68.10",
      "open": "73.00",
      "high": "73.05",
      "low": "67.70",
      "close": "68.30",
      "average": "69.1287",
      "volume": "2927533",
      "turnover": "202481951.61",
      "trades": "7993"
    },
    {
      "date": "2024-10-31",
      "bid": "68.75",
      "ask": "68.85",
      "open": "68.00",
      "high": "69.45",
      "low": "67.15",
      "close": "68.75",
      "average": "68.4527",
      "volume": "759727",
      "turnover": "52003243.5",
      "trades": "2694"
    },
    {
      "date": "2024-11-01",
      "bid": "68.15",
      "ask": "68.25",
      "open": "68.45",
      "high": "68.70",
      "low": "67.50",
      "close": "67.90",
      "average": "68.0671",
      "volume": "344723",
      "turnover": "23464303.8",
      "trades": "1274"
    },
    {
      "date": "2024-11-04",
      "bid": "69.55",
      "ask": "69.65",
      "open": "68.20",
      "high": "70.10",
      "low": "68.20",
      "close": "69.40",
      "average": "69.3557",
      "volume": "468846",
      "turnover": "32517841.75",
      "trades": "2254"
    },
    {
      "date": "2024-11-05",
      "bid": "69.85",
      "ask": "69.95",
      "open": "69.10",
      "high": "70.00",
      "low": "68.70",
      "close": "69.85",
      "average": "69.5591",
      "volume": "322433",
      "turnover": "22433792.9",
      "trades": "1238"
    },
    {
      "date": "2024-11-06",
      "bid": "69.25",
      "ask": "69.35",
      "open": "69.90",
      "high": "70.65",
      "low": "69.00",
      "close": "69.20",
      "average": "69.5822",
      "volume": "325745",
      "turnover": "22666048.7",
      "trades": "1402"
    },
    {
      "date": "2024-11-07",
      "bid": "70.65",
      "ask": "70.70",
      "open": "69.20",
      "high": "70.85",
      "low": "69.20",
      "close": "70.75",
      "average": "70.315",
      "volume": "296774",
      "turnover": "20866412.64",
      "trades": "1343"
    },
    {
      "date": "2024-11-08",
      "bid": "70.15",
      "ask": "70.20",
      "open": "70.45",
      "high": "70.65",
      "low": "69.85",
      "close": "70.15",
      "average": "70.2488",
      "volume": "173331",
      "turnover": "12180210.05",
      "trades": "981"
    },
    {
      "date": "2024-11-11",
      "bid": "70.50",
      "ask": "70.60",
      "open": "70.35",
      "high": "71.20",
      "low": "70.20",
      "close": "70.40",
      "average": "70.6517",
      "volume": "253336",
      "turnover": "17898586.78",
      "trades": "1403"
    },
    {
      "date": "2024-11-12",
      "bid": "70.15",
      "ask": "70.25",
      "open": "70.00",
      "high": "70.85",
      "low": "69.80",
      "close": "70.30",
      "average": "70.3136",
      "volume": "217223",
      "turnover": "15273729",
      "trades": "1103"
    },
    {
      "date": "2024-11-13",
      "bid": "69.90",
      "ask": "70.00",
      "open": "70.15",
      "high": "71.50",
      "low": "69.50",
      "close": "69.90",
      "average": "70.4029",
      "volume": "206077",
      "turnover": "14508679.45",
      "trades": "1212"
    },
    {
      "date": "2024-11-14",
      "bid": "70.55",
      "ask": "70.60",
      "open": "70.30",
      "high": "71.00",
      "low": "70.15",
      "close": "70.55",
      "average": "70.6452",
      "volume": "137745",
      "turnover": "9731024.6",
      "trades": "901"
    },
    {
      "date": "2024-11-15",
      "bid": "69.50",
      "ask": "69.60",
      "open": "70.25",
      "high": "70.55",
      "low": "69.30",
      "close": "69.50",
      "average": "69.895",
      "volume": "146365",
      "turnover": "10230182",
      "trades": "852"
    },
    {
      "date": "2024-11-18",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.50",
      "high": "69.50",
      "low": "68.50",
      "close": "68.95",
      "average": "68.9029",
      "volume": "221415",
      "turnover": "15257145.78",
      "trades": "1218"
    },
    {
      "date": "2024-11-19",
      "bid": "67.65",
      "ask": "67.70",
      "open": "69.00",
      "high": "69.65",
      "low": "67.05",
      "close": "67.85",
      "average": "67.8724",
      "volume": "369887",
      "turnover": "25081089.76",
      "trades": "1549"
    },
    {
      "date": "2024-11-20",
      "bid": "66.95",
      "ask": "67.05",
      "open": "68.00",
      "high": "68.40",
      "low": "66.95",
      "close": "67.00",
      "average": "67.5309",
      "volume": "204908",
      "turnover": "13837589.47",
      "trades": "1391"
    },
    {
      "date": "2024-11-21",
      "bid": "66.90",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.45",
      "low": "66.10",
      "close": "67.30",
      "average": "66.9265",
      "volume": "335347",
      "turnover": "22439986.53",
      "trades": "1337"
    },
    {
      "date": "2024-11-22",
      "bid": "68.15",
      "ask": "68.25",
      "open": "67.30",
      "high": "68.50",
      "low": "67.20",
      "close": "68.25",
      "average": "67.9832",
      "volume": "187447",
      "turnover": "12743697.16",
      "trades": "969"
    },
    {
      "date": "2024-11-25",
      "bid": "67.85",
      "ask": "67.90",
      "open": "68.50",
      "high": "69.25",
      "low": "67.20",
      "close": "67.85",
      "average": "67.8965",
      "volume": "1015387",
      "turnover": "68941272.13",
      "trades": "1589"
    },
    {
      "date": "2024-11-26",
      "bid": "67.10",
      "ask": "67.20",
      "open": "67.75",
      "high": "67.75",
      "low": "66.70",
      "close": "67.25",
      "average": "67.1452",
      "volume": "260385",
      "turnover": "17484211.43",
      "trades": "1002"
    },
    {
      "date": "2024-11-27",
      "bid": "66.70",
      "ask": "66.80",
      "open": "67.20",
      "high": "67.35",
      "low": "66.65",
      "close": "66.90",
      "average": "66.914",
      "volume": "217862",
      "turnover": "14578594.48",
      "trades": "1009"
    },
    {
      "date": "2024-11-28",
      "bid": "67.35",
      "ask": "67.40",
      "open": "66.90",
      "high": "67.45",
      "low": "66.80",
      "close": "67.45",
      "average": "67.1347",
      "volume": "163081",
      "turnover": "10948326.81",
      "trades": "956"
    },
    {
      "date": "2024-11-29",
      "bid": "66.95",
      "ask": "67.05",
      "open": "67.35",
      "high": "67.65",
      "low": "66.65",
      "close": "67.65",
      "average": "67.5677",
      "volume": "948599",
      "turnover": "64090577.41",
      "trades": "1069"
    },
    {
      "date": "2024-12-02",
      "bid": "67.15",
      "ask": "67.30",
      "open": "67.45",
      "high": "67.95",
      "low": "66.90",
      "close": "67.25",
      "average": "67.3609",
      "volume": "258326",
      "turnover": "17401013.82",
      "trades": "1307"
    },
    {
      "date": "2024-12-03",
      "bid": "67.10",
      "ask": "67.25",
      "open": "67.25",
      "high": "68.75",
      "low": "67.10",
      "close": "67.40",
      "average": "67.5739",
      "volume": "413317",
      "turnover": "27929352.5",
      "trades": "1470"
    },
    {
      "date": "2024-12-04",
      "bid": "66.55",
      "ask": "66.80",
      "open": "67.40",
      "high": "68.00",
      "low": "66.05",
      "close": "66.75",
      "average": "66.9761",
      "volume": "634126",
      "turnover": "42481664.2",
      "trades": "1836"
    },
    {
      "date": "2024-12-05",
      "bid": "70.20",
      "ask": "70.30",
      "open": "66.75",
      "high": "70.30",
      "low": "66.65",
      "close": "70.10",
      "average": "69.1077",
      "volume": "792032",
      "turnover": "54713370.41",
      "trades": "2893"
    },
    {
      "date": "2024-12-06",
      "bid": "69.95",
      "ask": "70.05",
      "open": "69.90",
      "high": "70.60",
      "low": "69.50",
      "close": "69.75",
      "average": "69.9108",
      "volume": "346875",
      "turnover": "24250590.35",
      "trades": "1324"
    },
    {
      "date": "2024-12-09",
      "bid": "68.30",
      "ask": "68.40",
      "open": "70.45",
      "high": "71.50",
      "low": "68.05",
      "close": "68.30",
      "average": "69.1948",
      "volume": "484054",
      "turnover": "33493198.99",
      "trades": "2001"
    },
    {
      "date": "2024-12-10",
      "bid": "68.20",
      "ask": "68.25",
      "open": "68.25",
      "high": "68.60",
      "low": "67.80",
      "close": "68.30",
      "average": "68.2466",
      "volume": "358922",
      "turnover": "24495827.43",
      "trades": "1474"
    },
    {
      "date": "2024-12-11",
      "bid": "69.70",
      "ask": "69.75",
      "open": "68.20",
      "high": "69.80",
      "low": "68.05",
      "close": "69.40",
      "average": "69.0303",
      "volume": "755098",
      "turnover": "52147779.1",
      "trades": "1762"
    },
    {
      "date": "2024-12-12",
      "bid": "68.35",
      "ask": "68.40",
      "open": "67.50",
      "high": "68.60",
      "low": "65.60",
      "close": "68.35",
      "average": "67.2174",
      "volume": "607322",
      "turnover": "40848906.89",
      "trades": "2191"
    },
    {
      "date": "2024-12-13",
      "bid": "67.25",
      "ask": "67.30",
      "open": "68.35",
      "high": "68.85",
      "low": "66.90",
      "close": "67.30",
      "average": "67.6001",
      "volume": "476993",
      "turnover": "32252358.29",
      "trades": "2130"
    },
    {
      "date": "2024-12-16",
      "bid": "66.95",
      "ask": "67.05",
      "open": "67.00",
      "high": "67.45",
      "low": "66.10",
      "close": "67.20",
      "average": "66.8713",
      "volume": "677121",
      "turnover": "45269836.11",
      "trades": "1559"
    },
    {
      "date": "2024-12-17",
      "bid": "66.50",
      "ask": "66.60",
      "open": "66.60",
      "high": "67.15",
      "low": "66.45",
      "close": "66.45",
      "average": "66.7325",
      "volume": "319230",
      "turnover": "21303080.64",
      "trades": "1196"
    },
    {
      "date": "2024-12-18",
      "bid": "67.30",
      "ask": "67.35",
      "open": "66.45",
      "high": "67.70",
      "low": "65.50",
      "close": "67.45",
      "average": "66.5613",
      "volume": "633508",
      "turnover": "42165058.25",
      "trades": "2673"
    },
    {
      "date": "2024-12-19",
      "bid": "66.90",
      "ask": "67.00",
      "open": "66.20",
      "high": "67.25",
      "low": "66.15",
      "close": "67.00",
      "average": "66.7475",
      "volume": "406340",
      "turnover": "27115867.41",
      "trades": "1679"
    },
    {
      "date": "2024-12-20",
      "bid": "66.90",
      "ask": "67.00",
      "open": "66.40",
      "high": "67.05",
      "low": "65.35",
      "close": "66.80",
      "average": "66.5798",
      "volume": "1051264",
      "turnover": "69982918.81",
      "trades": "1914"
    },
    {
      "date": "2024-12-23",
      "bid": "67.90",
      "ask": "68.05",
      "open": "66.65",
      "high": "68.20",
      "low": "66.60",
      "close": "68.05",
      "average": "67.6912",
      "volume": "370620",
      "turnover": "25088533.73",
      "trades": "1504"
    },
    {
      "date": "2024-12-27",
      "bid": "67.75",
      "ask": "67.85",
      "open": "67.90",
      "high": "68.65",
      "low": "67.70",
      "close": "67.75",
      "average": "68.0221",
      "volume": "440096",
      "turnover": "29950380.56",
      "trades": "1536"
    },
    {
      "date": "2024-12-30",
      "bid": "68.65",
      "ask": "68.75",
      "open": "67.75",
      "high": "68.80",
      "low": "67.40",
      "close": "68.70",
      "average": "68.299",
      "volume": "364550",
      "turnover": "24899760.91",
      "trades": "1576"
    },
    {
      "date": "2025-01-02",
      "bid": "69.05",
      "ask": "69.10",
      "open": "68.65",
      "high": "69.70",
      "low": "68.05",
      "close": "69.25",
      "average": "68.9168",
      "volume": "534595",
      "turnover": "36842287.21",
      "trades": "1939"
    },
    {
      "date": "2025-01-03",
      "bid": "68.20",
      "ask": "68.25",
      "open": "69.15",
      "high": "69.45",
      "low": "68.15",
      "close": "68.15",
      "average": "68.7562",
      "volume": "341393",
      "turnover": "23473327.19",
      "trades": "1396"
    },
    {
      "date": "2025-01-07",
      "bid": "65.80",
      "ask": "65.95",
      "open": "68.45",
      "high": "69.05",
      "low": "65.60",
      "close": "65.95",
      "average": "66.904",
      "volume": "958493",
      "turnover": "64150032.74",
      "trades": "2837"
    },
    {
      "date": "2025-01-08",
      "bid": "66.30",
      "ask": "66.35",
      "open": "65.75",
      "high": "66.95",
      "low": "65.50",
      "close": "66.20",
      "average": "66.3737",
      "volume": "495383",
      "turnover": "32892419",
      "trades": "1904"
    },
    {
      "date": "2025-01-09",
      "bid": "66.75",
      "ask": "66.90",
      "open": "66.30",
      "high": "67.05",
      "low": "66.00",
      "close": "66.60",
      "average": "66.5379",
      "volume": "370862",
      "turnover": "24666897.57",
      "trades": "1325"
    },
    {
      "date": "2025-01-10",
      "bid": "66.40",
      "ask": "66.50",
      "open": "66.60",
      "high": "67.35",
      "low": "66.20",
      "close": "66.40",
      "average": "66.6402",
      "volume": "572263",
      "turnover": "38136145.19",
      "trades": "1490"
    },
    {
      "date": "2025-01-13",
      "bid": "65.55",
      "ask": "65.60",
      "open": "66.10",
      "high": "66.10",
      "low": "64.85",
      "close": "65.50",
      "average": "65.3293",
      "volume": "592892",
      "turnover": "38733968.06",
      "trades": "1599"
    },
    {
      "date": "2025-01-14",
      "bid": "67.00",
      "ask": "67.05",
      "open": "65.85",
      "high": "67.45",
      "low": "65.75",
      "close": "67.05",
      "average": "66.7592",
      "volume": "694975",
      "turnover": "46269564.04",
      "trades": "1494"
    },
    {
      "date": "2025-01-15",
      "bid": "69.25",
      "ask": "69.30",
      "open": "67.05",
      "high": "69.50",
      "low": "67.05",
      "close": "69.25",
      "average": "68.7152",
      "volume": "474594",
      "turnover": "32619564.5",
      "trades": "1480"
    },
    {
      "date": "2025-01-16",
      "bid": "67.85",
      "ask": "67.95",
      "open": "69.25",
      "high": "69.60",
      "low": "67.80",
      "close": "67.85",
      "average": "68.583",
      "volume": "408566",
      "turnover": "28024472.24",
      "trades": "1503"
    },
    {
      "date": "2025-01-17",
      "bid": "69.55",
      "ask": "69.65",
      "open": "67.80",
      "high": "69.85",
      "low": "67.60",
      "close": "69.55",
      "average": "69.3747",
      "volume": "502128",
      "turnover": "34828786.45",
      "trades": "1549"
    },
    {
      "date": "2025-01-20",
      "bid": "70.40",
      "ask": "70.50",
      "open": "69.60",
      "high": "70.90",
      "low": "69.55",
      "close": "70.40",
      "average": "70.2683",
      "volume": "487497",
      "turnover": "34256267.53",
      "trades": "1275"
    },
    {
      "date": "2025-01-21",
      "bid": "70.40",
      "ask": "70.50",
      "open": "70.40",
      "high": "70.95",
      "low": "70.10",
      "close": "70.65",
      "average": "70.5994",
      "volume": "247245",
      "turnover": "17459903.39",
      "trades": "937"
    },
    {
      "date": "2025-01-22",
      "bid": "71.10",
      "ask": "71.20",
      "open": "70.80",
      "high": "71.35",
      "low": "70.70",
      "close": "71.25",
      "average": "71.0058",
      "volume": "439114",
      "turnover": "31179085.24",
      "trades": "1129"
    },
    {
      "date": "2025-01-23",
      "bid": "72.45",
      "ask": "72.50",
      "open": "71.20",
      "high": "72.90",
      "low": "71.20",
      "close": "72.35",
      "average": "72.297",
      "volume": "542590",
      "turnover": "39229545.47",
      "trades": "2008"
    },
    {
      "date": "2025-01-24",
      "bid": "72.95",
      "ask": "73.30",
      "open": "72.50",
      "high": "73.60",
      "low": "72.40",
      "close": "73.40",
      "average": "73.1078",
      "volume": "316750",
      "turnover": "23153730.46",
      "trades": "1464"
    },
    {
      "date": "2025-01-27",
      "bid": "73.95",
      "ask": "74.00",
      "open": "72.95",
      "high": "74.70",
      "low": "72.85",
      "close": "73.80",
      "average": "74.058",
      "volume": "659435",
      "turnover": "48833588.94",
      "trades": "2028"
    },
    {
      "date": "2025-01-28",
      "bid": "74.95",
      "ask": "75.00",
      "open": "73.95",
      "high": "75.10",
      "low": "73.60",
      "close": "74.85",
      "average": "74.69",
      "volume": "764167",
      "turnover": "57064026.38",
      "trades": "1482"
    },
    {
      "date": "2025-01-29",
      "bid": "75.70",
      "ask": "75.90",
      "open": "75.00",
      "high": "76.40",
      "low": "74.85",
      "close": "75.65",
      "average": "75.8649",
      "volume": "517530",
      "turnover": "39262513.46",
      "trades": "1856"
    },
    {
      "date": "2025-01-30",
      "bid": "76.65",
      "ask": "76.75",
      "open": "75.95",
      "high": "77.40",
      "low": "75.95",
      "close": "76.50",
      "average": "76.6922",
      "volume": "432802",
      "turnover": "33194778.14",
      "trades": "1438"
    },
    {
      "date": "2025-01-31",
      "bid": "77.20",
      "ask": "77.35",
      "open": "76.75",
      "high": "77.40",
      "low": "76.25",
      "close": "77.30",
      "average": "76.8579",
      "volume": "449576",
      "turnover": "34552950.72",
      "trades": "1369"
    },
    {
      "date": "2025-02-03",
      "bid": "76.90",
      "ask": "77.15",
      "open": "75.55",
      "high": "77.35",
      "low": "75.45",
      "close": "76.85",
      "average": "76.4516",
      "volume": "514496",
      "turnover": "39331731.86",
      "trades": "2231"
    },
    {
      "date": "2025-02-04",
      "bid": "77.90",
      "ask": "77.95",
      "open": "77.20",
      "high": "78.10",
      "low": "76.70",
      "close": "78.10",
      "average": "77.7359",
      "volume": "554458",
      "turnover": "43103549.83",
      "trades": "1653"
    },
    {
      "date": "2025-02-05",
      "bid": "79.00",
      "ask": "79.10",
      "open": "78.20",
      "high": "79.20",
      "low": "77.20",
      "close": "79.00",
      "average": "78.6149",
      "volume": "608546",
      "turnover": "47837428.19",
      "trades": "1459"
    },
    {
      "date": "2025-02-06",
      "bid": "79.75",
      "ask": "79.85",
      "open": "79.50",
      "high": "80.30",
      "low": "78.95",
      "close": "79.85",
      "average": "79.7118",
      "volume": "822549",
      "turnover": "65546877.93",
      "trades": "1807"
    },
    {
      "date": "2025-02-07",
      "bid": "80.00",
      "ask": "80.15",
      "open": "80.60",
      "high": "81.35",
      "low": "79.70",
      "close": "80.15",
      "average": "80.6091",
      "volume": "990763",
      "turnover": "79833225.43",
      "trades": "2031"
    },
    {
      "date": "2025-02-10",
      "bid": "80.60",
      "ask": "80.75",
      "open": "80.15",
      "high": "82.00",
      "low": "80.15",
      "close": "80.85",
      "average": "81.2127",
      "volume": "722767",
      "turnover": "58656548.6",
      "trades": "1547"
    },
    {
      "date": "2025-02-11",
      "bid": "79.80",
      "ask": "79.90",
      "open": "80.60",
      "high": "81.05",
      "low": "79.55",
      "close": "79.85",
      "average": "80.096",
      "volume": "638682",
      "turnover": "51165769.88",
      "trades": "1255"
    },
    {
      "date": "2025-02-12",
      "bid": "80.90",
      "ask": "81.10",
      "open": "79.80",
      "high": "81.20",
      "low": "79.25",
      "close": "80.95",
      "average": "80.3825",
      "volume": "371675",
      "turnover": "29886866.53",
      "trades": "1142"
    },
    {
      "date": "2025-02-13",
      "bid": "80.20",
      "ask": "80.35",
      "open": "81.00",
      "high": "81.80",
      "low": "80.05",
      "close": "80.20",
      "average": "80.7962",
      "volume": "333651",
      "turnover": "26957487.26",
      "trades": "1553"
    },
    {
      "date": "2025-02-14",
      "bid": "80.30",
      "ask": "80.35",
      "open": "80.60",
      "high": "80.85",
      "low": "79.75",
      "close": "80.50",
      "average": "80.3388",
      "volume": "472145",
      "turnover": "37970950.54",
      "trades": "1295"
    },
    {
      "date": "2025-02-17",
      "bid": "80.50",
      "ask": "80.60",
      "open": "80.00",
      "high": "81.00",
      "low": "80.00",
      "close": "80.60",
      "average": "80.5926",
      "volume": "292814",
      "turnover": "23600393.26",
      "trades": "1183"
    },
    {
      "date": "2025-02-18",
      "bid": "78.55",
      "ask": "78.85",
      "open": "80.60",
      "high": "81.10",
      "low": "78.50",
      "close": "78.85",
      "average": "79.5369",
      "volume": "665981",
      "turnover": "52994067.05",
      "trades": "2311"
    },
    {
      "date": "2025-02-19",
      "bid": "85.85",
      "ask": "85.95",
      "open": "86.30",
      "high": "89.60",
      "low": "85.00",
      "close": "86.00",
      "average": "86.7488",
      "volume": "3286920",
      "turnover": "284726775.43",
      "trades": "6068"
    },
    {
      "date": "2025-02-20",
      "bid": "86.25",
      "ask": "86.40",
      "open": "87.40",
      "high": "89.00",
      "low": "85.80",
      "close": "86.00",
      "average": "86.929",
      "volume": "771289",
      "turnover": "67107122.31",
      "trades": "2754"
    },
    {
      "date": "2025-02-21",
      "bid": "85.60",
      "ask": "85.75",
      "open": "87.00",
      "high": "88.10",
      "low": "85.35",
      "close": "85.65",
      "average": "86.8017",
      "volume": "741930",
      "turnover": "64310442.86",
      "trades": "2305"
    },
    {
      "date": "2025-02-24",
      "bid": "84.45",
      "ask": "84.55",
      "open": "84.70",
      "high": "85.40",
      "low": "84.30",
      "close": "84.65",
      "average": "84.7982",
      "volume": "343509",
      "turnover": "29127005.95",
      "trades": "1712"
    },
    {
      "date": "2025-02-25",
      "bid": "85.15",
      "ask": "85.30",
      "open": "84.30",
      "high": "86.20",
      "low": "84.20",
      "close": "85.20",
      "average": "85.4496",
      "volume": "314341",
      "turnover": "26860359.05",
      "trades": "1438"
    },
    {
      "date": "2025-02-26",
      "bid": "84.90",
      "ask": "85.00",
      "open": "85.20",
      "high": "86.00",
      "low": "84.70",
      "close": "85.00",
      "average": "85.3099",
      "volume": "499146",
      "turnover": "42565056.76",
      "trades": "1709"
    },
    {
      "date": "2025-02-27",
      "bid": "85.05",
      "ask": "85.10",
      "open": "84.60",
      "high": "85.20",
      "low": "83.45",
      "close": "85.10",
      "average": "84.6193",
      "volume": "325792",
      "turnover": "27561647.71",
      "trades": "1564"
    },
    {
      "date": "2025-02-28",
      "bid": "84.75",
      "ask": "84.85",
      "open": "84.80",
      "high": "85.35",
      "low": "83.80",
      "close": "85.00",
      "average": "84.8145",
      "volume": "790937",
      "turnover": "67081691.02",
      "trades": "1447"
    },
    {
      "date": "2025-03-03",
      "bid": "85.25",
      "ask": "85.35",
      "open": "85.00",
      "high": "85.80",
      "low": "84.15",
      "close": "85.20",
      "average": "85.0697",
      "volume": "332450",
      "turnover": "28280866.54",
      "trades": "1835"
    },
    {
      "date": "2025-03-04",
      "bid": "82.75",
      "ask": "82.85",
      "open": "84.20",
      "high": "84.75",
      "low": "82.55",
      "close": "82.55",
      "average": "83.1717",
      "volume": "538591",
      "turnover": "44795895.78",
      "trades": "2035"
    },
    {
      "date": "2025-03-05",
      "bid": "83.80",
      "ask": "83.90",
      "open": "84.20",
      "high": "84.65",
      "low": "83.15",
      "close": "83.90",
      "average": "83.859",
      "volume": "422232",
      "turnover": "35407468.96",
      "trades": "1719"
    },
    {
      "date": "2025-03-06",
      "bid": "82.05",
      "ask": "82.15",
      "open": "84.00",
      "high": "85.00",
      "low": "81.35",
      "close": "82.05",
      "average": "82.2255",
      "volume": "615185",
      "turnover": "50578385.65",
      "trades": "1819"
    },
    {
      "date": "2025-03-07",
      "bid": "81.30",
      "ask": "81.40",
      "open": "81.70",
      "high": "81.70",
      "low": "80.60",
      "close": "81.25",
      "average": "81.1797",
      "volume": "296795",
      "turnover": "24091303.69",
      "trades": "1397"
    },
    {
      "date": "2025-03-10",
      "bid": "78.90",
      "ask": "79.00",
      "open": "81.25",
      "high": "81.60",
      "low": "78.80",
      "close": "79.00",
      "average": "79.7993",
      "volume": "427895",
      "turnover": "34140645.43",
      "trades": "1985"
    },
    {
      "date": "2025-03-11",
      "bid": "77.20",
      "ask": "77.35",
      "open": "78.90",
      "high": "79.35",
      "low": "76.85",
      "close": "77.30",
      "average": "77.8007",
      "volume": "644689",
      "turnover": "50163198.99",
      "trades": "2961"
    },
    {
      "date": "2025-03-12",
      "bid": "76.25",
      "ask": "76.40",
      "open": "77.30",
      "high": "77.85",
      "low": "75.75",
      "close": "76.25",
      "average": "76.8007",
      "volume": "400495",
      "turnover": "30821733.62",
      "trades": "1445"
    },
    {
      "date": "2025-03-13",
      "bid": "76.75",
      "ask": "76.85",
      "open": "76.15",
      "high": "77.75",
      "low": "75.05",
      "close": "76.70",
      "average": "76.7979",
      "volume": "343843",
      "turnover": "26406860.48",
      "trades": "1699"
    },
    {
      "date": "2025-03-14",
      "bid": "78.95",
      "ask": "79.15",
      "open": "77.15",
      "high": "79.30",
      "low": "76.45",
      "close": "79.05",
      "average": "78.6411",
      "volume": "254238",
      "turnover": "19996502.14",
      "trades": "1351"
    },
    {
      "date": "2025-03-17",
      "bid": "79.30",
      "ask": "79.40",
      "open": "78.95",
      "high": "79.45",
      "low": "78.40",
      "close": "79.35",
      "average": "79.0188",
      "volume": "288406",
      "turnover": "22788101.72",
      "trades": "1307"
    },
    {
      "date": "2025-03-18",
      "bid": "78.90",
      "ask": "79.00",
      "open": "79.80",
      "high": "80.00",
      "low": "78.15",
      "close": "78.85",
      "average": "78.9255",
      "volume": "257747",
      "turnover": "20342963.07",
      "trades": "1346"
    },
    {
      "date": "2025-03-19",
      "bid": "78.90",
      "ask": "78.95",
      "open": "78.70",
      "high": "79.05",
      "low": "78.05",
      "close": "79.00",
      "average": "78.6377",
      "volume": "285283",
      "turnover": "22428676.9",
      "trades": "939"
    },
    {
      "date": "2025-03-20",
      "bid": "78.70",
      "ask": "78.95",
      "open": "78.95",
      "high": "79.35",
      "low": "78.30",
      "close": "78.90",
      "average": "78.817",
      "volume": "292201",
      "turnover": "23030804.56",
      "trades": "1362"
    },
    {
      "date": "2025-03-21",
      "bid": "77.65",
      "ask": "77.70",
      "open": "78.50",
      "high": "78.50",
      "low": "76.35",
      "close": "77.60",
      "average": "77.2838",
      "volume": "273585",
      "turnover": "21143732.39",
      "trades": "1233"
    },
    {
      "date": "2025-03-24",
      "bid": "77.95",
      "ask": "78.05",
      "open": "78.05",
      "high": "78.70",
      "low": "77.60",
      "close": "77.70",
      "average": "77.9043",
      "volume": "625996",
      "turnover": "48778479.59",
      "trades": "1640"
    },
    {
      "date": "2025-03-25",
      "bid": "79.65",
      "ask": "79.75",
      "open": "77.95",
      "high": "79.85",
      "low": "77.70",
      "close": "79.55",
      "average": "79.0372",
      "volume": "205155",
      "turnover": "16214658.89",
      "trades": "1065"
    },
    {
      "date": "2025-03-26",
      "bid": "80.10",
      "ask": "80.15",
      "open": "79.65",
      "high": "80.60",
      "low": "79.45",
      "close": "80.20",
      "average": "80.1449",
      "volume": "307353",
      "turnover": "24635584.91",
      "trades": "1228"
    },
    {
      "date": "2025-03-27",
      "bid": "78.90",
      "ask": "79.00",
      "open": "80.00",
      "high": "80.05",
      "low": "77.55",
      "close": "78.80",
      "average": "78.9304",
      "volume": "369333",
      "turnover": "29157970.34",
      "trades": "1794"
    },
    {
      "date": "2025-03-28",
      "bid": "74.65",
      "ask": "74.70",
      "open": "77.80",
      "high": "77.80",
      "low": "74.60",
      "close": "74.75",
      "average": "75.756",
      "volume": "874722",
      "turnover": "66266334.31",
      "trades": "2320"
    },
    {
      "date": "2025-03-31",
      "bid": "74.05",
      "ask": "74.10",
      "open": "74.55",
      "high": "74.55",
      "low": "72.75",
      "close": "74.15",
      "average": "73.6579",
      "volume": "592530",
      "turnover": "43644926.03",
      "trades": "2161"
    },
    {
      "date": "2025-04-01",
      "bid": "74.95",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.15",
      "low": "74.20",
      "close": "75.00",
      "average": "74.786",
      "volume": "179441",
      "turnover": "13419554.79",
      "trades": "846"
    },
    {
      "date": "2025-04-02",
      "bid": "74.60",
      "ask": "74.70",
      "open": "74.65",
      "high": "75.00",
      "low": "73.60",
      "close": "75.00",
      "average": "74.4737",
      "volume": "157830",
      "turnover": "11754092.74",
      "trades": "785"
    },
    {
      "date": "2025-04-03",
      "bid": "74.20",
      "ask": "74.30",
      "open": "73.00",
      "high": "75.30",
      "low": "72.65",
      "close": "74.25",
      "average": "74.5554",
      "volume": "637249",
      "turnover": "47549348.4",
      "trades": "1825"
    },
    {
      "date": "2025-04-04",
      "bid": "70.90",
      "ask": "71.05",
      "open": "73.95",
      "high": "74.35",
      "low": "69.80",
      "close": "70.85",
      "average": "71.3861",
      "volume": "754797",
      "turnover": "53882828.5",
      "trades": "3353"
    },
    {
      "date": "2025-04-07",
      "bid": "68.05",
      "ask": "68.35",
      "open": "64.00",
      "high": "70.90",
      "low": "64.00",
      "close": "67.55",
      "average": "67.461",
      "volume": "1004839",
      "turnover": "67823732.63",
      "trades": "3311"
    },
    {
      "date": "2025-04-08",
      "bid": "68.70",
      "ask": "68.75",
      "open": "68.75",
      "high": "69.55",
      "low": "66.25",
      "close": "68.55",
      "average": "68.3232",
      "volume": "563391",
      "turnover": "38498318.92",
      "trades": "2553"
    },
    {
      "date": "2025-04-09",
      "bid": "64.90",
      "ask": "65.00",
      "open": "66.45",
      "high": "67.50",
      "low": "64.15",
      "close": "65.10",
      "average": "65.4493",
      "volume": "721204",
      "turnover": "47183539.55",
      "trades": "2425"
    },
    {
      "date": "2025-04-10",
      "bid": "66.70",
      "ask": "66.75",
      "open": "71.00",
      "high": "71.20",
      "low": "66.75",
      "close": "66.95",
      "average": "68.2652",
      "volume": "629508",
      "turnover": "42954055.56",
      "trades": "2370"
    },
    {
      "date": "2025-04-11",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.40",
      "high": "67.65",
      "low": "65.75",
      "close": "67.05",
      "average": "66.7946",
      "volume": "447970",
      "turnover": "29921969.54",
      "trades": "1535"
    },
    {
      "date": "2025-04-14",
      "bid": "68.90",
      "ask": "69.00",
      "open": "68.50",
      "high": "69.25",
      "low": "68.20",
      "close": "68.75",
      "average": "68.7721",
      "volume": "608672",
      "turnover": "41682798.11",
      "trades": "1775"
    },
    {
      "date": "2025-04-15",
      "bid": "71.30",
      "ask": "71.40",
      "open": "73.60",
      "high": "74.55",
      "low": "69.50",
      "close": "71.50",
      "average": "72.1679",
      "volume": "1131014",
      "turnover": "81260664.59",
      "trades": "3618"
    },
    {
      "date": "2025-04-16",
      "bid": "72.35",
      "ask": "72.45",
      "open": "71.00",
      "high": "73.05",
      "low": "70.90",
      "close": "72.30",
      "average": "72.2207",
      "volume": "416029",
      "turnover": "30051378.92",
      "trades": "1696"
    },
    {
      "date": "2025-04-17",
      "bid": "71.45",
      "ask": "71.60",
      "open": "72.30",
      "high": "72.60",
      "low": "71.05",
      "close": "71.30",
      "average": "71.5696",
      "volume": "182623",
      "turnover": "13070164.52",
      "trades": "927"
    },
    {
      "date": "2025-04-22",
      "bid": "71.20",
      "ask": "71.35",
      "open": "71.45",
      "high": "71.45",
      "low": "69.80",
      "close": "71.10",
      "average": "70.935",
      "volume": "350246",
      "turnover": "24844388.94",
      "trades": "1807"
    },
    {
      "date": "2025-04-23",
      "bid": "72.50",
      "ask": "72.60",
      "open": "71.60",
      "high": "73.55",
      "low": "71.35",
      "close": "72.55",
      "average": "72.6254",
      "volume": "329752",
      "turnover": "23947702.48",
      "trades": "1891"
    },
    {
      "date": "2025-04-24",
      "bid": "73.20",
      "ask": "73.30",
      "open": "72.30",
      "high": "73.60",
      "low": "72.30",
      "close": "73.00",
      "average": "72.9868",
      "volume": "469025",
      "turnover": "34231586.52",
      "trades": "1600"
    },
    {
      "date": "2025-04-25",
      "bid": "74.20",
      "ask": "74.30",
      "open": "73.50",
      "high": "74.40",
      "low": "72.15",
      "close": "74.10",
      "average": "73.8114",
      "volume": "502151",
      "turnover": "37073141.2",
      "trades": "2106"
    },
    {
      "date": "2025-04-28",
      "bid": "73.40",
      "ask": "73.50",
      "open": "74.25",
      "high": "74.75",
      "low": "73.30",
      "close": "73.30",
      "average": "73.9449",
      "volume": "299152",
      "turnover": "22124343.01",
      "trades": "1652"
    },
    {
      "date": "2025-04-29",
      "bid": "72.80",
      "ask": "72.90",
      "open": "73.30",
      "high": "73.90",
      "low": "72.80",
      "close": "72.80",
      "average": "73.1996",
      "volume": "214294",
      "turnover": "15686368.01",
      "trades": "1069"
    },
    {
      "date": "2025-04-30",
      "bid": "74.40",
      "ask": "74.50",
      "open": "72.90",
      "high": "74.65",
      "low": "72.90",
      "close": "74.65",
      "average": "74.1807",
      "volume": "180255",
      "turnover": "13371729.87",
      "trades": "688"
    },
    {
      "date": "2025-05-02",
      "bid": "76.55",
      "ask": "76.65",
      "open": "75.00",
      "high": "76.70",
      "low": "75.00",
      "close": "76.35",
      "average": "75.865",
      "volume": "411410",
      "turnover": "31212604.03",
      "trades": "1465"
    },
    {
      "date": "2025-05-05",
      "bid": "75.65",
      "ask": "75.75",
      "open": "76.55",
      "high": "76.75",
      "low": "75.05",
      "close": "75.50",
      "average": "75.3872",
      "volume": "368597",
      "turnover": "27787382.44",
      "trades": "1029"
    },
    {
      "date": "2025-05-06",
      "bid": "75.05",
      "ask": "75.15",
      "open": "75.65",
      "high": "75.75",
      "low": "74.10",
      "close": "75.20",
      "average": "75.041",
      "volume": "273421",
      "turnover": "20514717.13",
      "trades": "1124"
    },
    {
      "date": "2025-05-07",
      "bid": "74.55",
      "ask": "74.65",
      "open": "74.40",
      "high": "74.70",
      "low": "73.60",
      "close": "74.70",
      "average": "74.4335",
      "volume": "238944",
      "turnover": "17784648.72",
      "trades": "1129"
    },
    {
      "date": "2025-05-08",
      "bid": "74.20",
      "ask": "74.30",
      "open": "74.75",
      "high": "75.35",
      "low": "74.05",
      "close": "74.35",
      "average": "74.4602",
      "volume": "174148",
      "turnover": "12966472.95",
      "trades": "815"
    },
    {
      "date": "2025-05-09",
      "bid": "73.75",
      "ask": "73.85",
      "open": "74.35",
      "high": "74.60",
      "low": "73.40",
      "close": "73.90",
      "average": "73.9542",
      "volume": "170913",
      "turnover": "12639367.59",
      "trades": "829"
    },
    {
      "date": "2025-05-12",
      "bid": "74.65",
      "ask": "74.75",
      "open": "74.30",
      "high": "75.15",
      "low": "74.15",
      "close": "75.00",
      "average": "74.7868",
      "volume": "396741",
      "turnover": "29667049.21",
      "trades": "1519"
    },
    {
      "date": "2025-05-13",
      "bid": "76.40",
      "ask": "76.50",
      "open": "75.15",
      "high": "76.65",
      "low": "75.10",
      "close": "76.60",
      "average": "75.9528",
      "volume": "252873",
      "turnover": "19206187.87",
      "trades": "1425"
    },
    {
      "date": "2025-05-14",
      "bid": "76.95",
      "ask": "77.05",
      "open": "76.50",
      "high": "77.65",
      "low": "76.05",
      "close": "77.05",
      "average": "76.9015",
      "volume": "405261",
      "turnover": "31166809.26",
      "trades": "1689"
    },
    {
      "date": "2025-05-15",
      "bid": "77.30",
      "ask": "77.35",
      "open": "76.80",
      "high": "77.65",
      "low": "76.50",
      "close": "77.30",
      "average": "77.1042",
      "volume": "281851",
      "turnover": "21731131.46",
      "trades": "1904"
    },
    {
      "date": "2025-05-16",
      "bid": "77.30",
      "ask": "77.40",
      "open": "77.60",
      "high": "78.30",
      "low": "77.05",
      "close": "77.30",
      "average": "77.6016",
      "volume": "319452",
      "turnover": "24789987.46",
      "trades": "1263"
    },
    {
      "date": "2025-05-19",
      "bid": "77.25",
      "ask": "77.40",
      "open": "77.30",
      "high": "77.70",
      "low": "76.05",
      "close": "77.65",
      "average": "76.9473",
      "volume": "370852",
      "turnover": "28535896.23",
      "trades": "1567"
    },
    {
      "date": "2025-05-20",
      "bid": "77.55",
      "ask": "77.75",
      "open": "77.45",
      "high": "78.00",
      "low": "77.00",
      "close": "77.50",
      "average": "77.4882",
      "volume": "115090",
      "turnover": "8918602.23",
      "trades": "876"
    },
    {
      "date": "2025-05-21",
      "bid": "77.65",
      "ask": "77.75",
      "open": "77.50",
      "high": "78.00",
      "low": "76.75",
      "close": "77.65",
      "average": "77.3125",
      "volume": "186337",
      "turnover": "14409101.61",
      "trades": "718"
    },
    {
      "date": "2025-05-22",
      "bid": "76.50",
      "ask": "76.60",
      "open": "77.55",
      "high": "77.55",
      "low": "76.30",
      "close": "76.50",
      "average": "76.6037",
      "volume": "174224",
      "turnover": "13346535.9",
      "trades": "940"
    },
    {
      "date": "2025-05-23",
      "bid": "75.90",
      "ask": "76.00",
      "open": "76.50",
      "high": "77.75",
      "low": "75.00",
      "close": "75.80",
      "average": "76.4116",
      "volume": "305330",
      "turnover": "23325334.55",
      "trades": "1249"
    },
    {
      "date": "2025-05-26",
      "bid": "77.40",
      "ask": "77.60",
      "open": "76.80",
      "high": "77.65",
      "low": "76.60",
      "close": "77.55",
      "average": "77.2397",
      "volume": "211283",
      "turnover": "16320030.74",
      "trades": "708"
    },
    {
      "date": "2025-05-27",
      "bid": "77.85",
      "ask": "77.95",
      "open": "77.60",
      "high": "78.20",
      "low": "77.45",
      "close": "77.95",
      "average": "77.8514",
      "volume": "211632",
      "turnover": "16475842.78",
      "trades": "1097"
    },
    {
      "date": "2025-05-28",
      "bid": "77.80",
      "ask": "77.95",
      "open": "78.00",
      "high": "78.45",
      "low": "77.50",
      "close": "77.75",
      "average": "77.9483",
      "volume": "161674",
      "turnover": "12602300.69",
      "trades": "612"
    },
    {
      "date": "2025-05-30",
      "bid": "76.95",
      "ask": "77.05",
      "open": "77.75",
      "high": "78.80",
      "low": "76.35",
      "close": "76.75",
      "average": "77.0338",
      "volume": "474786",
      "turnover": "36575972.07",
      "trades": "1455"
    },
    {
      "date": "2025-06-02",
      "bid": "75.70",
      "ask": "75.80",
      "open": "76.45",
      "high": "76.60",
      "low": "75.15",
      "close": "76.00",
      "average": "75.8775",
      "volume": "256162",
      "turnover": "19437319.32",
      "trades": "935"
    },
    {
      "date": "2025-06-03",
      "bid": "75.95",
      "ask": "76.15",
      "open": "76.00",
      "high": "76.65",
      "low": "75.15",
      "close": "76.30",
      "average": "76.0213",
      "volume": "313259",
      "turnover": "23806045.79",
      "trades": "1145"
    },
    {
      "date": "2025-06-04",
      "bid": "76.80",
      "ask": "76.95",
      "open": "76.50",
      "high": "77.65",
      "low": "76.15",
      "close": "76.30",
      "average": "76.5227",
      "volume": "405729",
      "turnover": "31049969.37",
      "trades": "1018"
    },
    {
      "date": "2025-06-05",
      "bid": "78.50",
      "ask": "78.55",
      "open": "76.80",
      "high": "78.60",
      "low": "76.80",
      "close": "78.40",
      "average": "77.772",
      "volume": "317761",
      "turnover": "24713128.92",
      "trades": "1150"
    },
    {
      "date": "2025-06-09",
      "bid": "78.80",
      "ask": "78.90",
      "open": "78.40",
      "high": "79.80",
      "low": "78.35",
      "close": "78.80",
      "average": "79.0613",
      "volume": "266298",
      "turnover": "21054305.48",
      "trades": "1199"
    },
    {
      "date": "2025-06-10",
      "bid": "78.35",
      "ask": "78.40",
      "open": "78.55",
      "high": "79.00",
      "low": "78.25",
      "close": "78.40",
      "average": "78.4851",
      "volume": "119267",
      "turnover": "9360731.94",
      "trades": "918"
    },
    {
      "date": "2025-06-11",
      "bid": "77.55",
      "ask": "77.70",
      "open": "78.25",
      "high": "78.30",
      "low": "77.40",
      "close": "77.45",
      "average": "77.6142",
      "volume": "153878",
      "turnover": "11943512.07",
      "trades": "682"
    },
    {
      "date": "2025-06-12",
      "bid": "76.25",
      "ask": "76.35",
      "open": "77.35",
      "high": "77.35",
      "low": "75.60",
      "close": "76.35",
      "average": "76.2864",
      "volume": "229425",
      "turnover": "17502016.45",
      "trades": "1185"
    },
    {
      "date": "2025-06-13",
      "bid": "75.00",
      "ask": "75.05",
      "open": "75.00",
      "high": "76.00",
      "low": "74.50",
      "close": "74.85",
      "average": "75.1737",
      "volume": "337787",
      "turnover": "25392812.93",
      "trades": "1265"
    },
    {
      "date": "2025-06-16",
      "bid": "80.35",
      "ask": "80.40",
      "open": "77.25",
      "high": "80.70",
      "low": "77.25",
      "close": "80.35",
      "average": "79.6012",
      "volume": "807662",
      "turnover": "64282425.73",
      "trades": "2194"
    },
    {
      "date": "2025-06-17",
      "bid": "78.45",
      "ask": "78.65",
      "open": "80.90",
      "high": "81.85",
      "low": "78.25",
      "close": "78.50",
      "average": "79.5137",
      "volume": "439167",
      "turnover": "34910610.49",
      "trades": "1998"
    },
    {
      "date": "2025-06-18",
      "bid": "79.15",
      "ask": "79.25",
      "open": "78.50",
      "high": "79.20",
      "low": "77.60",
      "close": "79.05",
      "average": "78.477",
      "volume": "312824",
      "turnover": "24549127.49",
      "trades": "973"
    },
    {
      "date": "2025-06-19",
      "bid": "77.95",
      "ask": "78.05",
      "open": "78.90",
      "high": "79.60",
      "low": "77.95",
      "close": "78.00",
      "average": "78.5159",
      "volume": "463179",
      "turnover": "36369309.21",
      "trades": "1015"
    },
    {
      "date": "2025-06-23",
      "bid": "78.20",
      "ask": "78.30",
      "open": "78.00",
      "high": "79.20",
      "low": "77.65",
      "close": "78.45",
      "average": "78.5987",
      "volume": "269966",
      "turnover": "21219368.32",
      "trades": "1020"
    },
    {
      "date": "2025-06-24",
      "bid": "80.10",
      "ask": "80.20",
      "open": "79.50",
      "high": "81.50",
      "low": "79.45",
      "close": "80.10",
      "average": "80.4993",
      "volume": "274385",
      "turnover": "22088879.08",
      "trades": "1203"
    },
    {
      "date": "2025-06-25",
      "bid": "79.25",
      "ask": "79.35",
      "open": "80.55",
      "high": "80.85",
      "low": "79.15",
      "close": "79.40",
      "average": "79.6837",
      "volume": "197009",
      "turnover": "15701066.55",
      "trades": "1233"
    },
    {
      "date": "2025-06-26",
      "bid": "79.95",
      "ask": "80.05",
      "open": "79.50",
      "high": "80.05",
      "low": "79.05",
      "close": "80.00",
      "average": "79.5686",
      "volume": "211168",
      "turnover": "16793941.26",
      "trades": "1018"
    },
    {
      "date": "2025-06-27",
      "bid": "81.55",
      "ask": "81.60",
      "open": "81.05",
      "high": "81.85",
      "low": "80.45",
      "close": "81.60",
      "average": "81.1545",
      "volume": "737448",
      "turnover": "59848909.65",
      "trades": "2201"
    },
    {
      "date": "2025-06-30",
      "bid": "82.15",
      "ask": "82.30",
      "open": "82.00",
      "high": "83.00",
      "low": "82.00",
      "close": "82.35",
      "average": "82.469",
      "volume": "415227",
      "turnover": "34240630.15",
      "trades": "1394"
    },
    {
      "date": "2025-07-01",
      "bid": "82.05",
      "ask": "82.15",
      "open": "82.30",
      "high": "83.15",
      "low": "81.95",
      "close": "82.15",
      "average": "82.2455",
      "volume": "278804",
      "turnover": "22930543.92",
      "trades": "890"
    },
    {
      "date": "2025-07-02",
      "bid": "82.15",
      "ask": "82.25",
      "open": "82.15",
      "high": "83.00",
      "low": "81.85",
      "close": "82.55",
      "average": "82.5172",
      "volume": "349510",
      "turnover": "28838930.9",
      "trades": "1016"
    },
    {
      "date": "2025-07-03",
      "bid": "81.30",
      "ask": "81.40",
      "open": "82.80",
      "high": "82.80",
      "low": "80.40",
      "close": "81.50",
      "average": "81.4126",
      "volume": "424564",
      "turnover": "34570079",
      "trades": "1409"
    },
    {
      "date": "2025-07-04",
      "bid": "80.75",
      "ask": "80.95",
      "open": "81.50",
      "high": "81.50",
      "low": "79.50",
      "close": "80.80",
      "average": "80.6437",
      "volume": "583848",
      "turnover": "47061962.05",
      "trades": "1215"
    },
    {
      "date": "2025-07-07",
      "bid": "82.30",
      "ask": "82.40",
      "open": "81.15",
      "high": "83.50",
      "low": "81.00",
      "close": "82.55",
      "average": "82.6447",
      "volume": "648134",
      "turnover": "53477792.85",
      "trades": "1307"
    },
    {
      "date": "2025-07-08",
      "bid": "81.65",
      "ask": "81.80",
      "open": "83.00",
      "high": "83.80",
      "low": "81.55",
      "close": "82.10",
      "average": "82.4773",
      "volume": "578799",
      "turnover": "47759067.05",
      "trades": "1676"
    },
    {
      "date": "2025-07-09",
      "bid": "83.20",
      "ask": "83.35",
      "open": "82.30",
      "high": "83.50",
      "low": "81.50",
      "close": "83.35",
      "average": "82.9796",
      "volume": "251305",
      "turnover": "20851669.04",
      "trades": "1180"
    },
    {
      "date": "2025-07-10",
      "bid": "84.75",
      "ask": "84.90",
      "open": "83.35",
      "high": "85.00",
      "low": "82.70",
      "close": "85.00",
      "average": "84.3766",
      "volume": "972693",
      "turnover": "82062577.25",
      "trades": "1190"
    },
    {
      "date": "2025-07-11",
      "bid": "84.50",
      "ask": "84.65",
      "open": "84.95",
      "high": "85.75",
      "low": "84.45",
      "close": "84.50",
      "average": "85.0216",
      "volume": "432342",
      "turnover": "36763398.82",
      "trades": "1419"
    },
    {
      "date": "2025-07-14",
      "bid": "84.55",
      "ask": "84.65",
      "open": "83.90",
      "high": "84.70",
      "low": "83.50",
      "close": "84.70",
      "average": "84.4524",
      "volume": "495243",
      "turnover": "41828373.51",
      "trades": "1031"
    },
    {
      "date": "2025-07-15",
      "bid": "85.25",
      "ask": "85.55",
      "open": "89.25",
      "high": "91.70",
      "low": "82.60",
      "close": "86.00",
      "average": "86.2802",
      "volume": "2025273",
      "turnover": "174940900.45",
      "trades": "5679"
    },
    {
      "date": "2025-07-16",
      "bid": "84.50",
      "ask": "84.70",
      "open": "85.05",
      "high": "85.95",
      "low": "83.70",
      "close": "84.95",
      "average": "85.0002",
      "volume": "497747",
      "turnover": "42311929.61",
      "trades": "1623"
    },
    {
      "date": "2025-07-17",
      "bid": "84.65",
      "ask": "84.75",
      "open": "84.75",
      "high": "85.30",
      "low": "83.55",
      "close": "84.60",
      "average": "84.4925",
      "volume": "398112",
      "turnover": "33640238.11",
      "trades": "1475"
    },
    {
      "date": "2025-07-18",
      "bid": "85.00",
      "ask": "85.05",
      "open": "84.40",
      "high": "85.35",
      "low": "83.50",
      "close": "85.20",
      "average": "84.5749",
      "volume": "506348",
      "turnover": "42817712.71",
      "trades": "1260"
    },
    {
      "date": "2025-07-21",
      "bid": "81.40",
      "ask": "81.50",
      "open": "83.65",
      "high": "84.70",
      "low": "81.40",
      "close": "81.90",
      "average": "82.6548",
      "volume": "607083",
      "turnover": "50188788.11",
      "trades": "1867"
    },
    {
      "date": "2025-07-22",
      "bid": "81.15",
      "ask": "81.25",
      "open": "81.65",
      "high": "82.80",
      "low": "81.05",
      "close": "81.30",
      "average": "81.6553",
      "volume": "259106",
      "turnover": "21170806.63",
      "trades": "1007"
    },
    {
      "date": "2025-07-23",
      "bid": "80.70",
      "ask": "80.80",
      "open": "82.00",
      "high": "82.40",
      "low": "80.55",
      "close": "81.00",
      "average": "81.2457",
      "volume": "309093",
      "turnover": "25116966.23",
      "trades": "1235"
    },
    {
      "date": "2025-07-24",
      "bid": "80.65",
      "ask": "80.80",
      "open": "81.10",
      "high": "81.40",
      "low": "80.00",
      "close": "80.80",
      "average": "80.7467",
      "volume": "405906",
      "turnover": "32775058.77",
      "trades": "1280"
    },
    {
      "date": "2025-07-25",
      "bid": "81.40",
      "ask": "81.60",
      "open": "80.65",
      "high": "81.65",
      "low": "79.90",
      "close": "81.50",
      "average": "80.9675",
      "volume": "274648",
      "turnover": "22236292.67",
      "trades": "939"
    },
    {
      "date": "2025-07-28",
      "bid": "80.90",
      "ask": "80.95",
      "open": "81.95",
      "high": "82.95",
      "low": "80.85",
      "close": "80.90",
      "average": "81.5164",
      "volume": "213785",
      "turnover": "17428007.23",
      "trades": "982"
    },
    {
      "date": "2025-07-29",
      "bid": "81.45",
      "ask": "81.55",
      "open": "80.90",
      "high": "81.85",
      "low": "79.00",
      "close": "79.00",
      "average": "81.0659",
      "volume": "130206",
      "turnover": "10556209.16",
      "trades": "785"
    },
    {
      "date": "2025-07-30",
      "bid": "81.70",
      "ask": "81.80",
      "open": "81.55",
      "high": "82.25",
      "low": "80.70",
      "close": "81.75",
      "average": "81.725",
      "volume": "130973",
      "turnover": "10703542.41",
      "trades": "1070"
    },
    {
      "date": "2025-07-31",
      "bid": "81.50",
      "ask": "81.60",
      "open": "81.75",
      "high": "82.55",
      "low": "80.55",
      "close": "81.40",
      "average": "81.5126",
      "volume": "403265",
      "turnover": "32870560.76",
      "trades": "1084"
    },
    {
      "date": "2025-08-01",
      "bid": "80.40",
      "ask": "80.45",
      "open": "81.00",
      "high": "81.25",
      "low": "79.90",
      "close": "80.40",
      "average": "80.6255",
      "volume": "312539",
      "turnover": "25197151.3",
      "trades": "1194"
    },
    {
      "date": "2025-08-04",
      "bid": "80.90",
      "ask": "81.00",
      "open": "80.40",
      "high": "81.50",
      "low": "80.40",
      "close": "81.15",
      "average": "81.0063",
      "volume": "185256",
      "turnover": "15006732.65",
      "trades": "847"
    },
    {
      "date": "2025-08-05",
      "bid": "82.00",
      "ask": "82.10",
      "open": "81.15",
      "high": "82.50",
      "low": "81.15",
      "close": "82.05",
      "average": "81.9318",
      "volume": "219730",
      "turnover": "18001001.67",
      "trades": "1077"
    },
    {
      "date": "2025-08-06",
      "bid": "83.60",
      "ask": "83.70",
      "open": "82.40",
      "high": "83.90",
      "low": "82.40",
      "close": "83.45",
      "average": "83.443",
      "volume": "326222",
      "turnover": "27220457.88",
      "trades": "1043"
    },
    {
      "date": "2025-08-07",
      "bid": "84.85",
      "ask": "85.00",
      "open": "83.70",
      "high": "85.40",
      "low": "83.70",
      "close": "84.80",
      "average": "84.8739",
      "volume": "423672",
      "turnover": "35956736.43",
      "trades": "1275"
    },
    {
      "date": "2025-08-08",
      "bid": "84.30",
      "ask": "84.45",
      "open": "84.85",
      "high": "85.45",
      "low": "84.10",
      "close": "84.35",
      "average": "84.6637",
      "volume": "173935",
      "turnover": "14726145.78",
      "trades": "839"
    },
    {
      "date": "2025-08-11",
      "bid": "83.65",
      "ask": "83.80",
      "open": "84.30",
      "high": "84.85",
      "low": "83.45",
      "close": "83.75",
      "average": "83.8044",
      "volume": "124469",
      "turnover": "10431024.15",
      "trades": "656"
    },
    {
      "date": "2025-08-12",
      "bid": "84.45",
      "ask": "84.60",
      "open": "83.65",
      "high": "84.75",
      "low": "83.65",
      "close": "84.60",
      "average": "84.4289",
      "volume": "175009",
      "turnover": "14775088.1",
      "trades": "753"
    },
    {
      "date": "2025-08-13",
      "bid": "85.85",
      "ask": "86.00",
      "open": "84.60",
      "high": "86.30",
      "low": "84.60",
      "close": "86.00",
      "average": "85.844",
      "volume": "522271",
      "turnover": "44832717.93",
      "trades": "1477"
    },
    {
      "date": "2025-08-14",
      "bid": "86.50",
      "ask": "86.55",
      "open": "85.90",
      "high": "86.60",
      "low": "85.55",
      "close": "86.40",
      "average": "86.2644",
      "volume": "414405",
      "turnover": "35746242.4",
      "trades": "1339"
    },
    {
      "date": "2025-08-15",
      "bid": "86.75",
      "ask": "87.00",
      "open": "86.55",
      "high": "87.05",
      "low": "85.90",
      "close": "86.60",
      "average": "86.5661",
      "volume": "319095",
      "turnover": "27622467.82",
      "trades": "1152"
    },
    {
      "date": "2025-08-18",
      "bid": "86.40",
      "ask": "86.55",
      "open": "86.65",
      "high": "87.80",
      "low": "86.05",
      "close": "86.50",
      "average": "86.9234",
      "volume": "407015",
      "turnover": "35355460.75",
      "trades": "861"
    },
    {
      "date": "2025-08-19",
      "bid": "87.85",
      "ask": "88.00",
      "open": "86.55",
      "high": "87.90",
      "low": "86.55",
      "close": "87.70",
      "average": "87.4321",
      "volume": "251567",
      "turnover": "21992114.57",
      "trades": "894"
    },
    {
      "date": "2025-08-20",
      "bid": "87.45",
      "ask": "87.60",
      "open": "87.65",
      "high": "88.00",
      "low": "87.05",
      "close": "87.45",
      "average": "87.5893",
      "volume": "442084",
      "turnover": "38721785.81",
      "trades": "944"
    },
    {
      "date": "2025-08-21",
      "bid": "87.05",
      "ask": "87.35",
      "open": "87.45",
      "high": "88.15",
      "low": "86.75",
      "close": "87.15",
      "average": "87.2865",
      "volume": "132933",
      "turnover": "11607094.36",
      "trades": "626"
    },
    {
      "date": "2025-08-22",
      "bid": "88.05",
      "ask": "88.20",
      "open": "87.05",
      "high": "88.40",
      "low": "86.40",
      "close": "88.40",
      "average": "87.8886",
      "volume": "190463",
      "turnover": "16737337.23",
      "trades": "1011"
    },
    {
      "date": "2025-08-25",
      "bid": "89.40",
      "ask": "89.55",
      "open": "88.50",
      "high": "90.70",
      "low": "88.50",
      "close": "89.40",
      "average": "89.7263",
      "volume": "280452",
      "turnover": "25162306.38",
      "trades": "1321"
    },
    {
      "date": "2025-08-26",
      "bid": "89.10",
      "ask": "89.30",
      "open": "88.00",
      "high": "89.60",
      "low": "87.70",
      "close": "88.90",
      "average": "88.6341",
      "volume": "336224",
      "turnover": "29802076.68",
      "trades": "964"
    },
    {
      "date": "2025-08-27",
      "bid": "88.70",
      "ask": "88.85",
      "open": "89.10",
      "high": "89.55",
      "low": "88.20",
      "close": "88.50",
      "average": "88.6556",
      "volume": "308046",
      "turnover": "27315403.45",
      "trades": "971"
    },
    {
      "date": "2025-08-28",
      "bid": "88.50",
      "ask": "88.60",
      "open": "89.00",
      "high": "90.10",
      "low": "88.35",
      "close": "88.70",
      "average": "89.2216",
      "volume": "283634",
      "turnover": "25312170.49",
      "trades": "1314"
    },
    {
      "date": "2025-08-29",
      "bid": "87.70",
      "ask": "87.80",
      "open": "88.35",
      "high": "88.60",
      "low": "87.40",
      "close": "87.70",
      "average": "87.81",
      "volume": "230373",
      "turnover": "20229777.03",
      "trades": "868"
    },
    {
      "date": "2025-09-01",
      "bid": "88.30",
      "ask": "88.45",
      "open": "87.70",
      "high": "88.50",
      "low": "87.10",
      "close": "88.45",
      "average": "87.9452",
      "volume": "169840",
      "turnover": "14936038.16",
      "trades": "900"
    },
    {
      "date": "2025-09-02",
      "bid": "86.10",
      "ask": "86.25",
      "open": "88.20",
      "high": "88.35",
      "low": "85.60",
      "close": "86.20",
      "average": "86.488",
      "volume": "228223",
      "turnover": "19739164.39",
      "trades": "1063"
    },
    {
      "date": "2025-09-03",
      "bid": "86.30",
      "ask": "86.50",
      "open": "86.50",
      "high": "87.45",
      "low": "86.20",
      "close": "86.35",
      "average": "86.5648",
      "volume": "182484",
      "turnover": "15797650.76",
      "trades": "659"
    },
    {
      "date": "2025-09-04",
      "bid": "88.00",
      "ask": "88.10",
      "open": "86.20",
      "high": "88.20",
      "low": "85.50",
      "close": "87.95",
      "average": "87.1476",
      "volume": "1427020",
      "turnover": "124360378.29",
      "trades": "937"
    },
    {
      "date": "2025-09-05",
      "bid": "88.55",
      "ask": "88.90",
      "open": "88.00",
      "high": "89.15",
      "low": "87.65",
      "close": "88.90",
      "average": "88.4502",
      "volume": "506553",
      "turnover": "44805148.05",
      "trades": "1059"
    },
    {
      "date": "2025-09-08",
      "bid": "91.00",
      "ask": "91.25",
      "open": "89.00",
      "high": "91.40",
      "low": "88.95",
      "close": "91.20",
      "average": "90.6299",
      "volume": "507831",
      "turnover": "46026697.77",
      "trades": "1292"
    },
    {
      "date": "2025-09-09",
      "bid": "93.65",
      "ask": "93.80",
      "open": "91.00",
      "high": "93.80",
      "low": "90.95",
      "close": "93.70",
      "average": "92.752",
      "volume": "433089",
      "turnover": "40160648.08",
      "trades": "1539"
    },
    {
      "date": "2025-09-10",
      "bid": "92.55",
      "ask": "92.70",
      "open": "93.80",
      "high": "94.35",
      "low": "92.35",
      "close": "92.35",
      "average": "93.3582",
      "volume": "291143",
      "turnover": "27195533.41",
      "trades": "1255"
    },
    {
      "date": "2025-09-11",
      "bid": "90.75",
      "ask": "90.95",
      "open": "92.70",
      "high": "93.40",
      "low": "90.60",
      "close": "91.20",
      "average": "91.5001",
      "volume": "248522",
      "turnover": "22762329.03",
      "trades": "1017"
    },
    {
      "date": "2025-09-12",
      "bid": "91.20",
      "ask": "91.40",
      "open": "91.20",
      "high": "92.55",
      "low": "90.70",
      "close": "91.45",
      "average": "91.5296",
      "volume": "228441",
      "turnover": "20913176.26",
      "trades": "1095"
    },
    {
      "date": "2025-09-15",
      "bid": "90.15",
      "ask": "90.30",
      "open": "91.70",
      "high": "92.10",
      "low": "89.90",
      "close": "90.05",
      "average": "90.6494",
      "volume": "208578",
      "turnover": "18917938.62",
      "trades": "1043"
    },
    {
      "date": "2025-09-16",
      "bid": "90.05",
      "ask": "90.20",
      "open": "90.15",
      "high": "91.45",
      "low": "89.55",
      "close": "90.15",
      "average": "90.6212",
      "volume": "235948",
      "turnover": "21386365.23",
      "trades": "1054"
    },
    {
      "date": "2025-09-17",
      "bid": "90.55",
      "ask": "90.70",
      "open": "90.25",
      "high": "90.90",
      "low": "89.90",
      "close": "90.45",
      "average": "90.3768",
      "volume": "102134",
      "turnover": "9232522.6",
      "trades": "739"
    },
    {
      "date": "2025-09-18",
      "bid": "90.00",
      "ask": "90.10",
      "open": "90.40",
      "high": "90.90",
      "low": "89.95",
      "close": "90.15",
      "average": "90.3582",
      "volume": "204521",
      "turnover": "18480203.05",
      "trades": "893"
    },
    {
      "date": "2025-09-19",
      "bid": "89.05",
      "ask": "89.25",
      "open": "90.00",
      "high": "90.65",
      "low": "88.70",
      "close": "89.50",
      "average": "89.532",
      "volume": "397313",
      "turnover": "35572582",
      "trades": "916"
    },
    {
      "date": "2025-09-22",
      "bid": "88.10",
      "ask": "88.15",
      "open": "89.40",
      "high": "89.40",
      "low": "87.90",
      "close": "88.20",
      "average": "88.4637",
      "volume": "225441",
      "turnover": "19943012.82",
      "trades": "1011"
    },
    {
      "date": "2025-09-23",
      "bid": "89.05",
      "ask": "89.15",
      "open": "88.20",
      "high": "89.45",
      "low": "88.20",
      "close": "89.05",
      "average": "89.033",
      "volume": "149375",
      "turnover": "13299292.13",
      "trades": "790"
    },
    {
      "date": "2025-09-24",
      "bid": "88.95",
      "ask": "89.05",
      "open": "89.05",
      "high": "89.75",
      "low": "87.90",
      "close": "89.00",
      "average": "89.0675",
      "volume": "171703",
      "turnover": "15292690.01",
      "trades": "807"
    },
    {
      "date": "2025-09-25",
      "bid": "88.25",
      "ask": "88.35",
      "open": "89.05",
      "high": "89.05",
      "low": "88.00",
      "close": "88.10",
      "average": "88.2189",
      "volume": "177174",
      "turnover": "15630352.46",
      "trades": "881"
    },
    {
      "date": "2025-09-26",
      "bid": "89.35",
      "ask": "89.50",
      "open": "88.10",
      "high": "89.80",
      "low": "88.10",
      "close": "89.30",
      "average": "89.1517",
      "volume": "202925",
      "turnover": "18085766.44",
      "trades": "1359"
    },
    {
      "date": "2025-09-29",
      "bid": "89.65",
      "ask": "89.75",
      "open": "89.50",
      "high": "90.65",
      "low": "89.30",
      "close": "89.65",
      "average": "90.017",
      "volume": "292189",
      "turnover": "26302485.35",
      "trades": "1257"
    },
    {
      "date": "2025-09-30",
      "bid": "89.00",
      "ask": "89.10",
      "open": "89.60",
      "high": "89.95",
      "low": "87.95",
      "close": "88.90",
      "average": "88.8904",
      "volume": "297847",
      "turnover": "26471002.91",
      "trades": "1578"
    },
    {
      "date": "2025-10-01",
      "bid": "89.20",
      "ask": "89.35",
      "open": "88.80",
      "high": "90.45",
      "low": "88.45",
      "close": "89.00",
      "average": "89.4702",
      "volume": "833760",
      "turnover": "74327629.47",
      "trades": "1704"
    },
    {
      "date": "2025-10-02",
      "bid": "88.30",
      "ask": "88.50",
      "open": "89.00",
      "high": "89.70",
      "low": "88.05",
      "close": "88.40",
      "average": "88.6242",
      "volume": "258952",
      "turnover": "22953554.05",
      "trades": "1114"
    },
    {
      "date": "2025-10-03",
      "bid": "88.40",
      "ask": "88.55",
      "open": "88.40",
      "high": "89.15",
      "low": "88.10",
      "close": "88.75",
      "average": "88.6423",
      "volume": "271823",
      "turnover": "24098549.39",
      "trades": "963"
    },
    {
      "date": "2025-10-06",
      "bid": "88.40",
      "ask": "88.55",
      "open": "88.65",
      "high": "88.65",
      "low": "87.20",
      "close": "88.50",
      "average": "88.1177",
      "volume": "241980",
      "turnover": "21340988.89",
      "trades": "1200"
    },
    {
      "date": "2025-10-07",
      "bid": "88.50",
      "ask": "88.60",
      "open": "88.50",
      "high": "89.85",
      "low": "87.90",
      "close": "88.45",
      "average": "88.8715",
      "volume": "284316",
      "turnover": "25263376.2",
      "trades": "1056"
    },
    {
      "date": "2025-10-08",
      "bid": "87.95",
      "ask": "88.05",
      "open": "88.50",
      "high": "88.60",
      "low": "87.65",
      "close": "87.75",
      "average": "87.918",
      "volume": "420668",
      "turnover": "36992844.36",
      "trades": "1199"
    },
    {
      "date": "2025-10-09",
      "bid": "89.85",
      "ask": "89.95",
      "open": "88.00",
      "high": "90.20",
      "low": "88.00",
      "close": "89.85",
      "average": "89.2882",
      "volume": "203267",
      "turnover": "18146108.42",
      "trades": "1068"
    },
    {
      "date": "2025-10-10",
      "bid": "87.25",
      "ask": "87.40",
      "open": "89.70",
      "high": "89.85",
      "low": "87.10",
      "close": "87.30",
      "average": "87.9368",
      "volume": "408865",
      "turnover": "35968459.76",
      "trades": "1096"
    },
    {
      "date": "2025-10-13",
      "bid": "87.35",
      "ask": "87.45",
      "open": "87.25",
      "high": "88.10",
      "low": "86.70",
      "close": "87.05",
      "average": "87.3111",
      "volume": "328734",
      "turnover": "28703257.41",
      "trades": "1162"
    },
    {
      "date": "2025-10-14",
      "bid": "87.25",
      "ask": "87.30",
      "open": "87.00",
      "high": "87.35",
      "low": "85.95",
      "close": "87.05",
      "average": "86.8548",
      "volume": "217590",
      "turnover": "18899472.84",
      "trades": "1063"
    },
    {
      "date": "2025-10-15",
      "bid": "86.80",
      "ask": "86.90",
      "open": "87.75",
      "high": "87.75",
      "low": "86.55",
      "close": "86.65",
      "average": "86.9311",
      "volume": "613004",
      "turnover": "53293810.93",
      "trades": "941"
    },
    {
      "date": "2025-10-16",
      "bid": "85.50",
      "ask": "85.60",
      "open": "86.65",
      "high": "86.65",
      "low": "85.00",
      "close": "85.55",
      "average": "85.4779",
      "volume": "257552",
      "turnover": "22014848.08",
      "trades": "1359"
    },
    {
      "date": "2025-10-17",
      "bid": "84.35",
      "ask": "84.50",
      "open": "85.05",
      "high": "85.30",
      "low": "84.00",
      "close": "84.60",
      "average": "84.5532",
      "volume": "210240",
      "turnover": "17776803.18",
      "trades": "1007"
    },
    {
      "date": "2025-10-20",
      "bid": "85.60",
      "ask": "85.75",
      "open": "84.85",
      "high": "85.90",
      "low": "84.55",
      "close": "85.90",
      "average": "85.4762",
      "volume": "183919",
      "turnover": "15719340.41",
      "trades": "943"
    },
    {
      "date": "2025-10-21",
      "bid": "86.35",
      "ask": "86.50",
      "open": "85.90",
      "high": "86.60",
      "low": "85.35",
      "close": "86.60",
      "average": "86.1467",
      "volume": "181302",
      "turnover": "15615954.02",
      "trades": "1078"
    },
    {
      "date": "2025-10-22",
      "bid": "86.65",
      "ask": "86.80",
      "open": "86.60",
      "high": "87.20",
      "low": "86.50",
      "close": "86.80",
      "average": "86.8551",
      "volume": "908962",
      "turnover": "78947980.56",
      "trades": "1428"
    },
    {
      "date": "2025-10-23",
      "bid": "86.70",
      "ask": "86.80",
      "open": "86.75",
      "high": "87.20",
      "low": "86.05",
      "close": "86.70",
      "average": "86.6909",
      "volume": "427557",
      "turnover": "37065238.1",
      "trades": "1284"
    },
    {
      "date": "2025-10-24",
      "bid": "87.20",
      "ask": "87.35",
      "open": "86.70",
      "high": "87.40",
      "low": "86.10",
      "close": "86.85",
      "average": "86.8588",
      "volume": "938453",
      "turnover": "81522483.75",
      "trades": "1873"
    },
    {
      "date": "2025-10-27",
      "bid": "87.65",
      "ask": "87.75",
      "open": "87.10",
      "high": "88.30",
      "low": "86.50",
      "close": "87.70",
      "average": "87.565",
      "volume": "283172",
      "turnover": "24800937.59",
      "trades": "1359"
    },
    {
      "date": "2025-10-28",
      "bid": "87.30",
      "ask": "87.40",
      "open": "88.50",
      "high": "89.00",
      "low": "87.30",
      "close": "87.75",
      "average": "87.9349",
      "volume": "629645",
      "turnover": "55367779",
      "trades": "1817"
    },
    {
      "date": "2025-10-29",
      "bid": "86.50",
      "ask": "86.60",
      "open": "88.90",
      "high": "89.20",
      "low": "84.00",
      "close": "87.00",
      "average": "86.204",
      "volume": "1393384",
      "turnover": "120113518.25",
      "trades": "3526"
    },
    {
      "date": "2025-10-30",
      "bid": "92.35",
      "ask": "92.65",
      "open": "87.10",
      "high": "93.00",
      "low": "87.10",
      "close": "92.45",
      "average": "91.0643",
      "volume": "1225160",
      "turnover": "111570518.28",
      "trades": "3428"
    },
    {
      "date": "2025-10-31",
      "bid": "92.35",
      "ask": "92.45",
      "open": "92.35",
      "high": "93.65",
      "low": "91.75",
      "close": "92.50",
      "average": "92.5632",
      "volume": "308536",
      "turnover": "28559221.31",
      "trades": "1081"
    },
    {
      "date": "2025-11-03",
      "bid": "92.00",
      "ask": "92.20",
      "open": "92.20",
      "high": "92.25",
      "low": "90.00",
      "close": "91.70",
      "average": "91.2956",
      "volume": "391649",
      "turnover": "35754411.18",
      "trades": "1602"
    },
    {
      "date": "2025-11-04",
      "bid": "92.70",
      "ask": "92.80",
      "open": "91.75",
      "high": "93.80",
      "low": "91.45",
      "close": "93.05",
      "average": "93.0127",
      "volume": "674414",
      "turnover": "62713680.61",
      "trades": "1885"
    },
    {
      "date": "2025-11-05",
      "bid": "94.60",
      "ask": "94.75",
      "open": "92.60",
      "high": "94.75",
      "low": "92.05",
      "close": "94.65",
      "average": "93.9553",
      "volume": "1524177",
      "turnover": "143050531.86",
      "trades": "1838"
    },
    {
      "date": "2025-11-06",
      "bid": "93.95",
      "ask": "94.05",
      "open": "94.75",
      "high": "95.00",
      "low": "93.95",
      "close": "94.10",
      "average": "94.7405",
      "volume": "2125741",
      "turnover": "201393123.81",
      "trades": "1216"
    },
    {
      "date": "2025-11-07",
      "bid": "93.50",
      "ask": "93.60",
      "open": "93.50",
      "high": "93.80",
      "low": "92.10",
      "close": "93.65",
      "average": "93.1654",
      "volume": "298828",
      "turnover": "27840784.65",
      "trades": "1239"
    },
    {
      "date": "2025-11-10",
      "bid": "96.20",
      "ask": "96.25",
      "open": "94.55",
      "high": "96.40",
      "low": "94.45",
      "close": "96.40",
      "average": "95.4828",
      "volume": "812843",
      "turnover": "77607589.23",
      "trades": "2212"
    },
    {
      "date": "2025-11-11",
      "bid": "97.00",
      "ask": "97.10",
      "open": "96.40",
      "high": "97.40",
      "low": "96.40",
      "close": "97.20",
      "average": "97.0119",
      "volume": "259153",
      "turnover": "25139036.88",
      "trades": "1191"
    },
    {
      "date": "2025-11-12",
      "bid": "97.40",
      "ask": "97.50",
      "open": "97.20",
      "high": "98.05",
      "low": "95.65",
      "close": "98.05",
      "average": "97.2491",
      "volume": "411580",
      "turnover": "40019513.31",
      "trades": "1527"
    },
    {
      "date": "2025-11-13",
      "bid": "97.90",
      "ask": "98.35",
      "open": "98.10",
      "high": "99.30",
      "low": "97.80",
      "close": "97.80",
      "average": "98.3233",
      "volume": "345021",
      "turnover": "33925616.96",
      "trades": "1762"
    },
    {
      "date": "2025-11-14",
      "bid": "97.20",
      "ask": "97.45",
      "open": "97.60",
      "high": "98.20",
      "low": "96.45",
      "close": "97.10",
      "average": "97.2309",
      "volume": "326202",
      "turnover": "31716842.05",
      "trades": "1274"
    },
    {
      "date": "2025-11-17",
      "bid": "96.45",
      "ask": "97.05",
      "open": "97.05",
      "high": "97.60",
      "low": "96.20",
      "close": "96.75",
      "average": "96.8586",
      "volume": "233739",
      "turnover": "22639643.85",
      "trades": "1016"
    },
    {
      "date": "2025-11-18",
      "bid": "93.50",
      "ask": "94.05",
      "open": "96.00",
      "high": "96.00",
      "low": "93.25",
      "close": "93.50",
      "average": "94.1206",
      "volume": "335439",
      "turnover": "31569960.6",
      "trades": "1233"
    },
    {
      "date": "2025-11-19",
      "bid": "84.30",
      "ask": "84.35",
      "open": "86.90",
      "high": "86.90",
      "low": "83.60",
      "close": "84.40",
      "average": "84.6503",
      "volume": "16792195",
      "turnover": "1426614535.13",
      "trades": "6037"
    },
    {
      "date": "2025-11-20",
      "bid": "84.40",
      "ask": "84.50",
      "open": "85.05",
      "high": "85.40",
      "low": "84.40",
      "close": "84.60",
      "average": "84.8272",
      "volume": "776734",
      "turnover": "65888153.48",
      "trades": "2377"
    },
    {
      "date": "2025-11-21",
      "bid": "84.30",
      "ask": "84.35",
      "open": "83.65",
      "high": "84.70",
      "low": "83.10",
      "close": "84.50",
      "average": "84.2782",
      "volume": "664030",
      "turnover": "56036992.41",
      "trades": "1905"
    },
    {
      "date": "2025-11-24",
      "bid": "86.70",
      "ask": "86.90",
      "open": "84.90",
      "high": "86.80",
      "low": "84.90",
      "close": "86.80",
      "average": "86.4862",
      "volume": "826726",
      "turnover": "71499329.4",
      "trades": "1803"
    },
    {
      "date": "2025-11-25",
      "bid": "88.65",
      "ask": "88.90",
      "open": "87.00",
      "high": "88.80",
      "low": "86.65",
      "close": "88.60",
      "average": "88.2718",
      "volume": "514408",
      "turnover": "45396435.82",
      "trades": "1708"
    },
    {
      "date": "2025-11-26",
      "bid": "90.35",
      "ask": "90.40",
      "open": "89.00",
      "high": "90.85",
      "low": "88.55",
      "close": "90.45",
      "average": "90.0282",
      "volume": "373141",
      "turnover": "33583697.5",
      "trades": "1503"
    },
    {
      "date": "2025-11-27",
      "bid": "91.60",
      "ask": "91.75",
      "open": "90.45",
      "high": "91.95",
      "low": "90.10",
      "close": "91.45",
      "average": "91.2057",
      "volume": "443201",
      "turnover": "40267114.25",
      "trades": "1212"
    },
    {
      "date": "2025-11-28",
      "bid": "91.00",
      "ask": "91.10",
      "open": "91.60",
      "high": "92.55",
      "low": "91.00",
      "close": "91.60",
      "average": "91.6097",
      "volume": "4620862",
      "turnover": "423314512.65",
      "trades": "1673"
    },
    {
      "date": "2025-12-01",
      "bid": "91.05",
      "ask": "91.15",
      "open": "91.10",
      "high": "91.70",
      "low": "90.15",
      "close": "90.85",
      "average": "90.896",
      "volume": "575930",
      "turnover": "52345579.85",
      "trades": "2172"
    },
    {
      "date": "2025-12-02",
      "bid": "86.40",
      "ask": "86.50",
      "open": "83.00",
      "high": "87.60",
      "low": "82.85",
      "close": "86.50",
      "average": "85.6439",
      "volume": "2450455",
      "turnover": "209868850.19",
      "trades": "5118"
    },
    {
      "date": "2025-12-03",
      "bid": "86.60",
      "ask": "86.65",
      "open": "86.50",
      "high": "87.45",
      "low": "85.75",
      "close": "86.75",
      "average": "86.7078",
      "volume": "588531",
      "turnover": "51026500.28",
      "trades": "1704"
    },
    {
      "date": "2025-12-04",
      "bid": "85.90",
      "ask": "86.05",
      "open": "86.60",
      "high": "87.90",
      "low": "85.40",
      "close": "86.00",
      "average": "86.1548",
      "volume": "583595",
      "turnover": "50278404.13",
      "trades": "1135"
    },
    {
      "date": "2025-12-05",
      "bid": "86.80",
      "ask": "86.85",
      "open": "86.05",
      "high": "87.20",
      "low": "86.05",
      "close": "86.80",
      "average": "86.7707",
      "volume": "309133",
      "turnover": "26822955",
      "trades": "1011"
    },
    {
      "date": "2025-12-08",
      "bid": "91.90",
      "ask": "92.00",
      "open": "90.95",
      "high": "92.15",
      "low": "89.55",
      "close": "91.35",
      "average": "91.0971",
      "volume": "913641",
      "turnover": "83232549.51",
      "trades": "2298"
    },
    {
      "date": "2025-12-09",
      "bid": "88.00",
      "ask": "88.10",
      "open": "91.35",
      "high": "91.85",
      "low": "87.75",
      "close": "88.00",
      "average": "88.6507",
      "volume": "564456",
      "turnover": "50045911.45",
      "trades": "1498"
    },
    {
      "date": "2025-12-10",
      "bid": "89.45",
      "ask": "89.60",
      "open": "88.10",
      "high": "89.95",
      "low": "88.00",
      "close": "89.70",
      "average": "88.9422",
      "volume": "499180",
      "turnover": "44404606.77",
      "trades": "1082"
    },
    {
      "date": "2025-12-11",
      "bid": "90.15",
      "ask": "90.25",
      "open": "89.55",
      "high": "90.35",
      "low": "88.35",
      "close": "90.20",
      "average": "89.351",
      "volume": "288022",
      "turnover": "25733084.09",
      "trades": "1107"
    },
    {
      "date": "2025-12-12",
      "bid": "92.15",
      "ask": "92.30",
      "open": "91.00",
      "high": "93.70",
      "low": "90.80",
      "close": "92.65",
      "average": "92.5196",
      "volume": "547746",
      "turnover": "50695886.61",
      "trades": "1530"
    },
    {
      "date": "2025-12-15",
      "bid": "93.25",
      "ask": "93.40",
      "open": "92.55",
      "high": "93.35",
      "low": "92.00",
      "close": "93.15",
      "average": "92.842",
      "volume": "382102",
      "turnover": "35475038.7",
      "trades": "1574"
    },
    {
      "date": "2025-12-16",
      "bid": "94.05",
      "ask": "94.55",
      "open": "92.95",
      "high": "94.85",
      "low": "92.85",
      "close": "94.45",
      "average": "93.7436",
      "volume": "448786",
      "turnover": "42071031.25",
      "trades": "1034"
    },
    {
      "date": "2025-12-17",
      "bid": "94.75",
      "ask": "94.90",
      "open": "94.45",
      "high": "94.90",
      "low": "93.35",
      "close": "94.70",
      "average": "94.5019",
      "volume": "447999",
      "turnover": "42332790.34",
      "trades": "1003"
    },
    {
      "date": "2025-12-18",
      "bid": "95.55",
      "ask": "95.70",
      "open": "94.70",
      "high": "95.90",
      "low": "94.35",
      "close": "95.50",
      "average": "95.3035",
      "volume": "470034",
      "turnover": "44795872.11",
      "trades": "1018"
    },
    {
      "date": "2025-12-19",
      "bid": "96.40",
      "ask": "96.45",
      "open": "95.00",
      "high": "96.80",
      "low": "94.55",
      "close": "96.40",
      "average": "96.0902",
      "volume": "453601",
      "turnover": "43586596.4",
      "trades": "1238"
    },
    {
      "date": "2025-12-22",
      "bid": "97.70",
      "ask": "97.90",
      "open": "96.45",
      "high": "97.90",
      "low": "96.15",
      "close": "97.65",
      "average": "97.2242",
      "volume": "363668",
      "turnover": "35356532.81",
      "trades": "1312"
    },
    {
      "date": "2025-12-23",
      "bid": "96.25",
      "ask": "96.50",
      "open": "97.65",
      "high": "97.70",
      "low": "96.20",
      "close": "96.50",
      "average": "96.7173",
      "volume": "291289",
      "turnover": "28172492.3",
      "trades": "1057"
    },
    {
      "date": "2025-12-29",
      "bid": "96.25",
      "ask": "96.40",
      "open": "96.50",
      "high": "96.70",
      "low": "95.40",
      "close": "96.40",
      "average": "96.2173",
      "volume": "211311",
      "turnover": "20329191.1",
      "trades": "1047"
    },
    {
      "date": "2025-12-30",
      "bid": "96.85",
      "ask": "97.00",
      "open": "96.25",
      "high": "97.30",
      "low": "95.90",
      "close": "97.30",
      "average": "96.8895",
      "volume": "190258",
      "turnover": "18433174.43",
      "trades": "876"
    },
    {
      "date": "2026-01-02",
      "bid": "96.65",
      "ask": "96.75",
      "open": "97.20",
      "high": "97.85",
      "low": "96.30",
      "close": "96.90",
      "average": "96.9765",
      "volume": "223353",
      "turnover": "21660230.65",
      "trades": "1125"
    },
    {
      "date": "2026-01-05",
      "bid": "96.40",
      "ask": "96.55",
      "open": "96.90",
      "high": "97.00",
      "low": "96.00",
      "close": "96.90",
      "average": "96.6689",
      "volume": "160880",
      "turnover": "15552105.55",
      "trades": "649"
    },
    {
      "date": "2026-01-07",
      "bid": "95.60",
      "ask": "95.75",
      "open": "97.00",
      "high": "97.00",
      "low": "94.10",
      "close": "96.10",
      "average": "95.2188",
      "volume": "505775",
      "turnover": "48158328.82",
      "trades": "1732"
    },
    {
      "date": "2026-01-08",
      "bid": "96.40",
      "ask": "96.50",
      "open": "95.90",
      "high": "96.90",
      "low": "95.70",
      "close": "96.70",
      "average": "96.51",
      "volume": "235835",
      "turnover": "22760182.63",
      "trades": "965"
    },
    {
      "date": "2026-01-09",
      "bid": "96.55",
      "ask": "96.65",
      "open": "96.40",
      "high": "96.65",
      "low": "95.70",
      "close": "96.65",
      "average": "96.4227",
      "volume": "231038",
      "turnover": "22277317.45",
      "trades": "944"
    },
    {
      "date": "2026-01-12",
      "bid": "95.45",
      "ask": "95.60",
      "open": "96.55",
      "high": "96.55",
      "low": "95.00",
      "close": "95.35",
      "average": "95.6257",
      "volume": "244444",
      "turnover": "23375105.2",
      "trades": "1042"
    },
    {
      "date": "2026-01-13",
      "bid": "93.25",
      "ask": "93.70",
      "open": "95.45",
      "high": "95.80",
      "low": "92.50",
      "close": "93.50",
      "average": "93.7374",
      "volume": "385434",
      "turnover": "36129600.9",
      "trades": "1299"
    },
    {
      "date": "2026-01-14",
      "bid": "92.30",
      "ask": "92.40",
      "open": "93.25",
      "high": "93.75",
      "low": "92.00",
      "close": "92.60",
      "average": "92.6053",
      "volume": "243264",
      "turnover": "22527069.96",
      "trades": "1065"
    },
    {
      "date": "2026-01-15",
      "bid": "91.10",
      "ask": "91.20",
      "open": "92.65",
      "high": "93.00",
      "low": "91.00",
      "close": "91.25",
      "average": "91.7386",
      "volume": "405244",
      "turnover": "37182406.69",
      "trades": "1366"
    },
    {
      "date": "2026-01-16",
      "bid": "90.10",
      "ask": "90.40",
      "open": "91.10",
      "high": "91.40",
      "low": "89.90",
      "close": "90.10",
      "average": "90.4736",
      "volume": "406248",
      "turnover": "36756845.77",
      "trades": "1674"
    },
    {
      "date": "2026-01-19",
      "bid": "88.15",
      "ask": "88.20",
      "open": "89.20",
      "high": "89.50",
      "low": "87.75",
      "close": "88.40",
      "average": "88.3875",
      "volume": "636615",
      "turnover": "56272961.2",
      "trades": "1537"
    },
    {
      "date": "2026-01-20",
      "bid": "88.15",
      "ask": "88.35",
      "open": "88.15",
      "high": "89.45",
      "low": "86.65",
      "close": "88.30",
      "average": "88.1484",
      "volume": "785307",
      "turnover": "69203173.97",
      "trades": "1944"
    },
    {
      "date": "2026-01-21",
      "bid": "86.75",
      "ask": "86.80",
      "open": "88.10",
      "high": "88.10",
      "low": "86.50",
      "close": "87.05",
      "average": "87.1261",
      "volume": "500192",
      "turnover": "43593024.08",
      "trades": "1599"
    },
    {
      "date": "2026-01-22",
      "bid": "89.65",
      "ask": "89.80",
      "open": "87.55",
      "high": "90.05",
      "low": "87.55",
      "close": "89.90",
      "average": "89.4675",
      "volume": "347344",
      "turnover": "31075533.74",
      "trades": "1425"
    },
    {
      "date": "2026-01-23",
      "bid": "90.00",
      "ask": "90.15",
      "open": "90.00",
      "high": "90.65",
      "low": "89.70",
      "close": "90.30",
      "average": "90.1952",
      "volume": "200519",
      "turnover": "18086374.57",
      "trades": "868"
    },
    {
      "date": "2026-01-26",
      "bid": "89.50",
      "ask": "89.65",
      "open": "90.25",
      "high": "90.30",
      "low": "89.00",
      "close": "89.65",
      "average": "89.5312",
      "volume": "183962",
      "turnover": "16470332.3",
      "trades": "873"
    },
    {
      "date": "2026-01-27",
      "bid": "89.30",
      "ask": "89.45",
      "open": "89.65",
      "high": "90.10",
      "low": "89.05",
      "close": "89.50",
      "average": "89.5476",
      "volume": "371400",
      "turnover": "33258140.44",
      "trades": "1027"
    },
    {
      "date": "2026-01-28",
      "bid": "89.10",
      "ask": "89.25",
      "open": "89.40",
      "high": "89.45",
      "low": "88.50",
      "close": "89.25",
      "average": "89.1383",
      "volume": "269075",
      "turnover": "23984999.11",
      "trades": "935"
    },
    {
      "date": "2026-01-29",
      "bid": "88.85",
      "ask": "88.90",
      "open": "89.10",
      "high": "89.25",
      "low": "88.30",
      "close": "88.75",
      "average": "88.7945",
      "volume": "309798",
      "turnover": "27508482.27",
      "trades": "1216"
    },
    {
      "date": "2026-01-30",
      "bid": "88.65",
      "ask": "89.00",
      "open": "88.75",
      "high": "89.40",
      "low": "88.35",
      "close": "88.90",
      "average": "88.8786",
      "volume": "324465",
      "turnover": "28838587.75",
      "trades": "985"
    },
    {
      "date": "2026-02-02",
      "bid": "90.20",
      "ask": "90.35",
      "open": "88.65",
      "high": "90.55",
      "low": "87.80",
      "close": "90.15",
      "average": "89.5774",
      "volume": "269482",
      "turnover": "24131190.12",
      "trades": "1210"
    },
    {
      "date": "2026-02-03",
      "bid": "87.95",
      "ask": "88.00",
      "open": "90.35",
      "high": "90.65",
      "low": "87.55",
      "close": "87.80",
      "average": "89.4314",
      "volume": "754311",
      "turnover": "67459793.22",
      "trades": "1171"
    },
    {
      "date": "2026-02-04",
      "bid": "90.55",
      "ask": "91.00",
      "open": "87.90",
      "high": "91.15",
      "low": "87.50",
      "close": "90.80",
      "average": "89.7909",
      "volume": "312900",
      "turnover": "28072230.65",
      "trades": "1195"
    },
    {
      "date": "2026-02-05",
      "bid": "89.60",
      "ask": "89.75",
      "open": "90.55",
      "high": "92.50",
      "low": "88.95",
      "close": "90.00",
      "average": "90.3409",
      "volume": "388670",
      "turnover": "35117109.46",
      "trades": "1203"
    },
    {
      "date": "2026-02-06",
      "bid": "90.55",
      "ask": "90.70",
      "open": "90.00",
      "high": "90.75",
      "low": "89.15",
      "close": "90.50",
      "average": "89.9112",
      "volume": "243591",
      "turnover": "21901220.43",
      "trades": "1110"
    },
    {
      "date": "2026-02-09",
      "bid": "91.60",
      "ask": "91.70",
      "open": "90.50",
      "high": "91.85",
      "low": "90.45",
      "close": "91.65",
      "average": "91.3671",
      "volume": "209770",
      "turnover": "19166063.32",
      "trades": "686"
    },
    {
      "date": "2026-02-10",
      "bid": "92.65",
      "ask": "92.75",
      "open": "92.00",
      "high": "93.00",
      "low": "90.65",
      "close": "92.75",
      "average": "92.2469",
      "volume": "240303",
      "turnover": "22164362.63",
      "trades": "893"
    },
    {
      "date": "2026-02-11",
      "bid": "88.25",
      "ask": "88.35",
      "open": "93.00",
      "high": "93.30",
      "low": "88.25",
      "close": "88.50",
      "average": "89.6239",
      "volume": "463643",
      "turnover": "41599231.04",
      "trades": "1015"
    },
    {
      "date": "2026-02-12",
      "bid": "89.60",
      "ask": "89.80",
      "open": "88.60",
      "high": "90.85",
      "low": "88.20",
      "close": "90.00",
      "average": "89.8948",
      "volume": "377544",
      "turnover": "33934473.04",
      "trades": "1144"
    },
    {
      "date": "2026-02-13",
      "bid": "89.85",
      "ask": "90.00",
      "open": "90.05",
      "high": "91.55",
      "low": "89.00",
      "close": "90.05",
      "average": "90.2127",
      "volume": "348002",
      "turnover": "31402457.52",
      "trades": "1072"
    },
    {
      "date": "2026-02-16",
      "bid": "90.30",
      "ask": "90.45",
      "open": "90.10",
      "high": "91.75",
      "low": "90.10",
      "close": "90.45",
      "average": "90.8759",
      "volume": "249020",
      "turnover": "22635734.47",
      "trades": "1001"
    },
    {
      "date": "2026-02-17",
      "bid": "92.10",
      "ask": "92.20",
      "open": "90.40",
      "high": "92.35",
      "low": "89.75",
      "close": "92.10",
      "average": "91.6816",
      "volume": "331579",
      "turnover": "30370736.12",
      "trades": "967"
    },
    {
      "date": "2026-02-18",
      "bid": "83.70",
      "ask": "83.90",
      "open": "86.00",
      "high": "88.35",
      "low": "82.00",
      "close": "84.30",
      "average": "85.3982",
      "volume": "3268772",
      "turnover": "279289081.23",
      "trades": "6979"
    },
    {
      "date": "2026-02-19",
      "bid": "84.80",
      "ask": "85.00",
      "open": "84.30",
      "high": "85.20",
      "low": "82.30",
      "close": "85.20",
      "average": "84.3091",
      "volume": "961068",
      "turnover": "81004986.65",
      "trades": "2420"
    },
    {
      "date": "2026-02-20",
      "bid": "86.90",
      "ask": "87.50",
      "open": "85.00",
      "high": "88.00",
      "low": "84.50",
      "close": "87.05",
      "average": "86.7343",
      "volume": "523550",
      "turnover": "45411360.58",
      "trades": "1776"
    },
    {
      "date": "2026-02-23",
      "bid": "85.60",
      "ask": "85.70",
      "open": "86.90",
      "high": "87.85",
      "low": "85.05",
      "close": "85.50",
      "average": "86.063",
      "volume": "619851",
      "turnover": "53343907.76",
      "trades": "1493"
    },
    {
      "date": "2026-02-24",
      "bid": "84.20",
      "ask": "84.30",
      "open": "85.60",
      "high": "85.85",
      "low": "84.10",
      "close": "84.45",
      "average": "84.8666",
      "volume": "605142",
      "turnover": "51385059.22",
      "trades": "1550"
    },
    {
      "date": "2026-02-25",
      "bid": "84.75",
      "ask": "84.80",
      "open": "84.20",
      "high": "85.05",
      "low": "83.95",
      "close": "84.75",
      "average": "84.6192",
      "volume": "343916",
      "turnover": "29102019.7",
      "trades": "1135"
    },
    {
      "date": "2026-02-26",
      "bid": "84.95",
      "ask": "85.10",
      "open": "83.75",
      "high": "85.70",
      "low": "81.70",
      "close": "85.45",
      "average": "83.9471",
      "volume": "1029081",
      "turnover": "86348864.82",
      "trades": "3067"
    },
    {
      "date": "2026-02-27",
      "bid": "85.25",
      "ask": "85.45",
      "open": "84.95",
      "high": "85.85",
      "low": "84.10",
      "close": "85.40",
      "average": "85.3029",
      "volume": "588069",
      "turnover": "50162157.53",
      "trades": "1173"
    },
    {
      "date": "2026-03-02",
      "bid": "82.60",
      "ask": "82.70",
      "open": "83.60",
      "high": "83.60",
      "low": "81.60",
      "close": "83.10",
      "average": "82.496",
      "volume": "731934",
      "turnover": "60483321.09",
      "trades": "2148"
    },
    {
      "date": "2026-03-03",
      "bid": "81.95",
      "ask": "82.15",
      "open": "82.30",
      "high": "82.40",
      "low": "79.75",
      "close": "82.40",
      "average": "81.1969",
      "volume": "564602",
      "turnover": "45839188.06",
      "trades": "2266"
    },
    {
      "date": "2026-03-04",
      "bid": "85.60",
      "ask": "85.70",
      "open": "82.55",
      "high": "85.90",
      "low": "82.55",
      "close": "85.90",
      "average": "84.8455",
      "volume": "509763",
      "turnover": "43237533.51",
      "trades": "1630"
    },
    {
      "date": "2026-03-05",
      "bid": "86.00",
      "ask": "86.15",
      "open": "85.60",
      "high": "86.85",
      "low": "84.60",
      "close": "86.40",
      "average": "86.1245",
      "volume": "465470",
      "turnover": "40089843.54",
      "trades": "1001"
    },
    {
      "date": "2026-03-06",
      "bid": "86.20",
      "ask": "86.35",
      "open": "86.90",
      "high": "87.10",
      "low": "85.60",
      "close": "86.50",
      "average": "86.294",
      "volume": "456965",
      "turnover": "39437805.04",
      "trades": "1496"
    },
    {
      "date": "2026-03-09",
      "bid": "83.55",
      "ask": "83.70",
      "open": "84.00",
      "high": "84.75",
      "low": "82.85",
      "close": "83.70",
      "average": "83.4866",
      "volume": "533970",
      "turnover": "44574319.13",
      "trades": "1375"
    },
    {
      "date": "2026-03-10",
      "bid": "86.05",
      "ask": "86.35",
      "open": "85.20",
      "high": "86.55",
      "low": "85.05",
      "close": "86.00",
      "average": "85.9708",
      "volume": "359901",
      "turnover": "30938964.65",
      "trades": "1222"
    },
    {
      "date": "2026-03-11",
      "bid": "86.70",
      "ask": "86.80",
      "open": "85.75",
      "high": "87.20",
      "low": "85.00",
      "close": "86.70",
      "average": "86.4232",
      "volume": "139659",
      "turnover": "12069188.83",
      "trades": "701"
    },
    {
      "date": "2026-03-12",
      "bid": "86.35",
      "ask": "86.45",
      "open": "86.35",
      "high": "86.80",
      "low": "85.40",
      "close": "86.25",
      "average": "86.0906",
      "volume": "271332",
      "turnover": "23358063.42",
      "trades": "917"
    },
    {
      "date": "2026-03-13",
      "bid": "83.95",
      "ask": "84.10",
      "open": "86.00",
      "high": "86.00",
      "low": "83.70",
      "close": "84.00",
      "average": "84.3262",
      "volume": "325302",
      "turnover": "27433263.56",
      "trades": "988"
    },
    {
      "date": "2026-03-16",
      "bid": "83.85",
      "ask": "84.00",
      "open": "83.85",
      "high": "84.25",
      "low": "82.85",
      "close": "84.10",
      "average": "83.7918",
      "volume": "225383",
      "turnover": "18883253.26",
      "trades": "833"
    },
    {
      "date": "2026-03-17",
      "bid": "83.10",
      "ask": "83.25",
      "open": "83.40",
      "high": "83.60",
      "low": "81.90",
      "close": "83.25",
      "average": "82.7461",
      "volume": "291063",
      "turnover": "24082801.54",
      "trades": "942"
    },
    {
      "date": "2026-03-18",
      "bid": "83.75",
      "ask": "83.90",
      "open": "83.25",
      "high": "84.30",
      "low": "83.10",
      "close": "84.00",
      "average": "83.7839",
      "volume": "193696",
      "turnover": "16227806.91",
      "trades": "687"
    },
    {
      "date": "2026-03-19",
      "bid": "82.00",
      "ask": "82.30",
      "open": "83.00",
      "high": "83.10",
      "low": "80.55",
      "close": "82.00",
      "average": "81.5793",
      "volume": "357866",
      "turnover": "29193294.62",
      "trades": "1453"
    },
    {
      "date": "2026-03-20",
      "bid": "80.45",
      "ask": "80.90",
      "open": "82.00",
      "high": "83.05",
      "low": "80.40",
      "close": "80.65",
      "average": "80.7949",
      "volume": "659800",
      "turnover": "53328160.01",
      "trades": "895"
    },
    {
      "date": "2026-03-23",
      "bid": "81.40",
      "ask": "81.70",
      "open": "77.50",
      "high": "82.70",
      "low": "77.35",
      "close": "81.45",
      "average": "80.628",
      "volume": "705113",
      "turnover": "56854462.41",
      "trades": "1762"
    },
    {
      "date": "2026-03-24",
      "bid": "81.45",
      "ask": "81.80",
      "open": "81.90",
      "high": "82.35",
      "low": "80.75",
      "close": "81.75",
      "average": "81.732",
      "volume": "223662",
      "turnover": "18275358.64",
      "trades": "700"
    },
    {
      "date": "2026-03-25",
      "bid": "83.45",
      "ask": "83.70",
      "open": "82.65",
      "high": "84.70",
      "low": "82.50",
      "close": "83.65",
      "average": "83.5961",
      "volume": "367754",
      "turnover": "30740068.76",
      "trades": "1059"
    },
    {
      "date": "2026-03-26",
      "bid": "82.95",
      "ask": "83.05",
      "open": "83.70",
      "high": "83.75",
      "low": "82.55",
      "close": "83.25",
      "average": "83.109",
      "volume": "407538",
      "turnover": "33870251.64",
      "trades": "915"
    },
    {
      "date": "2026-03-27",
      "bid": "82.00",
      "ask": "82.15",
      "open": "83.25",
      "high": "83.55",
      "low": "82.00",
      "close": "82.35",
      "average": "82.374",
      "volume": "184558",
      "turnover": "15203030.48",
      "trades": "647"
    },
    {
      "date": "2026-03-30",
      "bid": "82.75",
      "ask": "83.30",
      "open": "82.00",
      "high": "83.15",
      "low": "81.40",
      "close": "83.15",
      "average": "82.5843",
      "volume": "251758",
      "turnover": "20777958.92",
      "trades": "939"
    },
    {
      "date": "2026-03-31",
      "bid": "85.25",
      "ask": "85.45",
      "open": "83.65",
      "high": "85.75",
      "low": "83.65",
      "close": "85.05",
      "average": "85.0017",
      "volume": "313913",
      "turnover": "26685274.9",
      "trades": "993"
    },
    {
      "date": "2026-04-01",
      "bid": "87.25",
      "ask": "87.55",
      "open": "87.10",
      "high": "87.85",
      "low": "86.05",
      "close": "87.25",
      "average": "87.2163",
      "volume": "380168",
      "turnover": "33156008.94",
      "trades": "1004"
    },
    {
      "date": "2026-04-02",
      "bid": "86.10",
      "ask": "86.25",
      "open": "86.00",
      "high": "87.10",
      "low": "85.80",
      "close": "85.90",
      "average": "86.0947",
      "volume": "125494",
      "turnover": "10805081.66",
      "trades": "438"
    },
    {
      "date": "2026-04-07",
      "bid": "83.75",
      "ask": "84.00",
      "open": "86.70",
      "high": "86.80",
      "low": "83.60",
      "close": "84.40",
      "average": "85.1274",
      "volume": "311138",
      "turnover": "26492877.86",
      "trades": "1022"
    },
    {
      "date": "2026-04-08",
      "bid": "86.85",
      "ask": "87.10",
      "open": "87.90",
      "high": "88.25",
      "low": "87.00",
      "close": "87.15",
      "average": "87.5327",
      "volume": "342846",
      "turnover": "30012055.83",
      "trades": "1091"
    },
    {
      "date": "2026-04-09",
      "bid": "89.90",
      "ask": "90.00",
      "open": "87.10",
      "high": "90.90",
      "low": "86.95",
      "close": "90.05",
      "average": "89.8392",
      "volume": "417607",
      "turnover": "37514505.36",
      "trades": "1768"
    },
    {
      "date": "2026-04-10",
      "bid": "91.85",
      "ask": "92.05",
      "open": "90.60",
      "high": "93.10",
      "low": "90.00",
      "close": "91.80",
      "average": "91.5431",
      "volume": "381993",
      "turnover": "34965855.02",
      "trades": "1487"
    },
    {
      "date": "2026-04-13",
      "bid": "92.90",
      "ask": "93.00",
      "open": "91.60",
      "high": "93.25",
      "low": "90.75",
      "close": "93.25",
      "average": "92.526",
      "volume": "323516",
      "turnover": "29928768.89",
      "trades": "1051"
    },
    {
      "date": "2026-04-14",
      "bid": "94.50",
      "ask": "94.65",
      "open": "93.35",
      "high": "94.85",
      "low": "93.15",
      "close": "94.45",
      "average": "93.966",
      "volume": "789238",
      "turnover": "74164116.73",
      "trades": "1280"
    },
    {
      "date": "2026-04-15",
      "bid": "94.35",
      "ask": "94.45",
      "open": "94.65",
      "high": "95.15",
      "low": "94.05",
      "close": "94.40",
      "average": "94.504",
      "volume": "245775",
      "turnover": "23226536.13",
      "trades": "1074"
    },
    {
      "date": "2026-04-16",
      "bid": "95.00",
      "ask": "95.15",
      "open": "94.65",
      "high": "96.20",
      "low": "94.00",
      "close": "95.30",
      "average": "95.2805",
      "volume": "387595",
      "turnover": "36931877.97",
      "trades": "1615"
    },
    {
      "date": "2026-04-17",
      "bid": "96.90",
      "ask": "97.05",
      "open": "95.15",
      "high": "97.30",
      "low": "94.65",
      "close": "96.70",
      "average": "96.3728",
      "volume": "345903",
      "turnover": "33333726.4",
      "trades": "1295"
    },
    {
      "date": "2026-04-20",
      "bid": "96.90",
      "ask": "97.05",
      "open": "96.00",
      "high": "97.50",
      "low": "95.40",
      "close": "96.50",
      "average": "96.6007",
      "volume": "421328",
      "turnover": "40700094.08",
      "trades": "1154"
    },
    {
      "date": "2026-04-21",
      "bid": "95.05",
      "ask": "96.15",
      "open": "96.50",
      "high": "97.55",
      "low": "95.55",
      "close": "95.55",
      "average": "96.2362",
      "volume": "301368",
      "turnover": "29003106.45",
      "trades": "1094"
    },
    {
      "date": "2026-04-22",
      "bid": "92.05",
      "ask": "92.40",
      "open": "94.35",
      "high": "95.00",
      "low": "90.30",
      "close": "92.15",
      "average": "92.4392",
      "volume": "891269",
      "turnover": "82388150.75",
      "trades": "2482"
    },
    {
      "date": "2026-04-23",
      "bid": "93.35",
      "ask": "93.90",
      "open": "92.05",
      "high": "94.10",
      "low": "91.55",
      "close": "93.05",
      "average": "93.1018",
      "volume": "370969",
      "turnover": "34539248.24",
      "trades": "1237"
    },
    {
      "date": "2026-04-24",
      "bid": "91.25",
      "ask": "91.55",
      "open": "93.00",
      "high": "93.60",
      "low": "91.10",
      "close": "91.45",
      "average": "92.0686",
      "volume": "268470",
      "turnover": "24717611.95",
      "trades": "1263"
    },
    {
      "date": "2026-04-27",
      "bid": "91.25",
      "ask": "91.80",
      "open": "92.00",
      "high": "93.50",
      "low": "91.25",
      "close": "91.25",
      "average": "91.943",
      "volume": "337204",
      "turnover": "31003717.2",
      "trades": "1154"
    },
    {
      "date": "2026-04-28",
      "bid": "90.45",
      "ask": "90.60",
      "open": "91.15",
      "high": "91.75",
      "low": "90.05",
      "close": "90.50",
      "average": "90.7583",
      "volume": "340009",
      "turnover": "30858101.2",
      "trades": "1130"
    },
    {
      "date": "2026-04-29",
      "bid": "89.55",
      "ask": "89.70",
      "open": "90.50",
      "high": "90.50",
      "low": "89.40",
      "close": "89.55",
      "average": "89.8955",
      "volume": "193641",
      "turnover": "17407450.41",
      "trades": "773"
    },
    {
      "date": "2026-04-30",
      "bid": "89.60",
      "ask": "89.90",
      "open": "89.15",
      "high": "90.15",
      "low": "88.95",
      "close": "89.50",
      "average": "89.4687",
      "volume": "214895",
      "turnover": "19232797.41",
      "trades": "509"
    },
    {
      "date": "2026-05-04",
      "bid": "88.30",
      "ask": "88.45",
      "open": "89.50",
      "high": "90.00",
      "low": "88.20",
      "close": "88.20",
      "average": "88.638",
      "volume": "282121",
      "turnover": "25007746.67",
      "trades": "1195"
    },
    {
      "date": "2026-05-05",
      "bid": "88.15",
      "ask": "88.55",
      "open": "88.00",
      "high": "89.95",
      "low": "87.90",
      "close": "88.55",
      "average": "88.8233",
      "volume": "274745",
      "turnover": "24403763.15",
      "trades": "1033"
    },
    {
      "date": "2026-05-06",
      "bid": "90.65",
      "ask": "90.85",
      "open": "88.85",
      "high": "91.20",
      "low": "88.05",
      "close": "90.55",
      "average": "90.1363",
      "volume": "2303295",
      "turnover": "208438576.2",
      "trades": "1315"
    },
    {
      "date": "2026-05-07",
      "bid": "91.15",
      "ask": "91.25",
      "open": "91.00",
      "high": "93.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.6382",
      "volume": "324319",
      "turnover": "29720022.85",
      "trades": "1066"
    },
    {
      "date": "2026-05-08",
      "bid": "90.15",
      "ask": "90.35",
      "open": "90.80",
      "high": "91.75",
      "low": "90.10",
      "close": "90.10",
      "average": "90.7153",
      "volume": "325067",
      "turnover": "29488537.1",
      "trades": "1215"
    },
    {
      "date": "2026-05-11",
      "bid": "90.10",
      "ask": "90.15",
      "open": "90.10",
      "high": "91.30",
      "low": "89.80",
      "close": "90.25",
      "average": "90.2683",
      "volume": "228302",
      "turnover": "20608447.1",
      "trades": "875"
    },
    {
      "date": "2026-05-12",
      "bid": "90.10",
      "ask": "90.50",
      "open": "89.65",
      "high": "90.65",
      "low": "89.20",
      "close": "89.75",
      "average": "89.9798",
      "volume": "343858",
      "turnover": "30940454.71",
      "trades": "1168"
    },
    {
      "date": "2026-05-13",
      "bid": "91.00",
      "ask": "91.10",
      "open": "90.10",
      "high": "91.60",
      "low": "89.95",
      "close": "91.35",
      "average": "91.0595",
      "volume": "265185",
      "turnover": "24147603.17",
      "trades": "897"
    },
    {
      "date": "2026-05-15",
      "bid": "91.15",
      "ask": "91.65",
      "open": "91.35",
      "high": "92.15",
      "low": "90.85",
      "close": "91.25",
      "average": "91.4059",
      "volume": "229157",
      "turnover": "20947323.71",
      "trades": "1073"
    },
    {
      "date": "2026-05-18",
      "bid": "91.30",
      "ask": "91.45",
      "open": "89.95",
      "high": "92.00",
      "low": "89.35",
      "close": "91.05",
      "average": "90.8999",
      "volume": "356730",
      "turnover": "32421716.24",
      "trades": "1189"
    },
    {
      "date": "2026-05-19",
      "bid": "91.35",
      "ask": "91.70",
      "open": "91.30",
      "high": "92.70",
      "low": "90.90",
      "close": "91.80",
      "average": "91.8812",
      "volume": "485138",
      "turnover": "44566197.3",
      "trades": "979"
    },
    {
      "date": "2026-05-20",
      "bid": "93.30",
      "ask": "93.55",
      "open": "91.80",
      "high": "93.90",
      "low": "91.25",
      "close": "93.25",
      "average": "92.5895",
      "volume": "287733",
      "turnover": "26639726.98",
      "trades": "920"
    },
    {
      "date": "2026-05-21",
      "bid": "91.00",
      "ask": "91.25",
      "open": "93.25",
      "high": "93.50",
      "low": "90.80",
      "close": "90.80",
      "average": "91.6715",
      "volume": "406483",
      "turnover": "37263195.6",
      "trades": "1784"
    },
    {
      "date": "2026-05-22",
      "bid": "90.45",
      "ask": "90.55",
      "open": "91.65",
      "high": "92.50",
      "low": "90.50",
      "close": "90.65",
      "average": "91.1667",
      "volume": "207481",
      "turnover": "18915174.89",
      "trades": "996"
    },
    {
      "date": "2026-05-25",
      "bid": "92.55",
      "ask": "92.65",
      "open": "91.45",
      "high": "94.00",
      "low": "91.45",
      "close": "92.25",
      "average": "92.9881",
      "volume": "379359",
      "turnover": "35275879.4",
      "trades": "1018"
    },
    {
      "date": "2026-05-26",
      "bid": "90.95",
      "ask": "91.05",
      "open": "92.25",
      "high": "92.65",
      "low": "90.20",
      "close": "90.60",
      "average": "91.1793",
      "volume": "378797",
      "turnover": "34538173.79",
      "trades": "1080"
    },
    {
      "date": "2026-05-27",
      "bid": "90.20",
      "ask": "90.35",
      "open": "90.60",
      "high": "91.95",
      "low": "89.90",
      "close": "89.90",
      "average": "90.5577",
      "volume": "323682",
      "turnover": "29312229.43",
      "trades": "1078"
    },
    {
      "date": "2026-05-28",
      "bid": "90.45",
      "ask": "90.55",
      "open": "90.00",
      "high": "91.15",
      "low": "89.30",
      "close": "90.20",
      "average": "90.2491",
      "volume": "208410",
      "turnover": "18809652.2",
      "trades": "827"
    },
    {
      "date": "2026-05-29",
      "bid": "90.50",
      "ask": "90.65",
      "open": "91.00",
      "high": "91.70",
      "low": "90.05",
      "close": "90.75",
      "average": "90.799",
      "volume": "1263243",
      "turnover": "114700252.9",
      "trades": "1207"
    },
    {
      "date": "2026-06-01",
      "bid": "88.15",
      "ask": "88.45",
      "open": "90.65",
      "high": "90.75",
      "low": "88.10",
      "close": "88.30",
      "average": "89.0053",
      "volume": "449856",
      "turnover": "40047385.65",
      "trades": "1515"
    },
    {
      "date": "2026-06-02",
      "bid": "87.30",
      "ask": "87.50",
      "open": "88.50",
      "high": "89.40",
      "low": "86.80",
      "close": "87.40",
      "average": "87.8708",
      "volume": "262041",
      "turnover": "23025311.63",
      "trades": "904"
    },
    {
      "date": "2026-06-03",
      "bid": "87.60",
      "ask": "87.85",
      "open": "87.95",
      "high": "88.50",
      "low": "87.30",
      "close": "87.90",
      "average": "87.9192",
      "volume": "248751",
      "turnover": "21869759.04",
      "trades": "889"
    },
    {
      "date": "2026-06-04",
      "bid": "88.50",
      "ask": "88.65",
      "open": "87.60",
      "high": "89.95",
      "low": "87.35",
      "close": "88.55",
      "average": "89.0318",
      "volume": "329110",
      "turnover": "29301272.3",
      "trades": "1264"
    },
    {
      "date": "2026-06-05",
      "bid": "88.35",
      "ask": "88.50",
      "open": "88.50",
      "high": "89.10",
      "low": "88.05",
      "close": "88.65",
      "average": "88.5745",
      "volume": "184273",
      "turnover": "16321884.55",
      "trades": "819"
    },
    {
      "date": "2026-06-08",
      "bid": "87.70",
      "ask": "87.85",
      "open": "87.50",
      "high": "89.15",
      "low": "87.00",
      "close": "87.60",
      "average": "87.7419",
      "volume": "248909",
      "turnover": "21840826.91",
      "trades": "929"
    },
    {
      "date": "2026-06-09",
      "bid": "87.15",
      "ask": "87.35",
      "open": "87.60",
      "high": "88.90",
      "low": "86.80",
      "close": "87.05",
      "average": "87.4374",
      "volume": "226341",
      "turnover": "19793174.41",
      "trades": "793"
    },
    {
      "date": "2026-06-10",
      "bid": "85.70",
      "ask": "85.85",
      "open": "87.05",
      "high": "87.70",
      "low": "85.55",
      "close": "85.60",
      "average": "86.1815",
      "volume": "211199",
      "turnover": "18201751",
      "trades": "1029"
    },
    {
      "date": "2026-06-11",
      "bid": "86.30",
      "ask": "86.40",
      "open": "85.15",
      "high": "86.95",
      "low": "84.75",
      "close": "86.40",
      "average": "85.9575",
      "volume": "229835",
      "turnover": "19755713.45",
      "trades": "1045"
    },
    {
      "date": "2026-06-12",
      "bid": "89.00",
      "ask": "89.15",
      "open": "86.95",
      "high": "89.35",
      "low": "86.95",
      "close": "88.75",
      "average": "88.6921",
      "volume": "220863",
      "turnover": "19588835.8",
      "trades": "834"
    },
    {
      "date": "2026-06-15",
      "bid": "89.65",
      "ask": "90.05",
      "open": "89.90",
      "high": "91.95",
      "low": "89.85",
      "close": "90.10",
      "average": "90.3788",
      "volume": "216302",
      "turnover": "19548696.88",
      "trades": "734"
    },
    {
      "date": "2026-06-16",
      "bid": "89.80",
      "ask": "89.95",
      "open": "90.10",
      "high": "91.65",
      "low": "89.55",
      "close": "89.75",
      "average": "90.2149",
      "volume": "193209",
      "turnover": "17430324.45",
      "trades": "949"
    },
    {
      "date": "2026-06-17",
      "bid": "89.45",
      "ask": "89.55",
      "open": "89.75",
      "high": "89.90",
      "low": "88.90",
      "close": "89.50",
      "average": "89.4112",
      "volume": "127107",
      "turnover": "11364803.18",
      "trades": "720"
    },
    {
      "date": "2026-06-18",
      "bid": "91.00",
      "ask": "91.15",
      "open": "89.50",
      "high": "91.35",
      "low": "89.30",
      "close": "91.10",
      "average": "90.9793",
      "volume": "420806",
      "turnover": "38284651.85",
      "trades": "755"
    },
    {
      "date": "2026-06-22",
      "bid": "90.45",
      "ask": "90.65",
      "open": "91.00",
      "high": "91.30",
      "low": "90.00",
      "close": "90.50",
      "average": "90.5468",
      "volume": "146691",
      "turnover": "13282443.86",
      "trades": "624"
    },
    {
      "date": "2026-06-23",
      "bid": "89.50",
      "ask": "89.70",
      "open": "89.30",
      "high": "90.60",
      "low": "88.90",
      "close": "89.55",
      "average": "89.7487",
      "volume": "162866",
      "turnover": "14617795.85",
      "trades": "726"
    },
    {
      "date": "2026-06-24",
      "bid": "90.40",
      "ask": "90.50",
      "open": "89.70",
      "high": "91.25",
      "low": "88.70",
      "close": "91.25",
      "average": "90.5802",
      "volume": "535923",
      "turnover": "48542418.71",
      "trades": "1385"
    },
    {
      "date": "2026-06-25",
      "bid": "92.35",
      "ask": "92.45",
      "open": "91.45",
      "high": "93.25",
      "low": "91.45",
      "close": "92.35",
      "average": "92.5004",
      "volume": "462213",
      "turnover": "42755568",
      "trades": "1753"
    },
    {
      "date": "2026-06-26",
      "bid": "90.55",
      "ask": "90.70",
      "open": "92.15",
      "high": "92.15",
      "low": "89.75",
      "close": "90.45",
      "average": "90.5043",
      "volume": "191640",
      "turnover": "17344914.45",
      "trades": "700"
    },
    {
      "date": "2026-06-29",
      "bid": "90.35",
      "ask": "90.55",
      "open": "90.55",
      "high": "91.50",
      "low": "90.10",
      "close": "90.65",
      "average": "90.7169",
      "volume": "182105",
      "turnover": "16520069.63",
      "trades": "826"
    },
    {
      "date": "2026-06-30",
      "bid": "90.70",
      "ask": "90.90",
      "open": "90.50",
      "high": "91.00",
      "low": "89.95",
      "close": "90.25",
      "average": "90.445",
      "volume": "262947",
      "turnover": "23782351.55",
      "trades": "1053"
    },
    {
      "date": "2026-07-01",
      "bid": "87.60",
      "ask": "87.75",
      "open": "90.40",
      "high": "90.60",
      "low": "87.05",
      "close": "87.60",
      "average": "88.0222",
      "volume": "321216",
      "turnover": "28274510.65",
      "trades": "1570"
    },
    {
      "date": "2026-07-02",
      "bid": "89.80",
      "ask": "90.00",
      "open": "87.60",
      "high": "90.25",
      "low": "87.20",
      "close": "90.05",
      "average": "89.2157",
      "volume": "323137",
      "turnover": "28828478.7",
      "trades": "936"
    },
    {
      "date": "2026-07-03",
      "bid": "90.05",
      "ask": "90.20",
      "open": "90.05",
      "high": "90.50",
      "low": "89.45",
      "close": "90.35",
      "average": "90.036",
      "volume": "214663",
      "turnover": "19327311",
      "trades": "683"
    },
    {
      "date": "2026-07-06",
      "bid": "90.30",
      "ask": "90.55",
      "open": "90.35",
      "high": "91.80",
      "low": "89.60",
      "close": "90.70",
      "average": "90.7003",
      "volume": "188067",
      "turnover": "17058952.3",
      "trades": "800"
    },
    {
      "date": "2026-07-07",
      "bid": "90.95",
      "ask": "91.10",
      "open": "91.00",
      "high": "91.50",
      "low": "90.50",
      "close": "91.20",
      "average": "91.1053",
      "volume": "140900",
      "turnover": "12837015.68",
      "trades": "673"
    },
    {
      "date": "2026-07-08",
      "bid": "88.20",
      "ask": "88.75",
      "open": "90.85",
      "high": "90.85",
      "low": "87.50",
      "close": "88.05",
      "average": "88.3465",
      "volume": "230451",
      "turnover": "20358360.27",
      "trades": "925"
    },
    {
      "date": "2026-07-09",
      "bid": "87.85",
      "ask": "88.00",
      "open": "88.85",
      "high": "89.10",
      "low": "86.40",
      "close": "88.00",
      "average": "87.4372",
      "volume": "235497",
      "turnover": "20590779.03",
      "trades": "895"
    },
    {
      "date": "2026-07-10",
      "bid": "87.45",
      "ask": "87.60",
      "open": "87.85",
      "high": "88.35",
      "low": "87.10",
      "close": "87.70",
      "average": "87.5907",
      "volume": "277456",
      "turnover": "24302458.59",
      "trades": "766"
    },
    {
      "date": "2026-07-13",
      "bid": "85.55",
      "ask": "85.65",
      "open": "87.65",
      "high": "87.65",
      "low": "85.40",
      "close": "85.95",
      "average": "86.226",
      "volume": "335251",
      "turnover": "28908500.43",
      "trades": "1069"
    },
    {
      "date": "2026-07-14",
      "bid": "86.00",
      "ask": "86.15",
      "open": "85.55",
      "high": "86.50",
      "low": "84.45",
      "close": "86.50",
      "average": "85.8659",
      "volume": "300102",
      "turnover": "25767709.68",
      "trades": "1033"
    },
    {
      "date": "2026-07-15",
      "bid": "80.25",
      "ask": "80.60",
      "open": "83.00",
      "high": "83.80",
      "low": "78.20",
      "close": "80.65",
      "average": "80.0722",
      "volume": "1651761",
      "turnover": "132261160.08",
      "trades": "5863"
    },
    {
      "date": "2026-07-16",
      "bid": "82.20",
      "ask": "82.30",
      "open": "80.25",
      "high": "82.35",
      "low": "79.20",
      "close": "82.15",
      "average": "81.3898",
      "volume": "563858",
      "turnover": "45888358.98",
      "trades": "1650"
    },
    {
      "date": "2026-07-17",
      "bid": "80.65",
      "ask": "80.80",
      "open": "82.20",
      "high": "82.20",
      "low": "80.10",
      "close": "80.45",
      "average": "80.6442",
      "volume": "403471",
      "turnover": "32537595.66",
      "trades": "1301"
    },
    {
      "date": "2026-07-20",
      "bid": "80.70",
      "ask": "80.85",
      "open": "80.20",
      "high": "81.55",
      "low": "80.00",
      "close": "80.90",
      "average": "80.8002",
      "volume": "170906",
      "turnover": "13809158.69",
      "trades": "881"
    },
    {
      "date": "2026-07-21",
      "bid": "80.50",
      "ask": "80.75",
      "open": "80.65",
      "high": "81.70",
      "low": "80.00",
      "close": "80.35",
      "average": "80.5205",
      "volume": "199342",
      "turnover": "16051420.77",
      "trades": "877"
    },
    {
      "date": "2026-07-22",
      "bid": "81.15",
      "ask": "81.45",
      "open": "80.35",
      "high": "81.65",
      "low": "80.00",
      "close": "81.25",
      "average": "81.0335",
      "volume": "233138",
      "turnover": "18890705.92",
      "trades": "1003"
    },
    {
      "date": "2026-07-23",
      "bid": "79.15",
      "ask": "79.40",
      "open": "81.15",
      "high": "81.15",
      "low": "79.20",
      "close": "79.25",
      "average": "79.9545",
      "volume": "220295",
      "turnover": "17614318.07",
      "trades": "904"
    },
    {
      "date": "2026-07-24",
      "bid": "81.50",
      "ask": "81.85",
      "open": "79.15",
      "high": "81.80",
      "low": "79.00",
      "close": "81.75",
      "average": "81.0912",
      "volume": "297403",
      "turnover": "24117001.98",
      "trades": "1034"
    },
    {
      "date": "2026-07-27",
      "bid": "83.35",
      "ask": "83.50",
      "open": "82.40",
      "high": "84.50",
      "low": "82.20",
      "close": "83.20",
      "average": "83.4218",
      "volume": "182799",
      "turnover": "15249955.57",
      "trades": "1026"
    },
    {
      "date": "2026-07-28",
      "bid": "84.10",
      "ask": "84.20",
      "open": "83.35",
      "high": "84.55",
      "low": "83.35",
      "close": "84.20",
      "average": "84.0283",
      "volume": "171405",
      "turnover": "14400755.48",
      "trades": "990"
    },
    {
      "date": "2026-07-29",
      "bid": "84.25",
      "ask": "84.40",
      "open": "84.50",
      "high": "84.75",
      "low": "83.55",
      "close": "84.05",
      "average": "84.2212",
      "volume": "136578",
      "turnover": "11502899.46",
      "trades": "753"
    },
    {
      "date": "2026-07-30",
      "bid": "85.25",
      "ask": "85.40",
      "open": "84.20",
      "high": "86.25",
      "low": "83.95",
      "close": "85.50",
      "average": "85.3817",
      "volume": "228303",
      "turnover": "19492322.12",
      "trades": "1002"
    },
    {
      "date": "2026-07-31",
      "bid": "84.85",
      "ask": "84.95",
      "open": "85.25",
      "high": "85.75",
      "low": "84.55",
      "close": "84.65",
      "average": "84.9656",
      "volume": "122156",
      "turnover": "10379352.59",
      "trades": "744"
    },
    {
      "date": "2026-08-03",
      "bid": "84.95",
      "ask": "85.05",
      "open": "84.85",
      "high": "85.85",
      "low": "84.70",
      "close": "84.80",
      "average": "85.0753",
      "volume": "166284",
      "turnover": "14147384.27",
      "trades": "780"
    },
    {
      "date": "2026-08-04",
      "bid": "83.80",
      "ask": "83.95",
      "open": "84.85",
      "high": "85.10",
      "low": "83.75",
      "close": "84.15",
      "average": "84.3373",
      "volume": "134425",
      "turnover": "11337642.78",
      "trades": "769"
    },
    {
      "date": "2026-08-05",
      "bid": "83.85",
      "ask": "83.95",
      "open": "83.80",
      "high": "84.20",
      "low": "83.30",
      "close": "83.90",
      "average": "83.7878",
      "volume": "215142",
      "turnover": "18026058.62",
      "trades": "841"
    }
  ]
}