{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3991356/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/true-b?id=TX3991356",
    "requested_from_date": "2021-10-08",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3991356",
    "asset_class": "SHARES",
    "isin": "SE0016787071",
    "symbol": "TRUE B",
    "company": "Truecaller B",
    "market": null,
    "last_sale_price": "SEK 18.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1211,
  "first_date": "2021-10-08",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-10-08",
      "bid": "51.90",
      "ask": "51.94",
      "open": "60.00",
      "high": "60.43",
      "low": "51.00",
      "close": "52.00",
      "average": "53.6641",
      "volume": "12163206",
      "turnover": "652218251.11",
      "trades": "22224"
    },
    {
      "date": "2021-10-11",
      "bid": "51.38",
      "ask": "51.42",
      "open": "52.21",
      "high": "52.91",
      "low": "51.19",
      "close": "51.75",
      "average": "51.8147",
      "volume": "2672599",
      "turnover": "138472710.76",
      "trades": "6002"
    },
    {
      "date": "2021-10-12",
      "bid": "51.95",
      "ask": "51.99",
      "open": "52.00",
      "high": "52.03",
      "low": "51.50",
      "close": "52.00",
      "average": "51.9176",
      "volume": "2498916",
      "turnover": "129738582.45",
      "trades": "5068"
    },
    {
      "date": "2021-10-13",
      "bid": "51.90",
      "ask": "52.00",
      "open": "52.10",
      "high": "52.60",
      "low": "51.40",
      "close": "52.00",
      "average": "52.0044",
      "volume": "1309316",
      "turnover": "68076943.7",
      "trades": "1943"
    },
    {
      "date": "2021-10-14",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.00",
      "high": "52.20",
      "low": "51.90",
      "close": "52.10",
      "average": "52.0775",
      "volume": "836943",
      "turnover": "43584513.2",
      "trades": "1099"
    },
    {
      "date": "2021-10-15",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.20",
      "low": "51.70",
      "close": "51.70",
      "average": "51.9654",
      "volume": "495538",
      "turnover": "25750816.8",
      "trades": "946"
    },
    {
      "date": "2021-10-18",
      "bid": "51.50",
      "ask": "51.60",
      "open": "51.70",
      "high": "52.00",
      "low": "51.40",
      "close": "51.50",
      "average": "51.6445",
      "volume": "562443",
      "turnover": "29048435.6",
      "trades": "735"
    },
    {
      "date": "2021-10-19",
      "bid": "51.60",
      "ask": "51.70",
      "open": "51.50",
      "high": "52.00",
      "low": "50.60",
      "close": "51.80",
      "average": "51.6423",
      "volume": "731882",
      "turnover": "37799164.2",
      "trades": "1093"
    },
    {
      "date": "2021-10-20",
      "bid": "50.90",
      "ask": "51.00",
      "open": "51.70",
      "high": "51.80",
      "low": "50.70",
      "close": "50.90",
      "average": "51.24",
      "volume": "521021",
      "turnover": "26697333.25",
      "trades": "814"
    },
    {
      "date": "2021-10-21",
      "bid": "49.70",
      "ask": "49.75",
      "open": "50.70",
      "high": "50.70",
      "low": "49.10",
      "close": "49.50",
      "average": "49.7811",
      "volume": "627035",
      "turnover": "31212036.4",
      "trades": "892"
    },
    {
      "date": "2021-10-22",
      "bid": "50.80",
      "ask": "51.00",
      "open": "49.55",
      "high": "51.50",
      "low": "49.55",
      "close": "50.80",
      "average": "50.7501",
      "volume": "151402",
      "turnover": "7683862.93",
      "trades": "442"
    },
    {
      "date": "2021-10-25",
      "bid": "50.40",
      "ask": "50.70",
      "open": "50.00",
      "high": "51.00",
      "low": "49.15",
      "close": "51.00",
      "average": "50.5418",
      "volume": "367641",
      "turnover": "18575275.8",
      "trades": "591"
    },
    {
      "date": "2021-10-26",
      "bid": "52.40",
      "ask": "52.70",
      "open": "51.00",
      "high": "53.10",
      "low": "50.80",
      "close": "52.90",
      "average": "51.8644",
      "volume": "440253",
      "turnover": "22808035.4",
      "trades": "884"
    },
    {
      "date": "2021-10-27",
      "bid": "70.40",
      "ask": "70.50",
      "open": "55.20",
      "high": "71.40",
      "low": "54.10",
      "close": "70.80",
      "average": "63.754",
      "volume": "2533345",
      "turnover": "161959259.9",
      "trades": "6126"
    },
    {
      "date": "2021-10-28",
      "bid": "85.80",
      "ask": "86.00",
      "open": "71.00",
      "high": "90.90",
      "low": "66.30",
      "close": "87.20",
      "average": "81.4746",
      "volume": "2951869",
      "turnover": "241077798.75",
      "trades": "9527"
    },
    {
      "date": "2021-10-29",
      "bid": "83.00",
      "ask": "83.50",
      "open": "87.80",
      "high": "88.90",
      "low": "80.00",
      "close": "82.70",
      "average": "84.6205",
      "volume": "675028",
      "turnover": "57077740.85",
      "trades": "3727"
    },
    {
      "date": "2021-11-01",
      "bid": "82.20",
      "ask": "82.80",
      "open": "82.70",
      "high": "83.90",
      "low": "77.30",
      "close": "82.10",
      "average": "81.272",
      "volume": "318986",
      "turnover": "25838753.95",
      "trades": "1313"
    },
    {
      "date": "2021-11-02",
      "bid": "84.40",
      "ask": "86.30",
      "open": "81.50",
      "high": "87.50",
      "low": "81.50",
      "close": "85.10",
      "average": "83.9343",
      "volume": "467848",
      "turnover": "39377990.1",
      "trades": "1574"
    },
    {
      "date": "2021-11-03",
      "bid": "84.80",
      "ask": "86.20",
      "open": "87.10",
      "high": "87.50",
      "low": "82.00",
      "close": "84.80",
      "average": "86.021",
      "volume": "236267",
      "turnover": "20346008.35",
      "trades": "854"
    },
    {
      "date": "2021-11-04",
      "bid": "85.00",
      "ask": "85.40",
      "open": "84.80",
      "high": "87.90",
      "low": "81.40",
      "close": "85.20",
      "average": "84.6383",
      "volume": "98083",
      "turnover": "8305237.15",
      "trades": "610"
    },
    {
      "date": "2021-11-05",
      "bid": "81.80",
      "ask": "82.90",
      "open": "85.20",
      "high": "86.30",
      "low": "81.50",
      "close": "82.50",
      "average": "82.6544",
      "volume": "90981",
      "turnover": "7519335.25",
      "trades": "497"
    },
    {
      "date": "2021-11-08",
      "bid": "79.50",
      "ask": "80.00",
      "open": "82.00",
      "high": "83.00",
      "low": "76.50",
      "close": "79.50",
      "average": "79.2252",
      "volume": "175031",
      "turnover": "13864886.5",
      "trades": "950"
    },
    {
      "date": "2021-11-09",
      "bid": "79.30",
      "ask": "79.80",
      "open": "79.00",
      "high": "79.90",
      "low": "76.70",
      "close": "79.90",
      "average": "78.5833",
      "volume": "417430",
      "turnover": "32609155.05",
      "trades": "617"
    },
    {
      "date": "2021-11-10",
      "bid": "81.00",
      "ask": "81.40",
      "open": "79.50",
      "high": "82.00",
      "low": "79.50",
      "close": "81.00",
      "average": "80.9848",
      "volume": "71551",
      "turnover": "5791267.1",
      "trades": "406"
    },
    {
      "date": "2021-11-11",
      "bid": "82.60",
      "ask": "82.90",
      "open": "81.00",
      "high": "87.00",
      "low": "80.00",
      "close": "82.80",
      "average": "84.4928",
      "volume": "153516",
      "turnover": "12983564.7",
      "trades": "805"
    },
    {
      "date": "2021-11-12",
      "bid": "99.60",
      "ask": "100.00",
      "open": "83.60",
      "high": "100.60",
      "low": "83.60",
      "close": "99.00",
      "average": "94.5921",
      "volume": "1353109",
      "turnover": "127973058.2",
      "trades": "2477"
    },
    {
      "date": "2021-11-15",
      "bid": "112.00",
      "ask": "112.40",
      "open": "97.00",
      "high": "113.20",
      "low": "95.30",
      "close": "113.00",
      "average": "106.5087",
      "volume": "1387292",
      "turnover": "148367656.5",
      "trades": "3346"
    },
    {
      "date": "2021-11-16",
      "bid": "109.60",
      "ask": "110.60",
      "open": "113.60",
      "high": "121.80",
      "low": "105.20",
      "close": "109.40",
      "average": "113.5683",
      "volume": "651524",
      "turnover": "73939664.59",
      "trades": "3751"
    },
    {
      "date": "2021-11-17",
      "bid": "108.20",
      "ask": "109.20",
      "open": "109.60",
      "high": "115.80",
      "low": "105.20",
      "close": "108.60",
      "average": "110.5516",
      "volume": "264956",
      "turnover": "29291311.2",
      "trades": "1620"
    },
    {
      "date": "2021-11-18",
      "bid": "107.20",
      "ask": "107.80",
      "open": "108.60",
      "high": "110.00",
      "low": "106.00",
      "close": "108.00",
      "average": "107.9995",
      "volume": "140563",
      "turnover": "15176233",
      "trades": "970"
    },
    {
      "date": "2021-11-19",
      "bid": "110.60",
      "ask": "111.20",
      "open": "113.80",
      "high": "123.00",
      "low": "109.00",
      "close": "110.00",
      "average": "116.539",
      "volume": "750838",
      "turnover": "87498553.3",
      "trades": "3633"
    },
    {
      "date": "2021-11-22",
      "bid": "104.20",
      "ask": "104.80",
      "open": "113.20",
      "high": "114.80",
      "low": "101.00",
      "close": "104.00",
      "average": "108.5358",
      "volume": "368165",
      "turnover": "39960370.79",
      "trades": "1834"
    },
    {
      "date": "2021-11-23",
      "bid": "100.00",
      "ask": "100.20",
      "open": "103.40",
      "high": "103.40",
      "low": "99.10",
      "close": "100.20",
      "average": "100.3016",
      "volume": "408256",
      "turnover": "40953415.5",
      "trades": "1376"
    },
    {
      "date": "2021-11-24",
      "bid": "113.60",
      "ask": "113.80",
      "open": "105.20",
      "high": "114.40",
      "low": "105.20",
      "close": "114.00",
      "average": "110.5388",
      "volume": "795846",
      "turnover": "87993521.4",
      "trades": "3345"
    },
    {
      "date": "2021-11-25",
      "bid": "112.20",
      "ask": "112.80",
      "open": "116.00",
      "high": "118.60",
      "low": "109.00",
      "close": "111.80",
      "average": "113.979",
      "volume": "356483",
      "turnover": "40655784.5",
      "trades": "2471"
    },
    {
      "date": "2021-11-26",
      "bid": "107.40",
      "ask": "107.80",
      "open": "109.00",
      "high": "112.40",
      "low": "105.00",
      "close": "107.40",
      "average": "109.0872",
      "volume": "313873",
      "turnover": "34240175.4",
      "trades": "1767"
    },
    {
      "date": "2021-11-29",
      "bid": "105.00",
      "ask": "105.40",
      "open": "108.80",
      "high": "111.00",
      "low": "102.00",
      "close": "105.40",
      "average": "106.026",
      "volume": "440774",
      "turnover": "46752968.6",
      "trades": "2085"
    },
    {
      "date": "2021-11-30",
      "bid": "112.40",
      "ask": "113.40",
      "open": "105.00",
      "high": "116.00",
      "low": "100.00",
      "close": "116.00",
      "average": "114.3178",
      "volume": "3838778",
      "turnover": "438684461.8",
      "trades": "2941"
    },
    {
      "date": "2021-12-01",
      "bid": "122.40",
      "ask": "122.80",
      "open": "116.20",
      "high": "126.00",
      "low": "113.40",
      "close": "122.40",
      "average": "119.7362",
      "volume": "484391",
      "turnover": "58161841.9",
      "trades": "2585"
    },
    {
      "date": "2021-12-02",
      "bid": "119.20",
      "ask": "119.60",
      "open": "120.00",
      "high": "122.00",
      "low": "117.00",
      "close": "119.40",
      "average": "119.5369",
      "volume": "288374",
      "turnover": "34452107.6",
      "trades": "1536"
    },
    {
      "date": "2021-12-03",
      "bid": "119.60",
      "ask": "120.20",
      "open": "120.20",
      "high": "121.40",
      "low": "118.60",
      "close": "120.40",
      "average": "119.8106",
      "volume": "223114",
      "turnover": "26725812.3",
      "trades": "1096"
    },
    {
      "date": "2021-12-06",
      "bid": "130.20",
      "ask": "130.80",
      "open": "121.00",
      "high": "133.80",
      "low": "117.00",
      "close": "130.80",
      "average": "125.976",
      "volume": "315416",
      "turnover": "39646593.7",
      "trades": "1999"
    },
    {
      "date": "2021-12-07",
      "bid": "138.00",
      "ask": "138.20",
      "open": "131.40",
      "high": "143.20",
      "low": "130.80",
      "close": "138.60",
      "average": "138.4145",
      "volume": "328065",
      "turnover": "45424217.6",
      "trades": "2218"
    },
    {
      "date": "2021-12-08",
      "bid": "132.00",
      "ask": "132.40",
      "open": "140.00",
      "high": "140.40",
      "low": "130.00",
      "close": "132.60",
      "average": "134.7887",
      "volume": "368331",
      "turnover": "49659616.5",
      "trades": "2078"
    },
    {
      "date": "2021-12-09",
      "bid": "135.60",
      "ask": "136.00",
      "open": "132.80",
      "high": "139.80",
      "low": "132.80",
      "close": "136.20",
      "average": "136.6313",
      "volume": "182871",
      "turnover": "24997142",
      "trades": "1260"
    },
    {
      "date": "2021-12-10",
      "bid": "129.40",
      "ask": "130.00",
      "open": "136.40",
      "high": "136.40",
      "low": "128.60",
      "close": "130.60",
      "average": "130.7195",
      "volume": "209751",
      "turnover": "27406082.5",
      "trades": "1175"
    },
    {
      "date": "2021-12-13",
      "bid": "128.40",
      "ask": "129.00",
      "open": "130.60",
      "high": "133.00",
      "low": "127.20",
      "close": "129.40",
      "average": "129.151",
      "volume": "208169",
      "turnover": "26883392.3",
      "trades": "1341"
    },
    {
      "date": "2021-12-14",
      "bid": "127.80",
      "ask": "128.00",
      "open": "129.60",
      "high": "131.00",
      "low": "124.40",
      "close": "130.00",
      "average": "128.3288",
      "volume": "461996",
      "turnover": "59268091.5",
      "trades": "2139"
    },
    {
      "date": "2021-12-15",
      "bid": "126.80",
      "ask": "127.00",
      "open": "130.00",
      "high": "131.00",
      "low": "124.60",
      "close": "126.60",
      "average": "127.104",
      "volume": "204914",
      "turnover": "26040466.2",
      "trades": "1110"
    },
    {
      "date": "2021-12-16",
      "bid": "126.40",
      "ask": "126.60",
      "open": "128.20",
      "high": "129.40",
      "low": "124.40",
      "close": "127.40",
      "average": "126.4948",
      "volume": "187398",
      "turnover": "23698778.4",
      "trades": "1091"
    },
    {
      "date": "2021-12-17",
      "bid": "126.80",
      "ask": "127.20",
      "open": "127.40",
      "high": "128.00",
      "low": "122.60",
      "close": "128.00",
      "average": "125.8353",
      "volume": "321943",
      "turnover": "40495530.5",
      "trades": "1236"
    },
    {
      "date": "2021-12-20",
      "bid": "123.80",
      "ask": "124.20",
      "open": "127.00",
      "high": "127.20",
      "low": "122.60",
      "close": "124.20",
      "average": "124.1668",
      "volume": "109132",
      "turnover": "13550573",
      "trades": "680"
    },
    {
      "date": "2021-12-21",
      "bid": "124.60",
      "ask": "125.00",
      "open": "124.20",
      "high": "127.20",
      "low": "124.00",
      "close": "124.80",
      "average": "124.624",
      "volume": "138189",
      "turnover": "17221176.5",
      "trades": "1058"
    },
    {
      "date": "2021-12-22",
      "bid": "121.20",
      "ask": "121.60",
      "open": "124.00",
      "high": "124.20",
      "low": "121.00",
      "close": "121.80",
      "average": "121.7611",
      "volume": "133412",
      "turnover": "16243500",
      "trades": "807"
    },
    {
      "date": "2021-12-23",
      "bid": "116.60",
      "ask": "116.80",
      "open": "122.00",
      "high": "122.60",
      "low": "116.20",
      "close": "116.60",
      "average": "117.5147",
      "volume": "155845",
      "turnover": "18306872.2",
      "trades": "1266"
    },
    {
      "date": "2021-12-27",
      "bid": "116.80",
      "ask": "117.20",
      "open": "115.40",
      "high": "118.00",
      "low": "112.80",
      "close": "116.60",
      "average": "115.0087",
      "volume": "188173",
      "turnover": "21642557.4",
      "trades": "1133"
    },
    {
      "date": "2021-12-28",
      "bid": "113.40",
      "ask": "114.00",
      "open": "116.80",
      "high": "118.80",
      "low": "113.00",
      "close": "114.00",
      "average": "116.2625",
      "volume": "99377",
      "turnover": "11554010.6",
      "trades": "639"
    },
    {
      "date": "2021-12-29",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.40",
      "high": "116.60",
      "low": "112.80",
      "close": "114.40",
      "average": "114.4092",
      "volume": "78921",
      "turnover": "9029286",
      "trades": "645"
    },
    {
      "date": "2021-12-30",
      "bid": "113.00",
      "ask": "113.40",
      "open": "114.20",
      "high": "115.20",
      "low": "111.20",
      "close": "113.80",
      "average": "113.4159",
      "volume": "208496",
      "turnover": "23650952.1",
      "trades": "783"
    },
    {
      "date": "2022-01-03",
      "bid": "114.80",
      "ask": "115.20",
      "open": "113.80",
      "high": "116.20",
      "low": "113.60",
      "close": "115.60",
      "average": "115.0909",
      "volume": "124064",
      "turnover": "14277351.1",
      "trades": "722"
    },
    {
      "date": "2022-01-04",
      "bid": "107.40",
      "ask": "108.00",
      "open": "115.60",
      "high": "115.60",
      "low": "107.40",
      "close": "107.80",
      "average": "109.8646",
      "volume": "259441",
      "turnover": "28500406.8",
      "trades": "1699"
    },
    {
      "date": "2022-01-05",
      "bid": "105.80",
      "ask": "106.20",
      "open": "107.60",
      "high": "108.60",
      "low": "104.60",
      "close": "106.20",
      "average": "106.4742",
      "volume": "84974",
      "turnover": "9048776.19",
      "trades": "678"
    },
    {
      "date": "2022-01-07",
      "bid": "96.80",
      "ask": "97.00",
      "open": "104.60",
      "high": "104.80",
      "low": "95.20",
      "close": "96.50",
      "average": "98.0498",
      "volume": "2244292",
      "turnover": "220666185",
      "trades": "2652"
    },
    {
      "date": "2022-01-10",
      "bid": "86.20",
      "ask": "86.70",
      "open": "96.60",
      "high": "99.00",
      "low": "84.00",
      "close": "86.20",
      "average": "88.7873",
      "volume": "886281",
      "turnover": "78570246.65",
      "trades": "4068"
    },
    {
      "date": "2022-01-11",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.40",
      "high": "85.50",
      "low": "79.20",
      "close": "82.00",
      "average": "82.8457",
      "volume": "1307047",
      "turnover": "108314391.8",
      "trades": "5407"
    },
    {
      "date": "2022-01-12",
      "bid": "78.90",
      "ask": "79.30",
      "open": "83.00",
      "high": "83.50",
      "low": "78.00",
      "close": "78.60",
      "average": "79.4754",
      "volume": "982403",
      "turnover": "78092834.09",
      "trades": "3219"
    },
    {
      "date": "2022-01-13",
      "bid": "82.70",
      "ask": "83.00",
      "open": "79.40",
      "high": "86.40",
      "low": "79.10",
      "close": "82.00",
      "average": "83.3334",
      "volume": "1057321",
      "turnover": "88131302.15",
      "trades": "6067"
    },
    {
      "date": "2022-01-14",
      "bid": "83.80",
      "ask": "84.00",
      "open": "83.80",
      "high": "86.90",
      "low": "81.00",
      "close": "83.60",
      "average": "83.8614",
      "volume": "1490228",
      "turnover": "125077428",
      "trades": "5984"
    },
    {
      "date": "2022-01-17",
      "bid": "84.20",
      "ask": "84.60",
      "open": "84.50",
      "high": "85.40",
      "low": "80.80",
      "close": "84.20",
      "average": "83.2086",
      "volume": "487608",
      "turnover": "40564773.1",
      "trades": "2265"
    },
    {
      "date": "2022-01-18",
      "bid": "81.20",
      "ask": "81.60",
      "open": "83.30",
      "high": "84.20",
      "low": "80.70",
      "close": "81.30",
      "average": "81.9648",
      "volume": "248914",
      "turnover": "20402201.45",
      "trades": "1389"
    },
    {
      "date": "2022-01-19",
      "bid": "81.90",
      "ask": "82.10",
      "open": "80.80",
      "high": "84.90",
      "low": "79.10",
      "close": "81.80",
      "average": "82.9748",
      "volume": "430557",
      "turnover": "35731291",
      "trades": "1682"
    },
    {
      "date": "2022-01-20",
      "bid": "82.60",
      "ask": "82.70",
      "open": "79.20",
      "high": "86.40",
      "low": "76.60",
      "close": "82.00",
      "average": "81.9451",
      "volume": "19069568",
      "turnover": "1415370464.75",
      "trades": "13951"
    },
    {
      "date": "2022-01-21",
      "bid": "79.50",
      "ask": "79.70",
      "open": "80.40",
      "high": "81.50",
      "low": "76.50",
      "close": "78.90",
      "average": "79.115",
      "volume": "1389331",
      "turnover": "109967092",
      "trades": "5340"
    },
    {
      "date": "2022-01-24",
      "bid": "73.80",
      "ask": "74.10",
      "open": "78.10",
      "high": "78.30",
      "low": "69.50",
      "close": "73.00",
      "average": "72.325",
      "volume": "1807912",
      "turnover": "130785308.8",
      "trades": "8532"
    },
    {
      "date": "2022-01-25",
      "bid": "66.40",
      "ask": "66.60",
      "open": "74.30",
      "high": "75.00",
      "low": "65.50",
      "close": "66.20",
      "average": "69.1477",
      "volume": "1642225",
      "turnover": "113665140.3",
      "trades": "6703"
    },
    {
      "date": "2022-01-26",
      "bid": "67.30",
      "ask": "67.60",
      "open": "67.70",
      "high": "70.40",
      "low": "66.60",
      "close": "68.00",
      "average": "68.7234",
      "volume": "999320",
      "turnover": "68675388.34",
      "trades": "3786"
    },
    {
      "date": "2022-01-27",
      "bid": "69.30",
      "ask": "69.40",
      "open": "65.50",
      "high": "71.30",
      "low": "64.40",
      "close": "69.60",
      "average": "68.4683",
      "volume": "1339052",
      "turnover": "91662906.25",
      "trades": "6024"
    },
    {
      "date": "2022-01-28",
      "bid": "70.80",
      "ask": "71.00",
      "open": "71.20",
      "high": "72.90",
      "low": "69.30",
      "close": "70.70",
      "average": "70.6541",
      "volume": "597312",
      "turnover": "42200741.7",
      "trades": "2391"
    },
    {
      "date": "2022-01-31",
      "bid": "74.20",
      "ask": "74.40",
      "open": "72.80",
      "high": "75.50",
      "low": "71.40",
      "close": "74.10",
      "average": "73.6271",
      "volume": "575447",
      "turnover": "42366251.7",
      "trades": "2403"
    },
    {
      "date": "2022-02-01",
      "bid": "76.20",
      "ask": "76.50",
      "open": "75.90",
      "high": "77.20",
      "low": "75.20",
      "close": "76.90",
      "average": "76.4644",
      "volume": "690098",
      "turnover": "52774403.1",
      "trades": "2116"
    },
    {
      "date": "2022-02-02",
      "bid": "73.80",
      "ask": "74.20",
      "open": "77.70",
      "high": "78.40",
      "low": "73.50",
      "close": "73.70",
      "average": "74.5043",
      "volume": "677925",
      "turnover": "50502177.6",
      "trades": "2494"
    },
    {
      "date": "2022-02-03",
      "bid": "71.30",
      "ask": "71.40",
      "open": "72.50",
      "high": "73.40",
      "low": "71.30",
      "close": "71.30",
      "average": "72.0085",
      "volume": "283945",
      "turnover": "20452138.7",
      "trades": "1053"
    },
    {
      "date": "2022-02-04",
      "bid": "71.60",
      "ask": "71.90",
      "open": "72.60",
      "high": "74.50",
      "low": "71.40",
      "close": "72.20",
      "average": "72.7443",
      "volume": "504372",
      "turnover": "36686836.4",
      "trades": "1691"
    },
    {
      "date": "2022-02-07",
      "bid": "77.00",
      "ask": "77.30",
      "open": "74.90",
      "high": "78.00",
      "low": "73.50",
      "close": "77.00",
      "average": "75.645",
      "volume": "535445",
      "turnover": "40496220.25",
      "trades": "1606"
    },
    {
      "date": "2022-02-08",
      "bid": "72.90",
      "ask": "73.00",
      "open": "77.50",
      "high": "77.50",
      "low": "72.20",
      "close": "72.80",
      "average": "73.6339",
      "volume": "356989",
      "turnover": "26291592.2",
      "trades": "1468"
    },
    {
      "date": "2022-02-09",
      "bid": "76.80",
      "ask": "77.00",
      "open": "73.60",
      "high": "77.10",
      "low": "73.20",
      "close": "77.10",
      "average": "75.8368",
      "volume": "351152",
      "turnover": "26623890.6",
      "trades": "1385"
    },
    {
      "date": "2022-02-10",
      "bid": "77.10",
      "ask": "77.30",
      "open": "77.50",
      "high": "78.00",
      "low": "75.20",
      "close": "77.20",
      "average": "77.0455",
      "volume": "360638",
      "turnover": "27776063.8",
      "trades": "1159"
    },
    {
      "date": "2022-02-11",
      "bid": "77.30",
      "ask": "77.70",
      "open": "76.00",
      "high": "77.80",
      "low": "75.20",
      "close": "77.70",
      "average": "76.5968",
      "volume": "262647",
      "turnover": "20117938.3",
      "trades": "934"
    },
    {
      "date": "2022-02-14",
      "bid": "74.50",
      "ask": "74.80",
      "open": "73.00",
      "high": "76.50",
      "low": "72.50",
      "close": "74.50",
      "average": "74.5334",
      "volume": "411841",
      "turnover": "30687136.25",
      "trades": "1505"
    },
    {
      "date": "2022-02-15",
      "bid": "77.50",
      "ask": "77.80",
      "open": "74.50",
      "high": "78.00",
      "low": "73.80",
      "close": "77.90",
      "average": "76.951",
      "volume": "385933",
      "turnover": "29698645.2",
      "trades": "1407"
    },
    {
      "date": "2022-02-16",
      "bid": "76.10",
      "ask": "76.40",
      "open": "78.00",
      "high": "78.80",
      "low": "75.20",
      "close": "76.80",
      "average": "77.1238",
      "volume": "385603",
      "turnover": "29732090.6",
      "trades": "1159"
    },
    {
      "date": "2022-02-17",
      "bid": "72.80",
      "ask": "73.10",
      "open": "76.80",
      "high": "78.50",
      "low": "72.80",
      "close": "72.80",
      "average": "75.694",
      "volume": "414676",
      "turnover": "31343049.45",
      "trades": "1403"
    },
    {
      "date": "2022-02-18",
      "bid": "66.00",
      "ask": "66.50",
      "open": "72.50",
      "high": "72.50",
      "low": "65.00",
      "close": "65.90",
      "average": "67.6339",
      "volume": "1026136",
      "turnover": "69408612.25",
      "trades": "3031"
    },
    {
      "date": "2022-02-21",
      "bid": "64.70",
      "ask": "65.00",
      "open": "65.90",
      "high": "66.60",
      "low": "64.40",
      "close": "65.30",
      "average": "65.356",
      "volume": "420496",
      "turnover": "27481305.3",
      "trades": "1717"
    },
    {
      "date": "2022-02-22",
      "bid": "68.40",
      "ask": "68.90",
      "open": "62.20",
      "high": "69.30",
      "low": "61.00",
      "close": "68.90",
      "average": "67.3818",
      "volume": "409359",
      "turnover": "27587007.85",
      "trades": "1659"
    },
    {
      "date": "2022-02-23",
      "bid": "68.50",
      "ask": "68.60",
      "open": "73.00",
      "high": "73.70",
      "low": "64.30",
      "close": "69.40",
      "average": "67.7449",
      "volume": "1475592",
      "turnover": "99944851.5",
      "trades": "4526"
    },
    {
      "date": "2022-02-24",
      "bid": "67.10",
      "ask": "67.50",
      "open": "65.00",
      "high": "68.80",
      "low": "62.60",
      "close": "67.30",
      "average": "66.8368",
      "volume": "1054507",
      "turnover": "70486142.75",
      "trades": "2975"
    },
    {
      "date": "2022-02-25",
      "bid": "67.70",
      "ask": "67.90",
      "open": "68.50",
      "high": "69.30",
      "low": "66.80",
      "close": "67.80",
      "average": "67.7487",
      "volume": "1089470",
      "turnover": "73810210.75",
      "trades": "2138"
    },
    {
      "date": "2022-02-28",
      "bid": "75.70",
      "ask": "76.00",
      "open": "66.50",
      "high": "76.20",
      "low": "66.50",
      "close": "76.20",
      "average": "71.7434",
      "volume": "914621",
      "turnover": "65551615.55",
      "trades": "2317"
    },
    {
      "date": "2022-03-01",
      "bid": "72.20",
      "ask": "72.40",
      "open": "75.80",
      "high": "75.80",
      "low": "70.90",
      "close": "72.30",
      "average": "72.9282",
      "volume": "502085",
      "turnover": "36608083.1",
      "trades": "1812"
    },
    {
      "date": "2022-03-02",
      "bid": "72.00",
      "ask": "72.30",
      "open": "72.30",
      "high": "73.50",
      "low": "69.10",
      "close": "72.00",
      "average": "71.8762",
      "volume": "499056",
      "turnover": "35870679.5",
      "trades": "1577"
    },
    {
      "date": "2022-03-03",
      "bid": "65.50",
      "ask": "65.80",
      "open": "71.40",
      "high": "71.40",
      "low": "65.30",
      "close": "65.40",
      "average": "67.7939",
      "volume": "512907",
      "turnover": "34787896.5",
      "trades": "1657"
    },
    {
      "date": "2022-03-04",
      "bid": "65.70",
      "ask": "66.10",
      "open": "65.20",
      "high": "67.20",
      "low": "63.90",
      "close": "66.00",
      "average": "65.504",
      "volume": "881534",
      "turnover": "57743206.45",
      "trades": "1379"
    },
    {
      "date": "2022-03-07",
      "bid": "66.40",
      "ask": "66.60",
      "open": "64.80",
      "high": "68.50",
      "low": "60.50",
      "close": "66.50",
      "average": "64.8754",
      "volume": "844374",
      "turnover": "54674846.75",
      "trades": "1741"
    },
    {
      "date": "2022-03-08",
      "bid": "59.60",
      "ask": "59.90",
      "open": "65.60",
      "high": "70.00",
      "low": "59.20",
      "close": "59.50",
      "average": "62.481",
      "volume": "8237943",
      "turnover": "511590775",
      "trades": "4887"
    },
    {
      "date": "2022-03-09",
      "bid": "64.40",
      "ask": "64.70",
      "open": "61.50",
      "high": "64.70",
      "low": "59.50",
      "close": "64.50",
      "average": "62.8171",
      "volume": "1037470",
      "turnover": "65227508.65",
      "trades": "2876"
    },
    {
      "date": "2022-03-10",
      "bid": null,
      "ask": null,
      "open": "65.00",
      "high": "65.60",
      "low": "55.30",
      "close": "55.60",
      "average": "58.8325",
      "volume": "1541479",
      "turnover": "90744745.9",
      "trades": "3089"
    },
    {
      "date": "2022-03-11",
      "bid": "57.20",
      "ask": "57.50",
      "open": "56.20",
      "high": "58.30",
      "low": "51.80",
      "close": "57.10",
      "average": "55.4051",
      "volume": "1827164",
      "turnover": "101260918.85",
      "trades": "4726"
    },
    {
      "date": "2022-03-14",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.70",
      "high": "58.10",
      "low": "55.90",
      "close": "57.20",
      "average": "56.8711",
      "volume": "643096",
      "turnover": "36581262.45",
      "trades": "1536"
    },
    {
      "date": "2022-03-15",
      "bid": "56.20",
      "ask": "56.40",
      "open": "57.50",
      "high": "57.50",
      "low": "55.40",
      "close": "56.30",
      "average": "56.4077",
      "volume": "567790",
      "turnover": "32030294.95",
      "trades": "1609"
    },
    {
      "date": "2022-03-16",
      "bid": "61.50",
      "ask": "61.80",
      "open": "57.90",
      "high": "62.50",
      "low": "57.90",
      "close": "61.80",
      "average": "60.8524",
      "volume": "936476",
      "turnover": "57014033.65",
      "trades": "3557"
    },
    {
      "date": "2022-03-17",
      "bid": "62.60",
      "ask": "62.80",
      "open": "64.10",
      "high": "65.90",
      "low": "62.30",
      "close": "63.00",
      "average": "64.229",
      "volume": "978275",
      "turnover": "62834221.3",
      "trades": "2684"
    },
    {
      "date": "2022-03-18",
      "bid": "63.80",
      "ask": "63.90",
      "open": "63.00",
      "high": "64.20",
      "low": "61.20",
      "close": "63.50",
      "average": "63.012",
      "volume": "478257",
      "turnover": "30125838.75",
      "trades": "1287"
    },
    {
      "date": "2022-03-21",
      "bid": "61.50",
      "ask": "61.70",
      "open": "63.50",
      "high": "63.60",
      "low": "60.60",
      "close": "61.40",
      "average": "61.8536",
      "volume": "262144",
      "turnover": "16175450.25",
      "trades": "673"
    },
    {
      "date": "2022-03-22",
      "bid": "64.70",
      "ask": "64.90",
      "open": "61.50",
      "high": "65.00",
      "low": "61.40",
      "close": "64.80",
      "average": "63.5085",
      "volume": "365808",
      "turnover": "23232828.65",
      "trades": "832"
    },
    {
      "date": "2022-03-23",
      "bid": "60.80",
      "ask": "61.00",
      "open": "64.80",
      "high": "67.10",
      "low": "60.10",
      "close": "60.90",
      "average": "62.6493",
      "volume": "613335",
      "turnover": "38440634.85",
      "trades": "1640"
    },
    {
      "date": "2022-03-24",
      "bid": "62.10",
      "ask": "62.30",
      "open": "60.70",
      "high": "62.20",
      "low": "59.80",
      "close": "62.00",
      "average": "61.0107",
      "volume": "452346",
      "turnover": "27597109.2",
      "trades": "1202"
    },
    {
      "date": "2022-03-25",
      "bid": "60.90",
      "ask": "61.10",
      "open": "62.00",
      "high": "64.40",
      "low": "60.40",
      "close": "61.40",
      "average": "62.8067",
      "volume": "712109",
      "turnover": "44697733.8",
      "trades": "1200"
    },
    {
      "date": "2022-03-28",
      "bid": "61.40",
      "ask": "61.60",
      "open": "61.40",
      "high": "64.50",
      "low": "61.10",
      "close": "61.90",
      "average": "62.7407",
      "volume": "297830",
      "turnover": "18678245.64",
      "trades": "760"
    },
    {
      "date": "2022-03-29",
      "bid": "69.00",
      "ask": "69.30",
      "open": "63.70",
      "high": "69.50",
      "low": "61.40",
      "close": "69.00",
      "average": "65.9077",
      "volume": "1115640",
      "turnover": "73507245.4",
      "trades": "2507"
    },
    {
      "date": "2022-03-30",
      "bid": "64.40",
      "ask": "64.70",
      "open": "69.00",
      "high": "69.00",
      "low": "62.90",
      "close": "64.50",
      "average": "64.4282",
      "volume": "846058",
      "turnover": "54510019.5",
      "trades": "2948"
    },
    {
      "date": "2022-03-31",
      "bid": "64.70",
      "ask": "65.00",
      "open": "64.50",
      "high": "66.00",
      "low": "62.30",
      "close": "65.00",
      "average": "64.3563",
      "volume": "460312",
      "turnover": "29623794",
      "trades": "1433"
    },
    {
      "date": "2022-04-01",
      "bid": "66.80",
      "ask": "67.00",
      "open": "64.80",
      "high": "67.60",
      "low": "63.66",
      "close": "66.90",
      "average": "66.3708",
      "volume": "322080",
      "turnover": "21378866.93",
      "trades": "1071"
    },
    {
      "date": "2022-04-04",
      "bid": "69.16",
      "ask": "69.40",
      "open": "68.78",
      "high": "69.80",
      "low": "67.24",
      "close": "69.76",
      "average": "68.6819",
      "volume": "947939",
      "turnover": "65103238.94",
      "trades": "2726"
    },
    {
      "date": "2022-04-05",
      "bid": "68.54",
      "ask": "68.70",
      "open": "69.76",
      "high": "70.72",
      "low": "67.54",
      "close": "68.62",
      "average": "69.1045",
      "volume": "504469",
      "turnover": "34848642.22",
      "trades": "1701"
    },
    {
      "date": "2022-04-06",
      "bid": "65.00",
      "ask": "65.16",
      "open": "68.00",
      "high": "68.04",
      "low": "63.48",
      "close": "65.20",
      "average": "64.8901",
      "volume": "974733",
      "turnover": "63263217.95",
      "trades": "3022"
    },
    {
      "date": "2022-04-07",
      "bid": "64.48",
      "ask": "64.84",
      "open": "65.24",
      "high": "67.64",
      "low": "64.08",
      "close": "64.64",
      "average": "65.3191",
      "volume": "1318000",
      "turnover": "86133172.42",
      "trades": "1233"
    },
    {
      "date": "2022-04-08",
      "bid": "64.40",
      "ask": "64.76",
      "open": "65.00",
      "high": "66.28",
      "low": "63.04",
      "close": "64.40",
      "average": "64.0646",
      "volume": "711038",
      "turnover": "45559566.14",
      "trades": "1403"
    },
    {
      "date": "2022-04-11",
      "bid": "64.46",
      "ask": "64.58",
      "open": "66.66",
      "high": "67.28",
      "low": "64.02",
      "close": "64.80",
      "average": "65.4093",
      "volume": "1332838",
      "turnover": "87185531.6",
      "trades": "2826"
    },
    {
      "date": "2022-04-12",
      "bid": "69.32",
      "ask": "69.52",
      "open": "64.80",
      "high": "70.08",
      "low": "63.20",
      "close": "69.38",
      "average": "68.0451",
      "volume": "1057027",
      "turnover": "71916529.56",
      "trades": "2882"
    },
    {
      "date": "2022-04-13",
      "bid": "66.18",
      "ask": "66.34",
      "open": "69.00",
      "high": "69.42",
      "low": "64.80",
      "close": "66.08",
      "average": "66.8709",
      "volume": "1018383",
      "turnover": "68095654.84",
      "trades": "2252"
    },
    {
      "date": "2022-04-14",
      "bid": "68.56",
      "ask": "68.74",
      "open": "66.50",
      "high": "68.96",
      "low": "65.12",
      "close": "68.96",
      "average": "67.2629",
      "volume": "866004",
      "turnover": "58251589.98",
      "trades": "1414"
    },
    {
      "date": "2022-04-19",
      "bid": "66.28",
      "ask": "66.46",
      "open": "69.50",
      "high": "69.76",
      "low": "64.72",
      "close": "66.16",
      "average": "65.9142",
      "volume": "1098695",
      "turnover": "72414045.67",
      "trades": "2179"
    },
    {
      "date": "2022-04-20",
      "bid": "65.54",
      "ask": "65.76",
      "open": "66.50",
      "high": "67.84",
      "low": "64.88",
      "close": "65.76",
      "average": "66.2968",
      "volume": "1006895",
      "turnover": "66770189.56",
      "trades": "2509"
    },
    {
      "date": "2022-04-21",
      "bid": "63.54",
      "ask": "63.76",
      "open": "66.00",
      "high": "66.40",
      "low": "63.56",
      "close": "63.80",
      "average": "65.4325",
      "volume": "748077",
      "turnover": "49015711",
      "trades": "1296"
    },
    {
      "date": "2022-04-22",
      "bid": "63.14",
      "ask": "63.28",
      "open": "62.80",
      "high": "64.50",
      "low": "62.00",
      "close": "63.54",
      "average": "63.5604",
      "volume": "668230",
      "turnover": "42516252.71",
      "trades": "1473"
    },
    {
      "date": "2022-04-25",
      "bid": "60.00",
      "ask": "60.12",
      "open": "62.00",
      "high": "62.18",
      "low": "57.00",
      "close": "60.00",
      "average": "59.0001",
      "volume": "1031636",
      "turnover": "60893277.86",
      "trades": "2860"
    },
    {
      "date": "2022-04-26",
      "bid": "57.56",
      "ask": "57.74",
      "open": "60.30",
      "high": "61.00",
      "low": "57.28",
      "close": "57.50",
      "average": "58.922",
      "volume": "478248",
      "turnover": "28173633.76",
      "trades": "1556"
    },
    {
      "date": "2022-04-27",
      "bid": "55.82",
      "ask": "56.04",
      "open": "57.50",
      "high": "58.86",
      "low": "55.36",
      "close": "56.18",
      "average": "57.0141",
      "volume": "551278",
      "turnover": "31430582.24",
      "trades": "1650"
    },
    {
      "date": "2022-04-28",
      "bid": "56.02",
      "ask": "56.12",
      "open": "57.00",
      "high": "57.92",
      "low": "55.18",
      "close": "56.12",
      "average": "56.4549",
      "volume": "479552",
      "turnover": "27070384.2",
      "trades": "1416"
    },
    {
      "date": "2022-04-29",
      "bid": "55.48",
      "ask": "55.62",
      "open": "56.12",
      "high": "58.76",
      "low": "55.04",
      "close": "55.60",
      "average": "56.5566",
      "volume": "707099",
      "turnover": "39998516.54",
      "trades": "1590"
    },
    {
      "date": "2022-05-02",
      "bid": "59.90",
      "ask": "60.18",
      "open": "55.50",
      "high": "60.56",
      "low": "54.80",
      "close": "60.00",
      "average": "57.7243",
      "volume": "1470334",
      "turnover": "84473059.9",
      "trades": "2013"
    },
    {
      "date": "2022-05-03",
      "bid": "59.66",
      "ask": "59.82",
      "open": "61.18",
      "high": "61.40",
      "low": "58.44",
      "close": "59.70",
      "average": "59.4117",
      "volume": "509414",
      "turnover": "30296935.21",
      "trades": "1660"
    },
    {
      "date": "2022-05-04",
      "bid": "60.16",
      "ask": "60.28",
      "open": "59.70",
      "high": "62.00",
      "low": "59.62",
      "close": "60.00",
      "average": "60.9576",
      "volume": "925045",
      "turnover": "56382791.58",
      "trades": "1609"
    },
    {
      "date": "2022-05-05",
      "bid": "61.46",
      "ask": "61.70",
      "open": "61.36",
      "high": "63.60",
      "low": "60.48",
      "close": "61.66",
      "average": "62.0014",
      "volume": "1006581",
      "turnover": "62301293.09",
      "trades": "2063"
    },
    {
      "date": "2022-05-06",
      "bid": "68.16",
      "ask": "68.44",
      "open": "72.00",
      "high": "73.34",
      "low": "65.52",
      "close": "68.50",
      "average": "68.8754",
      "volume": "2734135",
      "turnover": "188273303.97",
      "trades": "7492"
    },
    {
      "date": "2022-05-09",
      "bid": "62.76",
      "ask": "63.02",
      "open": "67.44",
      "high": "69.40",
      "low": "61.50",
      "close": "62.72",
      "average": "64.9492",
      "volume": "1406092",
      "turnover": "91382090.27",
      "trades": "3789"
    },
    {
      "date": "2022-05-10",
      "bid": "66.58",
      "ask": "66.74",
      "open": "63.94",
      "high": "69.00",
      "low": "63.94",
      "close": "66.60",
      "average": "67.3523",
      "volume": "1114119",
      "turnover": "75055918.31",
      "trades": "3362"
    },
    {
      "date": "2022-05-11",
      "bid": "67.42",
      "ask": "67.50",
      "open": "66.74",
      "high": "70.20",
      "low": "66.38",
      "close": "67.66",
      "average": "68.2074",
      "volume": "1316829",
      "turnover": "89810808.66",
      "trades": "3506"
    },
    {
      "date": "2022-05-12",
      "bid": "66.96",
      "ask": "66.98",
      "open": "66.32",
      "high": "67.26",
      "low": "63.78",
      "close": "66.80",
      "average": "65.3981",
      "volume": "764588",
      "turnover": "49997239.44",
      "trades": "2754"
    },
    {
      "date": "2022-05-13",
      "bid": "67.30",
      "ask": "67.40",
      "open": "68.00",
      "high": "69.56",
      "low": "66.00",
      "close": "67.40",
      "average": "67.3171",
      "volume": "1005345",
      "turnover": "67697871.09",
      "trades": "3100"
    },
    {
      "date": "2022-05-16",
      "bid": "68.20",
      "ask": "68.38",
      "open": "67.38",
      "high": "70.70",
      "low": "66.30",
      "close": "67.78",
      "average": "68.1394",
      "volume": "1563703",
      "turnover": "106716268.4",
      "trades": "2837"
    },
    {
      "date": "2022-05-17",
      "bid": "68.04",
      "ask": "68.28",
      "open": "67.98",
      "high": "69.32",
      "low": "66.64",
      "close": "68.00",
      "average": "68.0825",
      "volume": "469857",
      "turnover": "31983002.33",
      "trades": "1257"
    },
    {
      "date": "2022-05-18",
      "bid": "57.84",
      "ask": "57.96",
      "open": "60.00",
      "high": "61.76",
      "low": "57.04",
      "close": "57.70",
      "average": "59.6775",
      "volume": "26967243",
      "turnover": "1641495126.21",
      "trades": "12429"
    },
    {
      "date": "2022-05-19",
      "bid": "58.44",
      "ask": "58.58",
      "open": "56.92",
      "high": "58.70",
      "low": "54.70",
      "close": "58.08",
      "average": "56.4329",
      "volume": "2524650",
      "turnover": "142451893.26",
      "trades": "7170"
    },
    {
      "date": "2022-05-20",
      "bid": "58.78",
      "ask": "58.90",
      "open": "59.00",
      "high": "60.16",
      "low": "56.74",
      "close": "59.16",
      "average": "59.2941",
      "volume": "1368775",
      "turnover": "81161213.25",
      "trades": "3646"
    },
    {
      "date": "2022-05-23",
      "bid": "50.56",
      "ask": "50.64",
      "open": "60.20",
      "high": "61.46",
      "low": "39.10",
      "close": "50.50",
      "average": "49.0231",
      "volume": "11521683",
      "turnover": "565299852.41",
      "trades": "22918"
    },
    {
      "date": "2022-05-24",
      "bid": "47.36",
      "ask": "47.50",
      "open": "51.04",
      "high": "52.88",
      "low": "45.74",
      "close": "47.48",
      "average": "48.7321",
      "volume": "3916903",
      "turnover": "190858818.25",
      "trades": "9613"
    },
    {
      "date": "2022-05-25",
      "bid": "46.49",
      "ask": "46.63",
      "open": "47.30",
      "high": "47.48",
      "low": "45.30",
      "close": "46.58",
      "average": "46.3808",
      "volume": "1097747",
      "turnover": "50912966.56",
      "trades": "3237"
    },
    {
      "date": "2022-05-27",
      "bid": "49.24",
      "ask": "49.30",
      "open": "47.85",
      "high": "50.32",
      "low": "47.10",
      "close": "49.48",
      "average": "48.9473",
      "volume": "1636478",
      "turnover": "80101782.01",
      "trades": "4211"
    },
    {
      "date": "2022-05-30",
      "bid": "50.66",
      "ask": "50.76",
      "open": "49.61",
      "high": "51.44",
      "low": "48.22",
      "close": "50.64",
      "average": "50.3972",
      "volume": "1448233",
      "turnover": "72986333.81",
      "trades": "3498"
    },
    {
      "date": "2022-05-31",
      "bid": "52.24",
      "ask": "52.30",
      "open": "50.64",
      "high": "53.10",
      "low": "49.34",
      "close": "53.10",
      "average": "52.7947",
      "volume": "5551872",
      "turnover": "293082807.2",
      "trades": "3157"
    },
    {
      "date": "2022-06-01",
      "bid": "51.14",
      "ask": "51.24",
      "open": "53.00",
      "high": "53.50",
      "low": "50.60",
      "close": "51.32",
      "average": "51.8113",
      "volume": "810152",
      "turnover": "41976211.97",
      "trades": "2356"
    },
    {
      "date": "2022-06-02",
      "bid": "53.06",
      "ask": "53.20",
      "open": "51.00",
      "high": "53.30",
      "low": "50.68",
      "close": "53.20",
      "average": "52.3715",
      "volume": "733997",
      "turnover": "38440516.06",
      "trades": "2086"
    },
    {
      "date": "2022-06-03",
      "bid": "52.26",
      "ask": "52.38",
      "open": "53.66",
      "high": "55.00",
      "low": "51.70",
      "close": "52.34",
      "average": "53.0294",
      "volume": "878172",
      "turnover": "46571346.63",
      "trades": "2449"
    },
    {
      "date": "2022-06-07",
      "bid": "54.50",
      "ask": "54.68",
      "open": "52.34",
      "high": "55.22",
      "low": "51.72",
      "close": "54.90",
      "average": "53.268",
      "volume": "932100",
      "turnover": "49636228.6",
      "trades": "2424"
    },
    {
      "date": "2022-06-08",
      "bid": "56.12",
      "ask": "56.22",
      "open": "54.90",
      "high": "57.22",
      "low": "54.70",
      "close": "56.46",
      "average": "56.153",
      "volume": "1025816",
      "turnover": "57594901.73",
      "trades": "2249"
    },
    {
      "date": "2022-06-09",
      "bid": "57.78",
      "ask": "57.96",
      "open": "56.00",
      "high": "59.36",
      "low": "55.42",
      "close": "57.98",
      "average": "57.8691",
      "volume": "911123",
      "turnover": "52725080.36",
      "trades": "2448"
    },
    {
      "date": "2022-06-10",
      "bid": "54.62",
      "ask": "54.78",
      "open": "57.94",
      "high": "57.94",
      "low": "54.30",
      "close": "55.10",
      "average": "55.7725",
      "volume": "1167814",
      "turnover": "65134193.21",
      "trades": "2593"
    },
    {
      "date": "2022-06-13",
      "bid": "51.52",
      "ask": "51.64",
      "open": "54.36",
      "high": "54.36",
      "low": "51.38",
      "close": "51.54",
      "average": "52.0315",
      "volume": "1198758",
      "turnover": "62377690.5",
      "trades": "3006"
    },
    {
      "date": "2022-06-14",
      "bid": "52.18",
      "ask": "52.28",
      "open": "52.74",
      "high": "53.50",
      "low": "50.80",
      "close": "52.12",
      "average": "51.7729",
      "volume": "1958197",
      "turnover": "101406111.99",
      "trades": "3029"
    },
    {
      "date": "2022-06-15",
      "bid": "52.14",
      "ask": "52.32",
      "open": "53.02",
      "high": "53.42",
      "low": "50.18",
      "close": "52.12",
      "average": "51.2813",
      "volume": "1254888",
      "turnover": "64348641.75",
      "trades": "2879"
    },
    {
      "date": "2022-06-16",
      "bid": "51.68",
      "ask": "51.88",
      "open": "51.80",
      "high": "54.26",
      "low": "51.30",
      "close": "52.22",
      "average": "52.602",
      "volume": "1030179",
      "turnover": "54191094",
      "trades": "2508"
    },
    {
      "date": "2022-06-17",
      "bid": "55.90",
      "ask": "56.04",
      "open": "52.24",
      "high": "56.20",
      "low": "51.76",
      "close": "55.84",
      "average": "55.6077",
      "volume": "6339657",
      "turnover": "352440973.68",
      "trades": "2208"
    },
    {
      "date": "2022-06-20",
      "bid": "52.60",
      "ask": "52.68",
      "open": "55.48",
      "high": "56.06",
      "low": "52.36",
      "close": "52.66",
      "average": "53.849",
      "volume": "1114621",
      "turnover": "60021814.82",
      "trades": "2901"
    },
    {
      "date": "2022-06-21",
      "bid": "52.98",
      "ask": "53.10",
      "open": "52.86",
      "high": "54.64",
      "low": "52.22",
      "close": "53.00",
      "average": "53.2394",
      "volume": "778612",
      "turnover": "41460932.29",
      "trades": "1935"
    },
    {
      "date": "2022-06-22",
      "bid": "50.90",
      "ask": "51.00",
      "open": "52.62",
      "high": "52.72",
      "low": "49.34",
      "close": "51.00",
      "average": "50.6559",
      "volume": "1176165",
      "turnover": "59580974.93",
      "trades": "2611"
    },
    {
      "date": "2022-06-23",
      "bid": "49.22",
      "ask": "49.45",
      "open": "51.70",
      "high": "51.70",
      "low": "48.80",
      "close": "49.40",
      "average": "49.5867",
      "volume": "963917",
      "turnover": "47806795.11",
      "trades": "2083"
    },
    {
      "date": "2022-06-27",
      "bid": "51.28",
      "ask": "51.40",
      "open": "50.50",
      "high": "52.34",
      "low": "50.34",
      "close": "51.64",
      "average": "51.3756",
      "volume": "1027913",
      "turnover": "52807139",
      "trades": "2777"
    },
    {
      "date": "2022-06-28",
      "bid": "48.10",
      "ask": "48.23",
      "open": "51.00",
      "high": "51.50",
      "low": "48.10",
      "close": "48.10",
      "average": "49.6393",
      "volume": "1222026",
      "turnover": "60443543.95",
      "trades": "2294"
    },
    {
      "date": "2022-06-29",
      "bid": "47.30",
      "ask": "47.45",
      "open": "48.23",
      "high": "48.44",
      "low": "46.88",
      "close": "47.35",
      "average": "47.4376",
      "volume": "539558",
      "turnover": "25595419.36",
      "trades": "1433"
    },
    {
      "date": "2022-06-30",
      "bid": "48.62",
      "ask": "48.78",
      "open": "47.80",
      "high": "49.06",
      "low": "46.67",
      "close": "49.06",
      "average": "48.2426",
      "volume": "1211030",
      "turnover": "58436757.43",
      "trades": "2873"
    },
    {
      "date": "2022-07-01",
      "bid": "49.00",
      "ask": "49.25",
      "open": "48.92",
      "high": "49.76",
      "low": "48.00",
      "close": "49.14",
      "average": "48.9999",
      "volume": "444397",
      "turnover": "21775408.4",
      "trades": "1433"
    },
    {
      "date": "2022-07-04",
      "bid": "47.85",
      "ask": "47.96",
      "open": "49.43",
      "high": "50.42",
      "low": "47.50",
      "close": "47.97",
      "average": "48.2636",
      "volume": "429997",
      "turnover": "20756160.11",
      "trades": "1395"
    },
    {
      "date": "2022-07-05",
      "bid": "52.32",
      "ask": "52.40",
      "open": "48.03",
      "high": "53.08",
      "low": "47.67",
      "close": "52.50",
      "average": "51.0786",
      "volume": "690896",
      "turnover": "35292735.76",
      "trades": "1965"
    },
    {
      "date": "2022-07-06",
      "bid": "54.74",
      "ask": "54.90",
      "open": "52.64",
      "high": "55.40",
      "low": "52.00",
      "close": "55.12",
      "average": "54.2331",
      "volume": "901631",
      "turnover": "48897867.36",
      "trades": "2465"
    },
    {
      "date": "2022-07-07",
      "bid": "57.58",
      "ask": "57.72",
      "open": "55.50",
      "high": "58.54",
      "low": "54.74",
      "close": "57.74",
      "average": "57.0215",
      "volume": "667157",
      "turnover": "38040070.68",
      "trades": "1730"
    },
    {
      "date": "2022-07-08",
      "bid": "60.04",
      "ask": "60.16",
      "open": "57.70",
      "high": "60.42",
      "low": "56.98",
      "close": "60.14",
      "average": "59.447",
      "volume": "664687",
      "turnover": "39510193.5",
      "trades": "1682"
    },
    {
      "date": "2022-07-11",
      "bid": "58.86",
      "ask": "58.98",
      "open": "59.70",
      "high": "61.86",
      "low": "58.00",
      "close": "58.86",
      "average": "59.9607",
      "volume": "538685",
      "turnover": "32300928.66",
      "trades": "1441"
    },
    {
      "date": "2022-07-12",
      "bid": "61.92",
      "ask": "61.98",
      "open": "58.86",
      "high": "62.50",
      "low": "57.66",
      "close": "62.00",
      "average": "61.3525",
      "volume": "1155408",
      "turnover": "70940688.23",
      "trades": "2349"
    },
    {
      "date": "2022-07-13",
      "bid": "61.58",
      "ask": "61.72",
      "open": "61.20",
      "high": "63.40",
      "low": "59.26",
      "close": "61.52",
      "average": "61.3074",
      "volume": "655529",
      "turnover": "40180989.68",
      "trades": "1558"
    },
    {
      "date": "2022-07-14",
      "bid": "58.00",
      "ask": "58.18",
      "open": "61.50",
      "high": "62.36",
      "low": "57.84",
      "close": "58.08",
      "average": "59.3465",
      "volume": "364396",
      "turnover": "21625666.02",
      "trades": "1074"
    },
    {
      "date": "2022-07-15",
      "bid": "58.96",
      "ask": "59.08",
      "open": "58.12",
      "high": "59.30",
      "low": "57.38",
      "close": "59.00",
      "average": "58.4122",
      "volume": "355214",
      "turnover": "20746126.64",
      "trades": "968"
    },
    {
      "date": "2022-07-18",
      "bid": "61.18",
      "ask": "61.40",
      "open": "59.18",
      "high": "62.00",
      "low": "59.18",
      "close": "61.26",
      "average": "60.9519",
      "volume": "366273",
      "turnover": "22324195.56",
      "trades": "1003"
    },
    {
      "date": "2022-07-19",
      "bid": "60.22",
      "ask": "60.46",
      "open": "59.06",
      "high": "62.80",
      "low": "59.06",
      "close": "60.34",
      "average": "60.8622",
      "volume": "486111",
      "turnover": "29589542.35",
      "trades": "1203"
    },
    {
      "date": "2022-07-20",
      "bid": "63.80",
      "ask": "63.94",
      "open": "60.40",
      "high": "64.18",
      "low": "60.40",
      "close": "64.18",
      "average": "63.5212",
      "volume": "526760",
      "turnover": "33460329.05",
      "trades": "1287"
    },
    {
      "date": "2022-07-21",
      "bid": "63.48",
      "ask": "63.70",
      "open": "64.18",
      "high": "65.26",
      "low": "62.00",
      "close": "63.68",
      "average": "63.4355",
      "volume": "603355",
      "turnover": "38253153.61",
      "trades": "1665"
    },
    {
      "date": "2022-07-22",
      "bid": "79.62",
      "ask": "79.88",
      "open": "69.00",
      "high": "82.72",
      "low": "67.06",
      "close": "79.38",
      "average": "75.0285",
      "volume": "5503154",
      "turnover": "413200166.79",
      "trades": "11910"
    },
    {
      "date": "2022-07-25",
      "bid": "79.10",
      "ask": "79.18",
      "open": "79.48",
      "high": "83.38",
      "low": "77.54",
      "close": "78.74",
      "average": "80.3787",
      "volume": "1899160",
      "turnover": "152643373.8",
      "trades": "5505"
    },
    {
      "date": "2022-07-26",
      "bid": "73.00",
      "ask": "73.10",
      "open": "78.74",
      "high": "78.82",
      "low": "71.80",
      "close": "72.80",
      "average": "74.513",
      "volume": "1883971",
      "turnover": "140397143.33",
      "trades": "5159"
    },
    {
      "date": "2022-07-27",
      "bid": "73.50",
      "ask": "73.58",
      "open": "72.50",
      "high": "74.80",
      "low": "70.76",
      "close": "73.90",
      "average": "72.8963",
      "volume": "1821237",
      "turnover": "132698308.13",
      "trades": "4533"
    },
    {
      "date": "2022-07-28",
      "bid": "77.34",
      "ask": "77.58",
      "open": "75.00",
      "high": "78.34",
      "low": "73.44",
      "close": "77.82",
      "average": "76.4906",
      "volume": "1692127",
      "turnover": "129404635.89",
      "trades": "3710"
    },
    {
      "date": "2022-07-29",
      "bid": "79.00",
      "ask": "79.04",
      "open": "78.00",
      "high": "79.30",
      "low": "76.22",
      "close": "79.06",
      "average": "78.3388",
      "volume": "937884",
      "turnover": "73471451.64",
      "trades": "2367"
    },
    {
      "date": "2022-08-01",
      "bid": "79.16",
      "ask": "79.40",
      "open": "79.06",
      "high": "80.00",
      "low": "77.60",
      "close": "78.64",
      "average": "78.6669",
      "volume": "881663",
      "turnover": "69351182.83",
      "trades": "2068"
    },
    {
      "date": "2022-08-02",
      "bid": "78.10",
      "ask": "78.24",
      "open": "78.64",
      "high": "80.00",
      "low": "76.70",
      "close": "78.28",
      "average": "78.7328",
      "volume": "827824",
      "turnover": "65178442.96",
      "trades": "1882"
    },
    {
      "date": "2022-08-03",
      "bid": "75.62",
      "ask": "75.78",
      "open": "78.96",
      "high": "81.82",
      "low": "74.32",
      "close": "75.44",
      "average": "77.7386",
      "volume": "1683283",
      "turnover": "130906504.24",
      "trades": "3981"
    },
    {
      "date": "2022-08-04",
      "bid": "77.08",
      "ask": "77.30",
      "open": "79.00",
      "high": "79.50",
      "low": "74.78",
      "close": "76.80",
      "average": "76.9571",
      "volume": "1765235",
      "turnover": "135884385.78",
      "trades": "4605"
    },
    {
      "date": "2022-08-05",
      "bid": "78.40",
      "ask": "78.50",
      "open": "77.16",
      "high": "78.98",
      "low": "75.94",
      "close": "78.50",
      "average": "77.4353",
      "volume": "1172095",
      "turnover": "90754612.28",
      "trades": "2710"
    },
    {
      "date": "2022-08-08",
      "bid": "73.84",
      "ask": "73.98",
      "open": "78.60",
      "high": "79.00",
      "low": "73.54",
      "close": "73.54",
      "average": "75.2491",
      "volume": "942447",
      "turnover": "70918645.12",
      "trades": "2892"
    },
    {
      "date": "2022-08-09",
      "bid": "71.84",
      "ask": "71.88",
      "open": "73.98",
      "high": "74.72",
      "low": "71.14",
      "close": "71.86",
      "average": "72.6669",
      "volume": "528351",
      "turnover": "38394480.84",
      "trades": "1413"
    },
    {
      "date": "2022-08-10",
      "bid": "72.76",
      "ask": "72.92",
      "open": "71.00",
      "high": "73.26",
      "low": "69.56",
      "close": "72.90",
      "average": "72.0929",
      "volume": "606449",
      "turnover": "43735202.92",
      "trades": "1656"
    },
    {
      "date": "2022-08-11",
      "bid": "71.52",
      "ask": "71.66",
      "open": "72.90",
      "high": "73.80",
      "low": "71.12",
      "close": "71.28",
      "average": "71.8352",
      "volume": "714118",
      "turnover": "51303460.09",
      "trades": "1913"
    },
    {
      "date": "2022-08-12",
      "bid": "70.94",
      "ask": "71.00",
      "open": "71.50",
      "high": "72.20",
      "low": "70.40",
      "close": "70.82",
      "average": "71.033",
      "volume": "539747",
      "turnover": "38335625.26",
      "trades": "1822"
    },
    {
      "date": "2022-08-15",
      "bid": "67.14",
      "ask": "67.32",
      "open": "70.46",
      "high": "70.52",
      "low": "66.66",
      "close": "67.30",
      "average": "68.1197",
      "volume": "1083592",
      "turnover": "73808974.31",
      "trades": "2966"
    },
    {
      "date": "2022-08-16",
      "bid": "65.90",
      "ask": "66.00",
      "open": "67.32",
      "high": "67.98",
      "low": "64.74",
      "close": "66.00",
      "average": "66.044",
      "volume": "1054420",
      "turnover": "69631140.53",
      "trades": "2775"
    },
    {
      "date": "2022-08-17",
      "bid": "63.96",
      "ask": "64.10",
      "open": "65.46",
      "high": "66.72",
      "low": "63.74",
      "close": "64.00",
      "average": "64.5959",
      "volume": "693063",
      "turnover": "44771747.28",
      "trades": "1718"
    },
    {
      "date": "2022-08-18",
      "bid": "64.78",
      "ask": "64.86",
      "open": "63.10",
      "high": "65.22",
      "low": "63.10",
      "close": "64.78",
      "average": "64.3726",
      "volume": "575466",
      "turnover": "37043586.47",
      "trades": "1506"
    },
    {
      "date": "2022-08-19",
      "bid": "63.36",
      "ask": "63.42",
      "open": "64.50",
      "high": "65.38",
      "low": "63.00",
      "close": "63.24",
      "average": "64.0723",
      "volume": "724181",
      "turnover": "46392521.55",
      "trades": "1082"
    },
    {
      "date": "2022-08-22",
      "bid": "62.82",
      "ask": "62.90",
      "open": "63.30",
      "high": "64.70",
      "low": "62.34",
      "close": "62.88",
      "average": "63.3993",
      "volume": "1013178",
      "turnover": "64221567.22",
      "trades": "2337"
    },
    {
      "date": "2022-08-23",
      "bid": "61.02",
      "ask": "61.14",
      "open": "62.54",
      "high": "63.38",
      "low": "60.78",
      "close": "61.36",
      "average": "61.7039",
      "volume": "639370",
      "turnover": "39448449.85",
      "trades": "1583"
    },
    {
      "date": "2022-08-24",
      "bid": "61.10",
      "ask": "61.12",
      "open": "61.26",
      "high": "62.46",
      "low": "59.86",
      "close": "61.34",
      "average": "61.0637",
      "volume": "600816",
      "turnover": "36689348.24",
      "trades": "1714"
    },
    {
      "date": "2022-08-25",
      "bid": "60.38",
      "ask": "60.58",
      "open": "62.50",
      "high": "62.50",
      "low": "59.70",
      "close": "60.42",
      "average": "60.7336",
      "volume": "467419",
      "turnover": "28390506.4",
      "trades": "1620"
    },
    {
      "date": "2022-08-26",
      "bid": "59.06",
      "ask": "59.20",
      "open": "60.74",
      "high": "62.18",
      "low": "58.46",
      "close": "59.18",
      "average": "59.8137",
      "volume": "1335136",
      "turnover": "79887750.61",
      "trades": "2337"
    },
    {
      "date": "2022-08-29",
      "bid": "59.68",
      "ask": "59.70",
      "open": "58.18",
      "high": "60.20",
      "low": "57.60",
      "close": "59.82",
      "average": "59.0256",
      "volume": "675066",
      "turnover": "39973775.5",
      "trades": "1716"
    },
    {
      "date": "2022-08-30",
      "bid": "57.20",
      "ask": "57.28",
      "open": "59.98",
      "high": "60.26",
      "low": "56.24",
      "close": "57.46",
      "average": "58.0916",
      "volume": "1773859",
      "turnover": "102941956.12",
      "trades": "3464"
    },
    {
      "date": "2022-08-31",
      "bid": "56.16",
      "ask": "56.36",
      "open": "57.72",
      "high": "58.50",
      "low": "55.94",
      "close": "56.50",
      "average": "57.4151",
      "volume": "1355081",
      "turnover": "77919290.26",
      "trades": "2638"
    },
    {
      "date": "2022-09-01",
      "bid": "54.66",
      "ask": "54.78",
      "open": "56.46",
      "high": "57.98",
      "low": "54.62",
      "close": "54.64",
      "average": "56.1951",
      "volume": "743688",
      "turnover": "41791349.9",
      "trades": "1693"
    },
    {
      "date": "2022-09-02",
      "bid": "54.74",
      "ask": "54.78",
      "open": "55.04",
      "high": "56.12",
      "low": "54.08",
      "close": "54.60",
      "average": "54.78",
      "volume": "698342",
      "turnover": "38262695.64",
      "trades": "1695"
    },
    {
      "date": "2022-09-05",
      "bid": "56.74",
      "ask": "56.84",
      "open": "53.76",
      "high": "57.30",
      "low": "53.30",
      "close": "56.90",
      "average": "56.2938",
      "volume": "721631",
      "turnover": "40630767.08",
      "trades": "1874"
    },
    {
      "date": "2022-09-06",
      "bid": "57.76",
      "ask": "57.80",
      "open": "56.62",
      "high": "59.82",
      "low": "55.80",
      "close": "57.66",
      "average": "58.0043",
      "volume": "9747705",
      "turnover": "516010242.5",
      "trades": "4490"
    },
    {
      "date": "2022-09-07",
      "bid": "58.34",
      "ask": "58.40",
      "open": "57.68",
      "high": "58.52",
      "low": "56.32",
      "close": "58.24",
      "average": "57.8044",
      "volume": "872733",
      "turnover": "50509870.28",
      "trades": "1905"
    },
    {
      "date": "2022-09-08",
      "bid": "57.16",
      "ask": "57.36",
      "open": "58.40",
      "high": "58.68",
      "low": "55.70",
      "close": "57.52",
      "average": "57.277",
      "volume": "1041553",
      "turnover": "59652300.62",
      "trades": "2333"
    },
    {
      "date": "2022-09-09",
      "bid": "58.20",
      "ask": "58.34",
      "open": "57.00",
      "high": "59.34",
      "low": "56.92",
      "close": "58.70",
      "average": "58.3695",
      "volume": "962382",
      "turnover": "56174379.01",
      "trades": "2052"
    },
    {
      "date": "2022-09-12",
      "bid": "60.44",
      "ask": "60.56",
      "open": "59.88",
      "high": "60.78",
      "low": "58.84",
      "close": "60.48",
      "average": "59.9425",
      "volume": "998122",
      "turnover": "59829907.12",
      "trades": "2012"
    },
    {
      "date": "2022-09-13",
      "bid": "62.02",
      "ask": "62.36",
      "open": "61.00",
      "high": "63.04",
      "low": "59.56",
      "close": "61.82",
      "average": "61.739",
      "volume": "1211522",
      "turnover": "74814753.18",
      "trades": "3274"
    },
    {
      "date": "2022-09-14",
      "bid": "59.52",
      "ask": "59.60",
      "open": "60.62",
      "high": "62.34",
      "low": "58.50",
      "close": "59.52",
      "average": "59.4418",
      "volume": "907783",
      "turnover": "53960795.16",
      "trades": "2299"
    },
    {
      "date": "2022-09-15",
      "bid": "56.86",
      "ask": "57.00",
      "open": "59.36",
      "high": "60.34",
      "low": "56.50",
      "close": "56.86",
      "average": "58.1086",
      "volume": "832805",
      "turnover": "48474432.5",
      "trades": "1715"
    },
    {
      "date": "2022-09-16",
      "bid": "55.84",
      "ask": "56.04",
      "open": "56.12",
      "high": "56.74",
      "low": "55.10",
      "close": "55.66",
      "average": "55.6865",
      "volume": "2726923",
      "turnover": "151862596.13",
      "trades": "2148"
    },
    {
      "date": "2022-09-19",
      "bid": "54.74",
      "ask": "54.90",
      "open": "55.30",
      "high": "56.54",
      "low": "53.38",
      "close": "54.84",
      "average": "54.6539",
      "volume": "1029372",
      "turnover": "56263887.32",
      "trades": "2263"
    },
    {
      "date": "2022-09-20",
      "bid": "53.06",
      "ask": "53.20",
      "open": "54.84",
      "high": "55.22",
      "low": "52.70",
      "close": "53.00",
      "average": "53.3752",
      "volume": "1222081",
      "turnover": "65228477.58",
      "trades": "1912"
    },
    {
      "date": "2022-09-21",
      "bid": "52.12",
      "ask": "52.20",
      "open": "52.12",
      "high": "53.70",
      "low": "51.86",
      "close": "52.02",
      "average": "52.4811",
      "volume": "1332660",
      "turnover": "69986478.12",
      "trades": "2516"
    },
    {
      "date": "2022-09-22",
      "bid": "47.38",
      "ask": "47.85",
      "open": "51.00",
      "high": "51.94",
      "low": "47.38",
      "close": "47.62",
      "average": "49.4146",
      "volume": "1907563",
      "turnover": "94297639.38",
      "trades": "3251"
    },
    {
      "date": "2022-09-23",
      "bid": "43.86",
      "ask": "43.92",
      "open": "48.85",
      "high": "50.38",
      "low": "42.50",
      "close": "43.65",
      "average": "45.0929",
      "volume": "9403028",
      "turnover": "424010371.51",
      "trades": "17179"
    },
    {
      "date": "2022-09-26",
      "bid": "39.95",
      "ask": "39.96",
      "open": "42.97",
      "high": "44.71",
      "low": "39.88",
      "close": "40.09",
      "average": "41.4203",
      "volume": "7536136",
      "turnover": "312167022.08",
      "trades": "12702"
    },
    {
      "date": "2022-09-27",
      "bid": "40.43",
      "ask": "40.55",
      "open": "41.09",
      "high": "42.20",
      "low": "39.20",
      "close": "40.50",
      "average": "40.5932",
      "volume": "5551990",
      "turnover": "225311694.17",
      "trades": "8239"
    },
    {
      "date": "2022-09-28",
      "bid": "40.03",
      "ask": "40.20",
      "open": "40.28",
      "high": "40.48",
      "low": "30.99",
      "close": "40.42",
      "average": "37.6366",
      "volume": "14616866",
      "turnover": "550276309.44",
      "trades": "21579"
    },
    {
      "date": "2022-09-29",
      "bid": "40.10",
      "ask": "40.35",
      "open": "39.97",
      "high": "40.68",
      "low": "38.67",
      "close": "40.40",
      "average": "39.8942",
      "volume": "3357110",
      "turnover": "133904842.42",
      "trades": "4986"
    },
    {
      "date": "2022-09-30",
      "bid": "37.60",
      "ask": "37.75",
      "open": "41.00",
      "high": "41.00",
      "low": "35.28",
      "close": "37.60",
      "average": "37.2938",
      "volume": "4464494",
      "turnover": "166776001.63",
      "trades": "6869"
    },
    {
      "date": "2022-10-03",
      "bid": "34.13",
      "ask": "34.25",
      "open": "36.40",
      "high": "38.43",
      "low": "33.46",
      "close": "34.00",
      "average": "34.6855",
      "volume": "2892608",
      "turnover": "100303587.8",
      "trades": "5091"
    },
    {
      "date": "2022-10-04",
      "bid": "33.88",
      "ask": "34.08",
      "open": "34.59",
      "high": "35.23",
      "low": "32.45",
      "close": "34.05",
      "average": "33.8282",
      "volume": "4142360",
      "turnover": "140147234.84",
      "trades": "6686"
    },
    {
      "date": "2022-10-05",
      "bid": "32.64",
      "ask": "32.72",
      "open": "33.90",
      "high": "35.16",
      "low": "32.32",
      "close": "32.79",
      "average": "33.301",
      "volume": "2601315",
      "turnover": "86777855.64",
      "trades": "3926"
    },
    {
      "date": "2022-10-06",
      "bid": "36.13",
      "ask": "36.23",
      "open": "32.97",
      "high": "36.51",
      "low": "32.86",
      "close": "36.02",
      "average": "35.3008",
      "volume": "3257080",
      "turnover": "114730403.65",
      "trades": "3294"
    },
    {
      "date": "2022-10-07",
      "bid": "35.91",
      "ask": "36.09",
      "open": "35.93",
      "high": "36.39",
      "low": "35.21",
      "close": "36.16",
      "average": "36.0275",
      "volume": "1772120",
      "turnover": "63846795.58",
      "trades": "2361"
    },
    {
      "date": "2022-10-10",
      "bid": "34.80",
      "ask": "34.88",
      "open": "36.00",
      "high": "36.15",
      "low": "33.93",
      "close": "34.73",
      "average": "34.9334",
      "volume": "2705301",
      "turnover": "94506103.78",
      "trades": "2355"
    },
    {
      "date": "2022-10-11",
      "bid": "35.03",
      "ask": "35.11",
      "open": "34.07",
      "high": "36.80",
      "low": "33.24",
      "close": "35.27",
      "average": "35.2704",
      "volume": "1808876",
      "turnover": "63720740.79",
      "trades": "2787"
    },
    {
      "date": "2022-10-12",
      "bid": "36.10",
      "ask": "36.20",
      "open": "35.40",
      "high": "36.46",
      "low": "34.78",
      "close": "36.00",
      "average": "35.7825",
      "volume": "942353",
      "turnover": "33719585.57",
      "trades": "1307"
    },
    {
      "date": "2022-10-13",
      "bid": "36.56",
      "ask": "36.65",
      "open": "35.50",
      "high": "36.90",
      "low": "34.76",
      "close": "36.64",
      "average": "35.7371",
      "volume": "1228220",
      "turnover": "43882688.89",
      "trades": "1856"
    },
    {
      "date": "2022-10-14",
      "bid": "37.27",
      "ask": "37.35",
      "open": "37.11",
      "high": "39.00",
      "low": "36.03",
      "close": "37.25",
      "average": "37.3928",
      "volume": "861977",
      "turnover": "32232031.56",
      "trades": "1639"
    },
    {
      "date": "2022-10-17",
      "bid": "38.06",
      "ask": "38.16",
      "open": "37.02",
      "high": "38.50",
      "low": "36.27",
      "close": "38.20",
      "average": "37.7011",
      "volume": "530358",
      "turnover": "19995360.8",
      "trades": "1218"
    },
    {
      "date": "2022-10-18",
      "bid": "35.74",
      "ask": "35.88",
      "open": "38.58",
      "high": "39.73",
      "low": "35.40",
      "close": "35.58",
      "average": "36.6962",
      "volume": "1241467",
      "turnover": "45555768.01",
      "trades": "2313"
    },
    {
      "date": "2022-10-19",
      "bid": "33.64",
      "ask": "33.98",
      "open": "35.72",
      "high": "35.93",
      "low": "33.42",
      "close": "33.45",
      "average": "34.1282",
      "volume": "1021193",
      "turnover": "34852140.61",
      "trades": "2389"
    },
    {
      "date": "2022-10-20",
      "bid": "35.33",
      "ask": "35.47",
      "open": "33.30",
      "high": "36.41",
      "low": "32.50",
      "close": "35.70",
      "average": "34.5996",
      "volume": "1650763",
      "turnover": "57126204.67",
      "trades": "2536"
    },
    {
      "date": "2022-10-21",
      "bid": "36.94",
      "ask": "37.12",
      "open": "35.32",
      "high": "39.17",
      "low": "35.01",
      "close": "37.12",
      "average": "37.5633",
      "volume": "1900780",
      "turnover": "71419912.29",
      "trades": "3106"
    },
    {
      "date": "2022-10-24",
      "bid": "36.39",
      "ask": "36.44",
      "open": "37.20",
      "high": "37.48",
      "low": "35.01",
      "close": "36.41",
      "average": "36.1571",
      "volume": "971265",
      "turnover": "35110595.04",
      "trades": "1600"
    },
    {
      "date": "2022-10-25",
      "bid": "38.53",
      "ask": "38.63",
      "open": "36.20",
      "high": "38.82",
      "low": "35.89",
      "close": "38.70",
      "average": "37.764",
      "volume": "754609",
      "turnover": "28511657.67",
      "trades": "1411"
    },
    {
      "date": "2022-10-26",
      "bid": "39.90",
      "ask": "39.99",
      "open": "38.57",
      "high": "40.29",
      "low": "37.43",
      "close": "40.16",
      "average": "39.5743",
      "volume": "900019",
      "turnover": "35618926.63",
      "trades": "1947"
    },
    {
      "date": "2022-10-27",
      "bid": "39.85",
      "ask": "39.88",
      "open": "39.49",
      "high": "40.02",
      "low": "37.96",
      "close": "39.74",
      "average": "38.8785",
      "volume": "1259663",
      "turnover": "48992595.49",
      "trades": "2101"
    },
    {
      "date": "2022-10-28",
      "bid": "39.73",
      "ask": "39.80",
      "open": "39.35",
      "high": "40.70",
      "low": "38.66",
      "close": "39.98",
      "average": "39.9367",
      "volume": "625951",
      "turnover": "24997474.87",
      "trades": "1168"
    },
    {
      "date": "2022-10-31",
      "bid": "40.43",
      "ask": "40.65",
      "open": "39.98",
      "high": "41.20",
      "low": "39.21",
      "close": "40.43",
      "average": "40.3536",
      "volume": "716817",
      "turnover": "28925962.93",
      "trades": "1170"
    },
    {
      "date": "2022-11-01",
      "bid": "41.40",
      "ask": "41.48",
      "open": "40.40",
      "high": "43.70",
      "low": "40.07",
      "close": "41.55",
      "average": "42.3232",
      "volume": "1450634",
      "turnover": "61393065.31",
      "trades": "2387"
    },
    {
      "date": "2022-11-02",
      "bid": "42.50",
      "ask": "42.56",
      "open": "40.99",
      "high": "43.46",
      "low": "39.67",
      "close": "42.53",
      "average": "41.9778",
      "volume": "1628970",
      "turnover": "68417613.06",
      "trades": "2388"
    },
    {
      "date": "2022-11-03",
      "bid": "44.44",
      "ask": "44.55",
      "open": "41.47",
      "high": "46.90",
      "low": "40.93",
      "close": "44.40",
      "average": "45.0979",
      "volume": "2946443",
      "turnover": "132881954.28",
      "trades": "3745"
    },
    {
      "date": "2022-11-04",
      "bid": "45.47",
      "ask": "45.57",
      "open": "44.40",
      "high": "46.28",
      "low": "42.74",
      "close": "45.29",
      "average": "44.7747",
      "volume": "890411",
      "turnover": "39867862.26",
      "trades": "1388"
    },
    {
      "date": "2022-11-07",
      "bid": "47.41",
      "ask": "47.50",
      "open": "45.30",
      "high": "48.66",
      "low": "45.30",
      "close": "47.70",
      "average": "47.4849",
      "volume": "1456478",
      "turnover": "69161878.73",
      "trades": "2943"
    },
    {
      "date": "2022-11-08",
      "bid": "49.29",
      "ask": "49.35",
      "open": "47.89",
      "high": "49.63",
      "low": "46.62",
      "close": "49.29",
      "average": "48.5626",
      "volume": "1115535",
      "turnover": "54179550.11",
      "trades": "1989"
    },
    {
      "date": "2022-11-09",
      "bid": "49.97",
      "ask": "50.14",
      "open": "49.50",
      "high": "50.82",
      "low": "47.08",
      "close": "49.79",
      "average": "49.2711",
      "volume": "2025035",
      "turnover": "99756091.57",
      "trades": "3428"
    },
    {
      "date": "2022-11-10",
      "bid": "53.98",
      "ask": "54.00",
      "open": "49.79",
      "high": "54.60",
      "low": "48.60",
      "close": "53.88",
      "average": "52.0872",
      "volume": "2575970",
      "turnover": "134225423.79",
      "trades": "4439"
    },
    {
      "date": "2022-11-11",
      "bid": "46.18",
      "ask": "46.19",
      "open": "44.52",
      "high": "47.88",
      "low": "40.35",
      "close": "45.92",
      "average": "44.5191",
      "volume": "13966159",
      "turnover": "621996990.2",
      "trades": "20816"
    },
    {
      "date": "2022-11-14",
      "bid": "46.03",
      "ask": "46.08",
      "open": "48.00",
      "high": "49.80",
      "low": "44.20",
      "close": "45.93",
      "average": "46.3828",
      "volume": "4546981",
      "turnover": "210863856.83",
      "trades": "7334"
    },
    {
      "date": "2022-11-15",
      "bid": "43.86",
      "ask": "43.96",
      "open": "46.50",
      "high": "46.63",
      "low": "43.52",
      "close": "43.74",
      "average": "44.4627",
      "volume": "3272304",
      "turnover": "145543518.24",
      "trades": "5388"
    },
    {
      "date": "2022-11-16",
      "bid": "42.90",
      "ask": "43.27",
      "open": "43.73",
      "high": "44.87",
      "low": "42.87",
      "close": "43.25",
      "average": "43.915",
      "volume": "1751868",
      "turnover": "76932331.63",
      "trades": "3193"
    },
    {
      "date": "2022-11-17",
      "bid": "37.24",
      "ask": "37.33",
      "open": "43.00",
      "high": "43.28",
      "low": "37.08",
      "close": "37.08",
      "average": "39.3558",
      "volume": "5281553",
      "turnover": "208371252.44",
      "trades": "8137"
    },
    {
      "date": "2022-11-18",
      "bid": "37.17",
      "ask": "37.27",
      "open": "36.88",
      "high": "38.78",
      "low": "36.07",
      "close": "37.23",
      "average": "37.5223",
      "volume": "3848490",
      "turnover": "144426836.84",
      "trades": "5252"
    },
    {
      "date": "2022-11-21",
      "bid": "36.74",
      "ask": "36.78",
      "open": "37.23",
      "high": "38.09",
      "low": "35.81",
      "close": "36.67",
      "average": "36.5214",
      "volume": "1379741",
      "turnover": "50388294.3",
      "trades": "2520"
    },
    {
      "date": "2022-11-22",
      "bid": "35.38",
      "ask": "35.43",
      "open": "36.58",
      "high": "36.58",
      "low": "34.88",
      "close": "35.29",
      "average": "35.3111",
      "volume": "2604785",
      "turnover": "91979546.67",
      "trades": "3981"
    },
    {
      "date": "2022-11-23",
      "bid": "34.99",
      "ask": "35.05",
      "open": "35.29",
      "high": "36.13",
      "low": "34.02",
      "close": "34.89",
      "average": "34.8385",
      "volume": "2884238",
      "turnover": "100473838.16",
      "trades": "3923"
    },
    {
      "date": "2022-11-24",
      "bid": "35.79",
      "ask": "35.86",
      "open": "35.01",
      "high": "37.09",
      "low": "34.74",
      "close": "35.78",
      "average": "35.9071",
      "volume": "3194607",
      "turnover": "114756297.12",
      "trades": "4659"
    },
    {
      "date": "2022-11-25",
      "bid": "37.56",
      "ask": "37.62",
      "open": "35.98",
      "high": "38.80",
      "low": "35.70",
      "close": "37.36",
      "average": "37.6894",
      "volume": "3296906",
      "turnover": "124262914.57",
      "trades": "5402"
    },
    {
      "date": "2022-11-28",
      "bid": "36.70",
      "ask": "36.72",
      "open": "37.30",
      "high": "37.92",
      "low": "35.97",
      "close": "36.66",
      "average": "36.7872",
      "volume": "1948883",
      "turnover": "71693437.12",
      "trades": "2866"
    },
    {
      "date": "2022-11-29",
      "bid": "37.72",
      "ask": "37.79",
      "open": "36.67",
      "high": "38.86",
      "low": "36.65",
      "close": "37.74",
      "average": "38.0518",
      "volume": "2064935",
      "turnover": "78576718.11",
      "trades": "2974"
    },
    {
      "date": "2022-11-30",
      "bid": "38.27",
      "ask": "38.28",
      "open": "38.00",
      "high": "38.37",
      "low": "35.81",
      "close": "38.27",
      "average": "37.9782",
      "volume": "8001402",
      "turnover": "303730417.56",
      "trades": "3797"
    },
    {
      "date": "2022-12-01",
      "bid": "39.53",
      "ask": "39.58",
      "open": "39.09",
      "high": "40.20",
      "low": "38.07",
      "close": "39.60",
      "average": "39.1984",
      "volume": "3280905",
      "turnover": "128597834.81",
      "trades": "3550"
    },
    {
      "date": "2022-12-02",
      "bid": "39.38",
      "ask": "39.41",
      "open": "39.49",
      "high": "41.03",
      "low": "38.57",
      "close": "39.31",
      "average": "39.9315",
      "volume": "1590340",
      "turnover": "63523137.03",
      "trades": "2289"
    },
    {
      "date": "2022-12-05",
      "bid": "41.47",
      "ask": "41.55",
      "open": "39.31",
      "high": "42.14",
      "low": "39.31",
      "close": "41.52",
      "average": "41.1249",
      "volume": "1698328",
      "turnover": "69846366.13",
      "trades": "2511"
    },
    {
      "date": "2022-12-06",
      "bid": "40.62",
      "ask": "40.66",
      "open": "40.91",
      "high": "41.30",
      "low": "39.62",
      "close": "40.58",
      "average": "40.5795",
      "volume": "1592681",
      "turnover": "64626534.81",
      "trades": "3338"
    },
    {
      "date": "2022-12-07",
      "bid": "38.90",
      "ask": "38.99",
      "open": "40.63",
      "high": "40.66",
      "low": "38.46",
      "close": "39.00",
      "average": "39.1216",
      "volume": "1297725",
      "turnover": "50776225.33",
      "trades": "2568"
    },
    {
      "date": "2022-12-08",
      "bid": "37.98",
      "ask": "38.03",
      "open": "39.43",
      "high": "39.75",
      "low": "37.66",
      "close": "38.03",
      "average": "38.369",
      "volume": "864551",
      "turnover": "33165475.42",
      "trades": "1753"
    },
    {
      "date": "2022-12-09",
      "bid": "37.84",
      "ask": "37.91",
      "open": "37.82",
      "high": "38.69",
      "low": "37.42",
      "close": "37.80",
      "average": "37.9043",
      "volume": "1016487",
      "turnover": "38528659.14",
      "trades": "1684"
    },
    {
      "date": "2022-12-12",
      "bid": "36.74",
      "ask": "36.81",
      "open": "37.78",
      "high": "37.78",
      "low": "36.30",
      "close": "37.00",
      "average": "36.7856",
      "volume": "1439009",
      "turnover": "52935112.63",
      "trades": "1940"
    },
    {
      "date": "2022-12-13",
      "bid": "37.90",
      "ask": "38.00",
      "open": "36.88",
      "high": "39.22",
      "low": "36.08",
      "close": "38.08",
      "average": "37.5967",
      "volume": "2432064",
      "turnover": "91463569.99",
      "trades": "2779"
    },
    {
      "date": "2022-12-14",
      "bid": "36.54",
      "ask": "36.64",
      "open": "37.58",
      "high": "37.58",
      "low": "36.32",
      "close": "36.50",
      "average": "36.6987",
      "volume": "1602474",
      "turnover": "58811976.38",
      "trades": "1929"
    },
    {
      "date": "2022-12-15",
      "bid": "36.37",
      "ask": "36.47",
      "open": "37.50",
      "high": "38.38",
      "low": "36.24",
      "close": "36.32",
      "average": "37.2863",
      "volume": "1915812",
      "turnover": "71445232.65",
      "trades": "3232"
    },
    {
      "date": "2022-12-16",
      "bid": "34.94",
      "ask": "35.00",
      "open": "36.20",
      "high": "36.84",
      "low": "34.67",
      "close": "34.95",
      "average": "35.3861",
      "volume": "1899256",
      "turnover": "67206985.44",
      "trades": "2487"
    },
    {
      "date": "2022-12-19",
      "bid": "33.29",
      "ask": "33.34",
      "open": "35.00",
      "high": "35.14",
      "low": "32.98",
      "close": "33.20",
      "average": "33.6406",
      "volume": "1982341",
      "turnover": "66687150.24",
      "trades": "2202"
    },
    {
      "date": "2022-12-20",
      "bid": "33.02",
      "ask": "33.08",
      "open": "32.80",
      "high": "33.54",
      "low": "32.09",
      "close": "33.08",
      "average": "32.7113",
      "volume": "1416284",
      "turnover": "46335492.32",
      "trades": "2254"
    },
    {
      "date": "2022-12-21",
      "bid": "33.59",
      "ask": "33.67",
      "open": "33.08",
      "high": "33.99",
      "low": "32.67",
      "close": "33.70",
      "average": "33.2835",
      "volume": "1292890",
      "turnover": "43029877.48",
      "trades": "2501"
    },
    {
      "date": "2022-12-22",
      "bid": "32.59",
      "ask": "32.62",
      "open": "33.91",
      "high": "34.07",
      "low": "32.51",
      "close": "32.51",
      "average": "33.2505",
      "volume": "1124810",
      "turnover": "37398584.18",
      "trades": "2068"
    },
    {
      "date": "2022-12-23",
      "bid": "32.61",
      "ask": "32.70",
      "open": "32.51",
      "high": "33.35",
      "low": "32.42",
      "close": "32.59",
      "average": "32.8532",
      "volume": "680940",
      "turnover": "22370559.64",
      "trades": "1240"
    },
    {
      "date": "2022-12-27",
      "bid": "32.39",
      "ask": "32.45",
      "open": "32.62",
      "high": "33.60",
      "low": "32.30",
      "close": "32.43",
      "average": "32.8806",
      "volume": "694995",
      "turnover": "22851836.44",
      "trades": "1312"
    },
    {
      "date": "2022-12-28",
      "bid": "31.83",
      "ask": "31.85",
      "open": "32.20",
      "high": "32.31",
      "low": "31.75",
      "close": "31.75",
      "average": "31.9765",
      "volume": "776989",
      "turnover": "24845507.26",
      "trades": "1638"
    },
    {
      "date": "2022-12-29",
      "bid": "33.35",
      "ask": "33.42",
      "open": "31.75",
      "high": "33.48",
      "low": "31.38",
      "close": "33.35",
      "average": "32.6824",
      "volume": "959100",
      "turnover": "31345974.26",
      "trades": "2155"
    },
    {
      "date": "2022-12-30",
      "bid": "32.91",
      "ask": "32.95",
      "open": "33.20",
      "high": "33.20",
      "low": "32.40",
      "close": "32.76",
      "average": "32.8194",
      "volume": "852868",
      "turnover": "27990642.84",
      "trades": "1509"
    },
    {
      "date": "2023-01-02",
      "bid": "34.85",
      "ask": "34.94",
      "open": "33.00",
      "high": "35.00",
      "low": "32.96",
      "close": "35.00",
      "average": "34.2388",
      "volume": "1387228",
      "turnover": "47489350.84",
      "trades": "2357"
    },
    {
      "date": "2023-01-03",
      "bid": "35.10",
      "ask": "35.18",
      "open": "34.90",
      "high": "36.42",
      "low": "34.79",
      "close": "35.12",
      "average": "35.6339",
      "volume": "1346132",
      "turnover": "47967876.6",
      "trades": "2769"
    },
    {
      "date": "2023-01-04",
      "bid": "35.90",
      "ask": "35.95",
      "open": "35.30",
      "high": "36.19",
      "low": "34.75",
      "close": "35.97",
      "average": "35.736",
      "volume": "1206445",
      "turnover": "43114059.9",
      "trades": "1291"
    },
    {
      "date": "2023-01-05",
      "bid": "39.63",
      "ask": "39.70",
      "open": "37.00",
      "high": "40.17",
      "low": "36.61",
      "close": "40.17",
      "average": "38.3376",
      "volume": "3176583",
      "turnover": "121743092.41",
      "trades": "4175"
    },
    {
      "date": "2023-01-09",
      "bid": "38.20",
      "ask": "38.27",
      "open": "40.79",
      "high": "40.79",
      "low": "38.19",
      "close": "38.32",
      "average": "39.1223",
      "volume": "2355681",
      "turnover": "92134932.61",
      "trades": "4440"
    },
    {
      "date": "2023-01-10",
      "bid": "37.90",
      "ask": "37.94",
      "open": "37.88",
      "high": "38.64",
      "low": "37.60",
      "close": "37.87",
      "average": "38.1144",
      "volume": "1309939",
      "turnover": "49926877.18",
      "trades": "2238"
    },
    {
      "date": "2023-01-11",
      "bid": "39.79",
      "ask": "39.85",
      "open": "37.80",
      "high": "40.05",
      "low": "37.25",
      "close": "39.86",
      "average": "39.2189",
      "volume": "2171727",
      "turnover": "85188976.3",
      "trades": "2771"
    },
    {
      "date": "2023-01-12",
      "bid": "42.82",
      "ask": "42.83",
      "open": "39.86",
      "high": "43.10",
      "low": "39.59",
      "close": "42.80",
      "average": "42.1006",
      "volume": "2907122",
      "turnover": "122396300.46",
      "trades": "4755"
    },
    {
      "date": "2023-01-13",
      "bid": "43.11",
      "ask": "43.15",
      "open": "43.07",
      "high": "45.20",
      "low": "42.68",
      "close": "43.12",
      "average": "43.8667",
      "volume": "3025355",
      "turnover": "132697858.26",
      "trades": "5279"
    },
    {
      "date": "2023-01-16",
      "bid": "42.62",
      "ask": "42.66",
      "open": "43.20",
      "high": "43.53",
      "low": "42.05",
      "close": "42.62",
      "average": "42.7388",
      "volume": "1275215",
      "turnover": "54479471.1",
      "trades": "2236"
    },
    {
      "date": "2023-01-17",
      "bid": "42.67",
      "ask": "42.84",
      "open": "42.62",
      "high": "43.46",
      "low": "42.14",
      "close": "42.99",
      "average": "42.8676",
      "volume": "1095863",
      "turnover": "46972372.06",
      "trades": "2304"
    },
    {
      "date": "2023-01-18",
      "bid": "42.40",
      "ask": "42.42",
      "open": "43.28",
      "high": "44.00",
      "low": "42.28",
      "close": "42.50",
      "average": "43.0449",
      "volume": "1804509",
      "turnover": "77669421.79",
      "trades": "2165"
    },
    {
      "date": "2023-01-19",
      "bid": "39.01",
      "ask": "39.05",
      "open": "41.73",
      "high": "41.73",
      "low": "38.84",
      "close": "38.84",
      "average": "39.7191",
      "volume": "2849494",
      "turnover": "113199500.92",
      "trades": "4551"
    },
    {
      "date": "2023-01-20",
      "bid": "39.83",
      "ask": "39.93",
      "open": "39.52",
      "high": "40.78",
      "low": "39.35",
      "close": "39.95",
      "average": "39.9104",
      "volume": "1199872",
      "turnover": "47886438.15",
      "trades": "2217"
    },
    {
      "date": "2023-01-23",
      "bid": "40.20",
      "ask": "40.23",
      "open": "39.44",
      "high": "40.71",
      "low": "39.00",
      "close": "40.24",
      "average": "39.843",
      "volume": "1200940",
      "turnover": "47848407.72",
      "trades": "2235"
    },
    {
      "date": "2023-01-24",
      "bid": "39.10",
      "ask": "39.13",
      "open": "39.88",
      "high": "40.04",
      "low": "38.50",
      "close": "39.05",
      "average": "38.9192",
      "volume": "1547256",
      "turnover": "60210631.23",
      "trades": "2704"
    },
    {
      "date": "2023-01-25",
      "bid": "37.41",
      "ask": "37.48",
      "open": "37.68",
      "high": "38.29",
      "low": "36.77",
      "close": "37.40",
      "average": "37.5077",
      "volume": "3611286",
      "turnover": "135457813.4",
      "trades": "5325"
    },
    {
      "date": "2023-01-26",
      "bid": "38.41",
      "ask": "38.46",
      "open": "38.01",
      "high": "39.36",
      "low": "37.01",
      "close": "38.46",
      "average": "38.7265",
      "volume": "1527522",
      "turnover": "59158886.24",
      "trades": "2733"
    },
    {
      "date": "2023-01-27",
      "bid": "38.87",
      "ask": "38.95",
      "open": "38.46",
      "high": "39.07",
      "low": "37.85",
      "close": "39.00",
      "average": "38.5988",
      "volume": "928783",
      "turnover": "35843838.79",
      "trades": "1449"
    },
    {
      "date": "2023-01-30",
      "bid": "37.13",
      "ask": "37.18",
      "open": "38.41",
      "high": "38.61",
      "low": "37.01",
      "close": "37.09",
      "average": "37.4727",
      "volume": "975106",
      "turnover": "36539829.82",
      "trades": "1765"
    },
    {
      "date": "2023-01-31",
      "bid": "37.02",
      "ask": "37.10",
      "open": "36.88",
      "high": "37.82",
      "low": "36.47",
      "close": "37.00",
      "average": "37.2156",
      "volume": "795752",
      "turnover": "29614366.81",
      "trades": "1356"
    },
    {
      "date": "2023-02-01",
      "bid": "36.89",
      "ask": "36.99",
      "open": "36.90",
      "high": "37.78",
      "low": "36.80",
      "close": "36.97",
      "average": "37.2527",
      "volume": "947532",
      "turnover": "35298114.01",
      "trades": "1406"
    },
    {
      "date": "2023-02-02",
      "bid": "40.39",
      "ask": "40.45",
      "open": "37.39",
      "high": "40.46",
      "low": "36.70",
      "close": "40.45",
      "average": "39.1759",
      "volume": "2727988",
      "turnover": "106846500.45",
      "trades": "4002"
    },
    {
      "date": "2023-02-03",
      "bid": "40.80",
      "ask": "40.86",
      "open": "39.96",
      "high": "41.05",
      "low": "39.47",
      "close": "41.02",
      "average": "40.3755",
      "volume": "2089899",
      "turnover": "84380797.59",
      "trades": "2951"
    },
    {
      "date": "2023-02-06",
      "bid": "40.32",
      "ask": "40.40",
      "open": "40.08",
      "high": "41.08",
      "low": "39.65",
      "close": "40.16",
      "average": "40.0446",
      "volume": "1109391",
      "turnover": "44425128.51",
      "trades": "2133"
    },
    {
      "date": "2023-02-07",
      "bid": "40.25",
      "ask": "40.26",
      "open": "40.16",
      "high": "40.29",
      "low": "39.20",
      "close": "40.12",
      "average": "39.806",
      "volume": "1139166",
      "turnover": "45346707.37",
      "trades": "1917"
    },
    {
      "date": "2023-02-08",
      "bid": "41.94",
      "ask": "42.10",
      "open": "40.84",
      "high": "42.60",
      "low": "40.74",
      "close": "42.16",
      "average": "41.8591",
      "volume": "1528072",
      "turnover": "64060648.47",
      "trades": "2184"
    },
    {
      "date": "2023-02-09",
      "bid": "39.74",
      "ask": "39.81",
      "open": "42.16",
      "high": "42.32",
      "low": "39.50",
      "close": "39.50",
      "average": "40.4088",
      "volume": "1348345",
      "turnover": "54485068.5",
      "trades": "2350"
    },
    {
      "date": "2023-02-10",
      "bid": "37.81",
      "ask": "37.87",
      "open": "39.28",
      "high": "39.33",
      "low": "37.60",
      "close": "37.70",
      "average": "38.0928",
      "volume": "952456",
      "turnover": "36282402.35",
      "trades": "1854"
    },
    {
      "date": "2023-02-13",
      "bid": "38.26",
      "ask": "38.29",
      "open": "37.62",
      "high": "38.32",
      "low": "37.17",
      "close": "38.29",
      "average": "37.787",
      "volume": "850524",
      "turnover": "32139469.76",
      "trades": "1610"
    },
    {
      "date": "2023-02-14",
      "bid": "39.11",
      "ask": "39.18",
      "open": "38.60",
      "high": "40.00",
      "low": "38.33",
      "close": "39.08",
      "average": "39.1745",
      "volume": "1331208",
      "turnover": "52152185.42",
      "trades": "1671"
    },
    {
      "date": "2023-02-15",
      "bid": "39.15",
      "ask": "39.22",
      "open": "38.68",
      "high": "39.23",
      "low": "37.86",
      "close": "39.23",
      "average": "38.6107",
      "volume": "793303",
      "turnover": "30640755.37",
      "trades": "1285"
    },
    {
      "date": "2023-02-16",
      "bid": "40.67",
      "ask": "40.77",
      "open": "39.51",
      "high": "41.02",
      "low": "38.93",
      "close": "40.74",
      "average": "39.9866",
      "volume": "1546570",
      "turnover": "61822328.89",
      "trades": "2285"
    },
    {
      "date": "2023-02-17",
      "bid": "38.99",
      "ask": "39.00",
      "open": "40.06",
      "high": "40.06",
      "low": "38.63",
      "close": "39.00",
      "average": "39.1815",
      "volume": "1059934",
      "turnover": "41539127.72",
      "trades": "1390"
    },
    {
      "date": "2023-02-20",
      "bid": "39.13",
      "ask": "39.21",
      "open": "38.64",
      "high": "39.63",
      "low": "38.38",
      "close": "39.12",
      "average": "39.0695",
      "volume": "806720",
      "turnover": "31516854.42",
      "trades": "913"
    },
    {
      "date": "2023-02-21",
      "bid": "39.05",
      "ask": "39.20",
      "open": "39.12",
      "high": "39.73",
      "low": "38.67",
      "close": "38.90",
      "average": "39.2705",
      "volume": "1351859",
      "turnover": "53081692.7",
      "trades": "1993"
    },
    {
      "date": "2023-02-22",
      "bid": "29.63",
      "ask": "29.81",
      "open": "28.00",
      "high": "30.30",
      "low": "26.00",
      "close": "30.00",
      "average": "28.5641",
      "volume": "16866406",
      "turnover": "481500864.02",
      "trades": "14819"
    },
    {
      "date": "2023-02-23",
      "bid": "30.64",
      "ask": "30.87",
      "open": "30.15",
      "high": "31.19",
      "low": "29.41",
      "close": "30.73",
      "average": "30.2877",
      "volume": "6411220",
      "turnover": "194131140.79",
      "trades": "6831"
    },
    {
      "date": "2023-02-24",
      "bid": "28.87",
      "ask": "28.90",
      "open": "31.00",
      "high": "31.12",
      "low": "28.43",
      "close": "28.74",
      "average": "29.2471",
      "volume": "3276614",
      "turnover": "95831511.22",
      "trades": "4207"
    },
    {
      "date": "2023-02-27",
      "bid": "31.10",
      "ask": "31.19",
      "open": "28.80",
      "high": "31.20",
      "low": "28.80",
      "close": "31.10",
      "average": "30.4472",
      "volume": "2686112",
      "turnover": "81800065.75",
      "trades": "3382"
    },
    {
      "date": "2023-02-28",
      "bid": "31.81",
      "ask": "31.93",
      "open": "30.83",
      "high": "32.00",
      "low": "30.58",
      "close": "31.84",
      "average": "31.5869",
      "volume": "1633349",
      "turnover": "51585783.9",
      "trades": "1925"
    },
    {
      "date": "2023-03-01",
      "bid": "32.80",
      "ask": "32.82",
      "open": "31.83",
      "high": "33.03",
      "low": "31.64",
      "close": "32.96",
      "average": "32.6457",
      "volume": "1809454",
      "turnover": "59083975.08",
      "trades": "1998"
    },
    {
      "date": "2023-03-02",
      "bid": "33.15",
      "ask": "33.19",
      "open": "32.23",
      "high": "33.51",
      "low": "32.00",
      "close": "33.00",
      "average": "33.0143",
      "volume": "1151464",
      "turnover": "38010116.39",
      "trades": "1342"
    },
    {
      "date": "2023-03-03",
      "bid": "33.58",
      "ask": "33.62",
      "open": "33.00",
      "high": "34.44",
      "low": "32.80",
      "close": "33.61",
      "average": "33.5006",
      "volume": "2921744",
      "turnover": "97889999.76",
      "trades": "2032"
    },
    {
      "date": "2023-03-06",
      "bid": "35.16",
      "ask": "35.20",
      "open": "33.60",
      "high": "35.49",
      "low": "33.56",
      "close": "35.31",
      "average": "34.7877",
      "volume": "1615058",
      "turnover": "56145454.85",
      "trades": "1860"
    },
    {
      "date": "2023-03-07",
      "bid": "34.12",
      "ask": "34.21",
      "open": "35.00",
      "high": "35.50",
      "low": "33.78",
      "close": "34.12",
      "average": "34.585",
      "volume": "2896458",
      "turnover": "100173886.81",
      "trades": "1545"
    },
    {
      "date": "2023-03-08",
      "bid": "32.86",
      "ask": "32.90",
      "open": "34.14",
      "high": "34.54",
      "low": "32.54",
      "close": "32.77",
      "average": "33.1483",
      "volume": "951501",
      "turnover": "31529280.4",
      "trades": "1076"
    },
    {
      "date": "2023-03-09",
      "bid": "32.83",
      "ask": "32.86",
      "open": "32.65",
      "high": "32.90",
      "low": "31.77",
      "close": "32.78",
      "average": "32.3401",
      "volume": "818891",
      "turnover": "26482807.27",
      "trades": "1015"
    },
    {
      "date": "2023-03-10",
      "bid": "30.90",
      "ask": "30.99",
      "open": "32.06",
      "high": "32.48",
      "low": "30.90",
      "close": "31.06",
      "average": "31.5133",
      "volume": "1429742",
      "turnover": "45055784.2",
      "trades": "1711"
    },
    {
      "date": "2023-03-13",
      "bid": "30.08",
      "ask": "30.09",
      "open": "31.00",
      "high": "31.46",
      "low": "28.78",
      "close": "30.18",
      "average": "29.709",
      "volume": "2834578",
      "turnover": "84210449.79",
      "trades": "2887"
    },
    {
      "date": "2023-03-14",
      "bid": "31.79",
      "ask": "31.90",
      "open": "30.10",
      "high": "32.29",
      "low": "30.03",
      "close": "31.71",
      "average": "31.4287",
      "volume": "1557617",
      "turnover": "48951927.86",
      "trades": "1674"
    },
    {
      "date": "2023-03-15",
      "bid": "31.45",
      "ask": "31.51",
      "open": "31.71",
      "high": "31.96",
      "low": "30.54",
      "close": "31.30",
      "average": "31.1601",
      "volume": "1300978",
      "turnover": "40538724.56",
      "trades": "1243"
    },
    {
      "date": "2023-03-16",
      "bid": "31.75",
      "ask": "31.85",
      "open": "31.93",
      "high": "32.25",
      "low": "30.66",
      "close": "31.77",
      "average": "31.4472",
      "volume": "943345",
      "turnover": "29665519.93",
      "trades": "993"
    },
    {
      "date": "2023-03-17",
      "bid": "31.96",
      "ask": "32.07",
      "open": "32.22",
      "high": "33.24",
      "low": "31.81",
      "close": "31.89",
      "average": "32.3942",
      "volume": "1015318",
      "turnover": "32902783.23",
      "trades": "876"
    },
    {
      "date": "2023-03-20",
      "bid": "30.14",
      "ask": "30.24",
      "open": "31.86",
      "high": "31.86",
      "low": "29.70",
      "close": "30.20",
      "average": "30.4618",
      "volume": "1343354",
      "turnover": "40922719.46",
      "trades": "1801"
    },
    {
      "date": "2023-03-21",
      "bid": "30.06",
      "ask": "30.16",
      "open": "30.50",
      "high": "30.84",
      "low": "29.83",
      "close": "30.20",
      "average": "30.2441",
      "volume": "851876",
      "turnover": "25764044.38",
      "trades": "913"
    },
    {
      "date": "2023-03-22",
      "bid": "29.91",
      "ask": "29.98",
      "open": "30.55",
      "high": "30.56",
      "low": "29.57",
      "close": "30.04",
      "average": "29.9486",
      "volume": "778482",
      "turnover": "23314203.26",
      "trades": "814"
    },
    {
      "date": "2023-03-23",
      "bid": "30.75",
      "ask": "30.80",
      "open": "29.97",
      "high": "30.87",
      "low": "29.52",
      "close": "30.69",
      "average": "30.2524",
      "volume": "627718",
      "turnover": "18987551.79",
      "trades": "776"
    },
    {
      "date": "2023-03-24",
      "bid": "29.88",
      "ask": "29.98",
      "open": "30.70",
      "high": "30.85",
      "low": "29.63",
      "close": "29.86",
      "average": "30.1797",
      "volume": "734354",
      "turnover": "22161771.24",
      "trades": "732"
    },
    {
      "date": "2023-03-27",
      "bid": "29.85",
      "ask": "29.98",
      "open": "30.00",
      "high": "30.73",
      "low": "29.77",
      "close": "29.88",
      "average": "30.1856",
      "volume": "544240",
      "turnover": "16427683.33",
      "trades": "695"
    },
    {
      "date": "2023-03-28",
      "bid": "28.56",
      "ask": "28.66",
      "open": "30.08",
      "high": "30.23",
      "low": "28.39",
      "close": "28.51",
      "average": "28.8949",
      "volume": "1148038",
      "turnover": "33177717.78",
      "trades": "1185"
    },
    {
      "date": "2023-03-29",
      "bid": "29.68",
      "ask": "29.72",
      "open": "28.46",
      "high": "29.97",
      "low": "28.46",
      "close": "29.80",
      "average": "29.496",
      "volume": "882169",
      "turnover": "26027407.57",
      "trades": "894"
    },
    {
      "date": "2023-03-30",
      "bid": "30.47",
      "ask": "30.50",
      "open": "29.90",
      "high": "31.29",
      "low": "29.79",
      "close": "30.55",
      "average": "30.5364",
      "volume": "1423966",
      "turnover": "43478087.16",
      "trades": "1383"
    },
    {
      "date": "2023-03-31",
      "bid": "30.44",
      "ask": "30.47",
      "open": "30.55",
      "high": "30.70",
      "low": "29.95",
      "close": "30.47",
      "average": "30.3722",
      "volume": "1324404",
      "turnover": "40225162.44",
      "trades": "1389"
    },
    {
      "date": "2023-04-03",
      "bid": "29.68",
      "ask": "29.77",
      "open": "30.47",
      "high": "30.78",
      "low": "29.63",
      "close": "29.70",
      "average": "30.0713",
      "volume": "755579",
      "turnover": "22707573.76",
      "trades": "849"
    },
    {
      "date": "2023-04-04",
      "bid": "30.02",
      "ask": "30.08",
      "open": "29.72",
      "high": "30.38",
      "low": "29.72",
      "close": "30.10",
      "average": "30.14",
      "volume": "729183",
      "turnover": "21976351.43",
      "trades": "742"
    },
    {
      "date": "2023-04-05",
      "bid": "29.20",
      "ask": "29.25",
      "open": "30.10",
      "high": "30.12",
      "low": "29.06",
      "close": "29.09",
      "average": "29.5105",
      "volume": "472452",
      "turnover": "13942313.2",
      "trades": "615"
    },
    {
      "date": "2023-04-06",
      "bid": "28.94",
      "ask": "28.99",
      "open": "29.09",
      "high": "29.52",
      "low": "28.87",
      "close": "28.87",
      "average": "29.0739",
      "volume": "626206",
      "turnover": "18206277.29",
      "trades": "703"
    },
    {
      "date": "2023-04-11",
      "bid": "30.63",
      "ask": "30.67",
      "open": "29.50",
      "high": "31.45",
      "low": "29.50",
      "close": "30.67",
      "average": "30.8012",
      "volume": "1670604",
      "turnover": "51457274.39",
      "trades": "1770"
    },
    {
      "date": "2023-04-12",
      "bid": "29.78",
      "ask": "29.89",
      "open": "30.67",
      "high": "30.75",
      "low": "28.52",
      "close": "29.69",
      "average": "29.5312",
      "volume": "2608725",
      "turnover": "77029345.92",
      "trades": "2830"
    },
    {
      "date": "2023-04-13",
      "bid": "29.65",
      "ask": "29.74",
      "open": "29.69",
      "high": "29.96",
      "low": "28.53",
      "close": "29.41",
      "average": "29.0526",
      "volume": "905903",
      "turnover": "26313691.67",
      "trades": "1231"
    },
    {
      "date": "2023-04-14",
      "bid": "29.86",
      "ask": "29.99",
      "open": "29.55",
      "high": "30.70",
      "low": "29.54",
      "close": "29.84",
      "average": "30.0853",
      "volume": "947313",
      "turnover": "28509607.06",
      "trades": "1209"
    },
    {
      "date": "2023-04-17",
      "bid": "29.86",
      "ask": "29.93",
      "open": "30.00",
      "high": "30.59",
      "low": "29.71",
      "close": "29.82",
      "average": "30.0726",
      "volume": "864594",
      "turnover": "26006964.63",
      "trades": "800"
    },
    {
      "date": "2023-04-18",
      "bid": "30.35",
      "ask": "30.43",
      "open": "29.82",
      "high": "32.48",
      "low": "29.00",
      "close": "30.45",
      "average": "30.7689",
      "volume": "1997467",
      "turnover": "61464032.49",
      "trades": "2422"
    },
    {
      "date": "2023-04-19",
      "bid": "29.00",
      "ask": "29.05",
      "open": "30.17",
      "high": "30.20",
      "low": "28.65",
      "close": "29.01",
      "average": "29.0659",
      "volume": "3015447",
      "turnover": "87653959.56",
      "trades": "2038"
    },
    {
      "date": "2023-04-20",
      "bid": "29.01",
      "ask": "29.08",
      "open": "29.02",
      "high": "29.62",
      "low": "29.00",
      "close": "29.00",
      "average": "29.2184",
      "volume": "763985",
      "turnover": "22305770.84",
      "trades": "787"
    },
    {
      "date": "2023-04-21",
      "bid": "29.35",
      "ask": "29.39",
      "open": "28.85",
      "high": "29.60",
      "low": "28.74",
      "close": "29.40",
      "average": "29.2555",
      "volume": "868959",
      "turnover": "25404579.55",
      "trades": "949"
    },
    {
      "date": "2023-04-24",
      "bid": "28.25",
      "ask": "28.30",
      "open": "29.50",
      "high": "29.50",
      "low": "27.84",
      "close": "28.30",
      "average": "28.399",
      "volume": "1216667",
      "turnover": "34543115",
      "trades": "1823"
    },
    {
      "date": "2023-04-25",
      "bid": "27.38",
      "ask": "27.40",
      "open": "28.35",
      "high": "28.74",
      "low": "27.14",
      "close": "27.27",
      "average": "27.7581",
      "volume": "938795",
      "turnover": "26067474.33",
      "trades": "1398"
    },
    {
      "date": "2023-04-26",
      "bid": "28.55",
      "ask": "28.63",
      "open": "27.22",
      "high": "28.70",
      "low": "26.80",
      "close": "28.50",
      "average": "27.9793",
      "volume": "1084118",
      "turnover": "30342374.84",
      "trades": "1342"
    },
    {
      "date": "2023-04-27",
      "bid": "29.20",
      "ask": "29.26",
      "open": "28.35",
      "high": "29.31",
      "low": "28.34",
      "close": "29.31",
      "average": "28.8005",
      "volume": "713144",
      "turnover": "20537244.72",
      "trades": "897"
    },
    {
      "date": "2023-04-28",
      "bid": "30.35",
      "ask": "30.40",
      "open": "29.22",
      "high": "30.70",
      "low": "29.20",
      "close": "30.52",
      "average": "30.1519",
      "volume": "890625",
      "turnover": "26845549.88",
      "trades": "974"
    },
    {
      "date": "2023-05-02",
      "bid": "29.90",
      "ask": "29.97",
      "open": "30.52",
      "high": "31.17",
      "low": "29.70",
      "close": "29.92",
      "average": "30.5193",
      "volume": "663196",
      "turnover": "20243027.3",
      "trades": "970"
    },
    {
      "date": "2023-05-03",
      "bid": "29.51",
      "ask": "29.57",
      "open": "29.94",
      "high": "30.00",
      "low": "29.01",
      "close": "29.52",
      "average": "29.5587",
      "volume": "340769",
      "turnover": "10072824.3",
      "trades": "527"
    },
    {
      "date": "2023-05-04",
      "bid": "30.67",
      "ask": "30.77",
      "open": "29.80",
      "high": "30.79",
      "low": "28.78",
      "close": "30.72",
      "average": "30.0631",
      "volume": "675255",
      "turnover": "20290939.88",
      "trades": "896"
    },
    {
      "date": "2023-05-05",
      "bid": "31.24",
      "ask": "31.31",
      "open": "30.72",
      "high": "31.72",
      "low": "30.30",
      "close": "31.36",
      "average": "31.1264",
      "volume": "1215022",
      "turnover": "37819334.03",
      "trades": "1460"
    },
    {
      "date": "2023-05-08",
      "bid": "31.33",
      "ask": "31.38",
      "open": "31.36",
      "high": "31.50",
      "low": "30.55",
      "close": "31.40",
      "average": "31.1216",
      "volume": "915779",
      "turnover": "28485691.25",
      "trades": "1192"
    },
    {
      "date": "2023-05-09",
      "bid": "31.13",
      "ask": "31.20",
      "open": "31.40",
      "high": "31.42",
      "low": "30.41",
      "close": "31.30",
      "average": "31.0653",
      "volume": "858879",
      "turnover": "26679050.26",
      "trades": "1337"
    },
    {
      "date": "2023-05-10",
      "bid": "31.03",
      "ask": "31.15",
      "open": "31.29",
      "high": "32.16",
      "low": "30.34",
      "close": "31.02",
      "average": "31.3344",
      "volume": "1243210",
      "turnover": "38954363.51",
      "trades": "2012"
    },
    {
      "date": "2023-05-11",
      "bid": "31.93",
      "ask": "31.99",
      "open": "30.03",
      "high": "36.00",
      "low": "29.90",
      "close": "32.05",
      "average": "33.287",
      "volume": "4692192",
      "turnover": "156304045.01",
      "trades": "7474"
    },
    {
      "date": "2023-05-12",
      "bid": "35.42",
      "ask": "35.48",
      "open": "32.14",
      "high": "35.49",
      "low": "32.14",
      "close": "35.40",
      "average": "34.3246",
      "volume": "2724923",
      "turnover": "93535306.6",
      "trades": "2907"
    },
    {
      "date": "2023-05-15",
      "bid": "36.75",
      "ask": "36.84",
      "open": "34.60",
      "high": "37.73",
      "low": "34.10",
      "close": "36.61",
      "average": "36.5664",
      "volume": "1328092",
      "turnover": "48556092.64",
      "trades": "2296"
    },
    {
      "date": "2023-05-16",
      "bid": "37.36",
      "ask": "37.49",
      "open": "36.31",
      "high": "38.03",
      "low": "35.79",
      "close": "37.41",
      "average": "37.3071",
      "volume": "1131294",
      "turnover": "42216899.35",
      "trades": "1726"
    },
    {
      "date": "2023-05-17",
      "bid": "36.33",
      "ask": "36.39",
      "open": "36.96",
      "high": "37.23",
      "low": "35.94",
      "close": "36.17",
      "average": "36.3398",
      "volume": "228099",
      "turnover": "8289070.45",
      "trades": "489"
    },
    {
      "date": "2023-05-19",
      "bid": "36.00",
      "ask": "36.07",
      "open": "35.93",
      "high": "36.90",
      "low": "33.85",
      "close": "36.11",
      "average": "35.7531",
      "volume": "1244760",
      "turnover": "44525977.29",
      "trades": "2418"
    },
    {
      "date": "2023-05-22",
      "bid": "35.59",
      "ask": "35.63",
      "open": "35.89",
      "high": "36.54",
      "low": "35.60",
      "close": "35.62",
      "average": "35.978",
      "volume": "572927",
      "turnover": "20613109.76",
      "trades": "962"
    },
    {
      "date": "2023-05-23",
      "bid": "35.98",
      "ask": "36.01",
      "open": "35.51",
      "high": "36.24",
      "low": "35.42",
      "close": "35.87",
      "average": "36.0039",
      "volume": "865185",
      "turnover": "31150670.64",
      "trades": "916"
    },
    {
      "date": "2023-05-24",
      "bid": "35.61",
      "ask": "35.69",
      "open": "35.40",
      "high": "36.03",
      "low": "34.70",
      "close": "35.58",
      "average": "35.6474",
      "volume": "792842",
      "turnover": "28261332.14",
      "trades": "1117"
    },
    {
      "date": "2023-05-25",
      "bid": "35.85",
      "ask": "35.96",
      "open": "35.58",
      "high": "36.47",
      "low": "35.05",
      "close": "35.81",
      "average": "35.7612",
      "volume": "698972",
      "turnover": "25001792.98",
      "trades": "1215"
    },
    {
      "date": "2023-05-26",
      "bid": "35.62",
      "ask": "35.67",
      "open": "36.00",
      "high": "36.20",
      "low": "34.83",
      "close": "35.65",
      "average": "35.6305",
      "volume": "499375",
      "turnover": "17794053.86",
      "trades": "872"
    },
    {
      "date": "2023-05-29",
      "bid": "34.76",
      "ask": "34.81",
      "open": "36.38",
      "high": "36.38",
      "low": "34.70",
      "close": "34.70",
      "average": "35.3683",
      "volume": "274000",
      "turnover": "9693284.48",
      "trades": "629"
    },
    {
      "date": "2023-05-30",
      "bid": "34.35",
      "ask": "34.41",
      "open": "34.50",
      "high": "35.75",
      "low": "33.86",
      "close": "34.47",
      "average": "35.065",
      "volume": "630897",
      "turnover": "22131783.9",
      "trades": "1104"
    },
    {
      "date": "2023-05-31",
      "bid": "33.87",
      "ask": "33.95",
      "open": "34.36",
      "high": "34.78",
      "low": "33.53",
      "close": "33.91",
      "average": "33.9437",
      "volume": "3015019",
      "turnover": "102334006.49",
      "trades": "1779"
    },
    {
      "date": "2023-06-01",
      "bid": "32.36",
      "ask": "32.43",
      "open": "34.00",
      "high": "34.00",
      "low": "31.92",
      "close": "32.37",
      "average": "32.5165",
      "volume": "597677",
      "turnover": "19438591.86",
      "trades": "877"
    },
    {
      "date": "2023-06-02",
      "bid": "32.35",
      "ask": "32.50",
      "open": "32.72",
      "high": "33.00",
      "low": "32.06",
      "close": "32.30",
      "average": "32.4887",
      "volume": "412431",
      "turnover": "13417232",
      "trades": "824"
    },
    {
      "date": "2023-06-05",
      "bid": "31.73",
      "ask": "31.80",
      "open": "32.42",
      "high": "32.67",
      "low": "31.65",
      "close": "31.73",
      "average": "32.076",
      "volume": "442938",
      "turnover": "14207981.34",
      "trades": "771"
    },
    {
      "date": "2023-06-07",
      "bid": "31.46",
      "ask": "31.50",
      "open": "31.50",
      "high": "33.94",
      "low": "31.21",
      "close": "31.57",
      "average": "32.1435",
      "volume": "1397967",
      "turnover": "44943873.06",
      "trades": "1815"
    },
    {
      "date": "2023-06-08",
      "bid": "31.47",
      "ask": "31.50",
      "open": "31.22",
      "high": "31.68",
      "low": "30.50",
      "close": "31.45",
      "average": "31.3752",
      "volume": "661657",
      "turnover": "20761044.23",
      "trades": "1359"
    },
    {
      "date": "2023-06-09",
      "bid": "32.14",
      "ask": "32.16",
      "open": "31.58",
      "high": "32.29",
      "low": "31.58",
      "close": "32.16",
      "average": "32.0288",
      "volume": "537458",
      "turnover": "17214528.62",
      "trades": "1151"
    },
    {
      "date": "2023-06-12",
      "bid": "32.23",
      "ask": "32.33",
      "open": "32.16",
      "high": "32.70",
      "low": "30.85",
      "close": "32.27",
      "average": "31.9127",
      "volume": "714474",
      "turnover": "22800541.28",
      "trades": "1304"
    },
    {
      "date": "2023-06-13",
      "bid": "31.79",
      "ask": "31.86",
      "open": "32.37",
      "high": "32.79",
      "low": "31.18",
      "close": "31.48",
      "average": "31.80",
      "volume": "756257",
      "turnover": "24046490.44",
      "trades": "1024"
    },
    {
      "date": "2023-06-14",
      "bid": "30.90",
      "ask": "30.97",
      "open": "31.40",
      "high": "31.62",
      "low": "30.75",
      "close": "30.86",
      "average": "31.0922",
      "volume": "821723",
      "turnover": "25571155.56",
      "trades": "1506"
    },
    {
      "date": "2023-06-15",
      "bid": "30.68",
      "ask": "30.72",
      "open": "30.88",
      "high": "31.00",
      "low": "30.27",
      "close": "30.68",
      "average": "30.6698",
      "volume": "1065094",
      "turnover": "32667445.47",
      "trades": "1407"
    },
    {
      "date": "2023-06-16",
      "bid": "29.48",
      "ask": "29.56",
      "open": "31.01",
      "high": "31.65",
      "low": "29.22",
      "close": "29.40",
      "average": "29.7736",
      "volume": "1706384",
      "turnover": "50809370.73",
      "trades": "1514"
    },
    {
      "date": "2023-06-19",
      "bid": "29.30",
      "ask": "29.36",
      "open": "29.00",
      "high": "29.90",
      "low": "28.64",
      "close": "29.25",
      "average": "29.2497",
      "volume": "1617582",
      "turnover": "47320504.38",
      "trades": "1203"
    },
    {
      "date": "2023-06-20",
      "bid": "28.96",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.76",
      "low": "28.88",
      "close": "28.95",
      "average": "29.1528",
      "volume": "659263",
      "turnover": "19219403.25",
      "trades": "1093"
    },
    {
      "date": "2023-06-21",
      "bid": "28.28",
      "ask": "28.36",
      "open": "28.90",
      "high": "29.36",
      "low": "28.27",
      "close": "28.31",
      "average": "28.6576",
      "volume": "643416",
      "turnover": "18443165.21",
      "trades": "992"
    },
    {
      "date": "2023-06-22",
      "bid": "28.23",
      "ask": "28.33",
      "open": "28.10",
      "high": "28.56",
      "low": "27.80",
      "close": "28.20",
      "average": "28.0742",
      "volume": "821078",
      "turnover": "23052010.47",
      "trades": "1097"
    },
    {
      "date": "2023-06-26",
      "bid": "28.98",
      "ask": "29.01",
      "open": "28.35",
      "high": "30.05",
      "low": "28.35",
      "close": "29.02",
      "average": "29.0512",
      "volume": "943759",
      "turnover": "27409458.96",
      "trades": "1695"
    },
    {
      "date": "2023-06-27",
      "bid": "28.49",
      "ask": "28.53",
      "open": "29.02",
      "high": "29.40",
      "low": "28.38",
      "close": "28.50",
      "average": "28.6135",
      "volume": "520802",
      "turnover": "14901953.73",
      "trades": "907"
    },
    {
      "date": "2023-06-28",
      "bid": "29.98",
      "ask": "30.00",
      "open": "28.60",
      "high": "30.07",
      "low": "28.54",
      "close": "29.87",
      "average": "29.3944",
      "volume": "1016144",
      "turnover": "29864379.78",
      "trades": "1699"
    },
    {
      "date": "2023-06-29",
      "bid": "29.13",
      "ask": "29.18",
      "open": "29.94",
      "high": "30.50",
      "low": "28.92",
      "close": "29.10",
      "average": "29.4014",
      "volume": "722076",
      "turnover": "21230495.32",
      "trades": "1509"
    },
    {
      "date": "2023-06-30",
      "bid": "29.62",
      "ask": "29.66",
      "open": "29.10",
      "high": "30.08",
      "low": "29.10",
      "close": "29.59",
      "average": "29.7199",
      "volume": "667753",
      "turnover": "19847333.86",
      "trades": "1145"
    },
    {
      "date": "2023-07-03",
      "bid": "29.44",
      "ask": "29.46",
      "open": "29.60",
      "high": "29.69",
      "low": "29.00",
      "close": "29.46",
      "average": "29.4424",
      "volume": "656163",
      "turnover": "19316236.96",
      "trades": "1265"
    },
    {
      "date": "2023-07-04",
      "bid": "30.65",
      "ask": "30.70",
      "open": "29.49",
      "high": "30.82",
      "low": "29.44",
      "close": "30.69",
      "average": "30.2916",
      "volume": "513677",
      "turnover": "15560092.62",
      "trades": "1071"
    },
    {
      "date": "2023-07-05",
      "bid": "30.35",
      "ask": "30.40",
      "open": "30.60",
      "high": "30.64",
      "low": "29.88",
      "close": "30.35",
      "average": "30.3275",
      "volume": "433801",
      "turnover": "13156572.34",
      "trades": "785"
    },
    {
      "date": "2023-07-06",
      "bid": "28.89",
      "ask": "29.00",
      "open": "30.09",
      "high": "30.25",
      "low": "28.77",
      "close": "28.77",
      "average": "29.1638",
      "volume": "871266",
      "turnover": "25409664.72",
      "trades": "1289"
    },
    {
      "date": "2023-07-07",
      "bid": "29.71",
      "ask": "29.78",
      "open": "28.77",
      "high": "29.86",
      "low": "28.22",
      "close": "29.70",
      "average": "29.3015",
      "volume": "824174",
      "turnover": "24155492.1",
      "trades": "1236"
    },
    {
      "date": "2023-07-10",
      "bid": "29.47",
      "ask": "29.52",
      "open": "29.68",
      "high": "29.99",
      "low": "28.83",
      "close": "29.41",
      "average": "29.2315",
      "volume": "1355845",
      "turnover": "39639347.78",
      "trades": "970"
    },
    {
      "date": "2023-07-11",
      "bid": "29.65",
      "ask": "29.68",
      "open": "29.46",
      "high": "30.30",
      "low": "29.21",
      "close": "29.60",
      "average": "29.6887",
      "volume": "833435",
      "turnover": "24743060.48",
      "trades": "972"
    },
    {
      "date": "2023-07-12",
      "bid": "30.76",
      "ask": "30.81",
      "open": "29.67",
      "high": "30.83",
      "low": "29.41",
      "close": "30.76",
      "average": "30.1063",
      "volume": "863165",
      "turnover": "26020532.05",
      "trades": "936"
    },
    {
      "date": "2023-07-13",
      "bid": "31.53",
      "ask": "31.55",
      "open": "30.76",
      "high": "31.95",
      "low": "30.59",
      "close": "31.50",
      "average": "31.4883",
      "volume": "784621",
      "turnover": "24696561.81",
      "trades": "1127"
    },
    {
      "date": "2023-07-14",
      "bid": "32.05",
      "ask": "32.13",
      "open": "31.54",
      "high": "32.30",
      "low": "30.87",
      "close": "32.11",
      "average": "31.7001",
      "volume": "751589",
      "turnover": "23820027.26",
      "trades": "1352"
    },
    {
      "date": "2023-07-17",
      "bid": "31.36",
      "ask": "31.42",
      "open": "31.30",
      "high": "31.90",
      "low": "30.89",
      "close": "31.34",
      "average": "31.2974",
      "volume": "284404",
      "turnover": "8901739.08",
      "trades": "527"
    },
    {
      "date": "2023-07-18",
      "bid": "31.09",
      "ask": "31.15",
      "open": "31.34",
      "high": "31.48",
      "low": "30.92",
      "close": "31.00",
      "average": "31.1496",
      "volume": "362083",
      "turnover": "11282844.43",
      "trades": "681"
    },
    {
      "date": "2023-07-19",
      "bid": "31.29",
      "ask": "31.32",
      "open": "31.00",
      "high": "31.80",
      "low": "31.00",
      "close": "31.30",
      "average": "31.3905",
      "volume": "768123",
      "turnover": "24116091.1",
      "trades": "978"
    },
    {
      "date": "2023-07-20",
      "bid": "30.76",
      "ask": "30.84",
      "open": "31.19",
      "high": "31.20",
      "low": "30.23",
      "close": "30.79",
      "average": "30.4697",
      "volume": "1103858",
      "turnover": "33636660.22",
      "trades": "960"
    },
    {
      "date": "2023-07-21",
      "bid": "43.25",
      "ask": "43.49",
      "open": "35.41",
      "high": "43.90",
      "low": "35.11",
      "close": "43.02",
      "average": "40.314",
      "volume": "5425122",
      "turnover": "218777561.08",
      "trades": "7539"
    },
    {
      "date": "2023-07-24",
      "bid": "44.77",
      "ask": "44.80",
      "open": "42.89",
      "high": "45.02",
      "low": "42.10",
      "close": "44.85",
      "average": "44.0313",
      "volume": "2515327",
      "turnover": "110761198.51",
      "trades": "4707"
    },
    {
      "date": "2023-07-25",
      "bid": "46.00",
      "ask": "46.02",
      "open": "45.17",
      "high": "47.40",
      "low": "45.00",
      "close": "45.92",
      "average": "46.1583",
      "volume": "1642652",
      "turnover": "75822033.43",
      "trades": "3365"
    },
    {
      "date": "2023-07-26",
      "bid": "45.36",
      "ask": "45.50",
      "open": "45.92",
      "high": "47.39",
      "low": "44.44",
      "close": "45.31",
      "average": "45.4652",
      "volume": "836951",
      "turnover": "38053932.61",
      "trades": "1802"
    },
    {
      "date": "2023-07-27",
      "bid": "43.17",
      "ask": "43.27",
      "open": "45.45",
      "high": "46.06",
      "low": "42.10",
      "close": "42.90",
      "average": "43.1264",
      "volume": "1412339",
      "turnover": "60901172.88",
      "trades": "2885"
    },
    {
      "date": "2023-07-28",
      "bid": "42.26",
      "ask": "42.37",
      "open": "42.60",
      "high": "44.50",
      "low": "41.04",
      "close": "42.20",
      "average": "42.1756",
      "volume": "1359826",
      "turnover": "57374057.48",
      "trades": "2388"
    },
    {
      "date": "2023-07-31",
      "bid": "41.57",
      "ask": "41.63",
      "open": "42.18",
      "high": "43.03",
      "low": "40.31",
      "close": "41.74",
      "average": "41.4473",
      "volume": "1008705",
      "turnover": "41800133.47",
      "trades": "1820"
    },
    {
      "date": "2023-08-01",
      "bid": "41.54",
      "ask": "41.66",
      "open": "41.73",
      "high": "42.61",
      "low": "41.10",
      "close": "41.66",
      "average": "42.0197",
      "volume": "782994",
      "turnover": "32904596.06",
      "trades": "1708"
    },
    {
      "date": "2023-08-02",
      "bid": "40.10",
      "ask": "40.18",
      "open": "40.99",
      "high": "41.87",
      "low": "40.04",
      "close": "40.04",
      "average": "40.8896",
      "volume": "688189",
      "turnover": "28139983.52",
      "trades": "1212"
    },
    {
      "date": "2023-08-03",
      "bid": "39.92",
      "ask": "40.00",
      "open": "39.92",
      "high": "40.78",
      "low": "39.63",
      "close": "40.00",
      "average": "40.064",
      "volume": "1042019",
      "turnover": "41749447.86",
      "trades": "1856"
    },
    {
      "date": "2023-08-04",
      "bid": "40.01",
      "ask": "40.08",
      "open": "40.12",
      "high": "40.51",
      "low": "39.00",
      "close": "40.00",
      "average": "39.794",
      "volume": "523492",
      "turnover": "20835002.53",
      "trades": "1266"
    },
    {
      "date": "2023-08-07",
      "bid": "38.73",
      "ask": "38.82",
      "open": "40.00",
      "high": "40.19",
      "low": "38.67",
      "close": "38.67",
      "average": "39.1602",
      "volume": "925524",
      "turnover": "36243660.4",
      "trades": "1424"
    },
    {
      "date": "2023-08-08",
      "bid": "38.07",
      "ask": "38.13",
      "open": "38.51",
      "high": "39.20",
      "low": "36.45",
      "close": "38.01",
      "average": "38.1403",
      "volume": "1607229",
      "turnover": "61310773.63",
      "trades": "2018"
    },
    {
      "date": "2023-08-09",
      "bid": "36.22",
      "ask": "36.25",
      "open": "37.39",
      "high": "38.20",
      "low": "36.10",
      "close": "36.10",
      "average": "37.0163",
      "volume": "1605105",
      "turnover": "59414394.52",
      "trades": "2248"
    },
    {
      "date": "2023-08-10",
      "bid": "37.65",
      "ask": "37.74",
      "open": "36.40",
      "high": "38.06",
      "low": "35.86",
      "close": "37.40",
      "average": "37.4666",
      "volume": "1866779",
      "turnover": "69940534.45",
      "trades": "2652"
    },
    {
      "date": "2023-08-11",
      "bid": "36.14",
      "ask": "36.29",
      "open": "36.79",
      "high": "38.20",
      "low": "35.85",
      "close": "36.29",
      "average": "37.185",
      "volume": "1157580",
      "turnover": "43008774.36",
      "trades": "2129"
    },
    {
      "date": "2023-08-14",
      "bid": "36.50",
      "ask": "36.57",
      "open": "36.29",
      "high": "36.92",
      "low": "35.60",
      "close": "36.60",
      "average": "36.5306",
      "volume": "1381703",
      "turnover": "50477161.79",
      "trades": "1099"
    },
    {
      "date": "2023-08-15",
      "bid": "36.15",
      "ask": "36.27",
      "open": "36.18",
      "high": "36.59",
      "low": "35.45",
      "close": "36.19",
      "average": "36.077",
      "volume": "800703",
      "turnover": "28883741.33",
      "trades": "1277"
    },
    {
      "date": "2023-08-16",
      "bid": "36.30",
      "ask": "36.42",
      "open": "36.01",
      "high": "36.96",
      "low": "35.60",
      "close": "36.20",
      "average": "36.2733",
      "volume": "769220",
      "turnover": "27875324.71",
      "trades": "1070"
    },
    {
      "date": "2023-08-17",
      "bid": "35.22",
      "ask": "35.29",
      "open": "35.83",
      "high": "36.20",
      "low": "35.10",
      "close": "35.10",
      "average": "35.4393",
      "volume": "673922",
      "turnover": "23889914.56",
      "trades": "1040"
    },
    {
      "date": "2023-08-18",
      "bid": "35.71",
      "ask": "35.77",
      "open": "35.10",
      "high": "35.88",
      "low": "34.52",
      "close": "35.67",
      "average": "35.4194",
      "volume": "707188",
      "turnover": "25052032.11",
      "trades": "1253"
    },
    {
      "date": "2023-08-21",
      "bid": "34.50",
      "ask": "34.55",
      "open": "35.38",
      "high": "35.77",
      "low": "34.11",
      "close": "34.60",
      "average": "34.6833",
      "volume": "770907",
      "turnover": "26736967.11",
      "trades": "1324"
    },
    {
      "date": "2023-08-22",
      "bid": "34.79",
      "ask": "34.82",
      "open": "34.94",
      "high": "35.36",
      "low": "34.45",
      "close": "34.80",
      "average": "34.8701",
      "volume": "488648",
      "turnover": "17040861.82",
      "trades": "855"
    },
    {
      "date": "2023-08-23",
      "bid": "34.86",
      "ask": "34.91",
      "open": "34.60",
      "high": "35.13",
      "low": "34.20",
      "close": "34.86",
      "average": "34.6454",
      "volume": "510703",
      "turnover": "17696995.94",
      "trades": "968"
    },
    {
      "date": "2023-08-24",
      "bid": "33.52",
      "ask": "33.61",
      "open": "35.38",
      "high": "35.49",
      "low": "33.51",
      "close": "33.51",
      "average": "34.1279",
      "volume": "740684",
      "turnover": "25292521.92",
      "trades": "1233"
    },
    {
      "date": "2023-08-25",
      "bid": "33.64",
      "ask": "33.69",
      "open": "33.40",
      "high": "34.24",
      "low": "33.40",
      "close": "33.53",
      "average": "33.8318",
      "volume": "509855",
      "turnover": "17246880.82",
      "trades": "980"
    },
    {
      "date": "2023-08-28",
      "bid": "34.16",
      "ask": "34.19",
      "open": "33.55",
      "high": "34.50",
      "low": "33.55",
      "close": "34.12",
      "average": "34.0595",
      "volume": "601489",
      "turnover": "20490887.79",
      "trades": "761"
    },
    {
      "date": "2023-08-29",
      "bid": "33.58",
      "ask": "33.63",
      "open": "34.16",
      "high": "34.26",
      "low": "32.76",
      "close": "33.57",
      "average": "33.3452",
      "volume": "797370",
      "turnover": "26588765.49",
      "trades": "1175"
    },
    {
      "date": "2023-08-30",
      "bid": "33.33",
      "ask": "33.47",
      "open": "33.47",
      "high": "34.00",
      "low": "33.26",
      "close": "33.35",
      "average": "33.5382",
      "volume": "563423",
      "turnover": "18903520.41",
      "trades": "1004"
    },
    {
      "date": "2023-08-31",
      "bid": "34.32",
      "ask": "34.34",
      "open": "33.35",
      "high": "34.38",
      "low": "33.26",
      "close": "34.30",
      "average": "34.1801",
      "volume": "749307",
      "turnover": "25610917.16",
      "trades": "1414"
    },
    {
      "date": "2023-09-01",
      "bid": "34.37",
      "ask": "34.40",
      "open": "33.97",
      "high": "34.84",
      "low": "33.36",
      "close": "34.32",
      "average": "34.3888",
      "volume": "567874",
      "turnover": "19528651.48",
      "trades": "1051"
    },
    {
      "date": "2023-09-04",
      "bid": "34.50",
      "ask": "34.57",
      "open": "34.40",
      "high": "35.49",
      "low": "34.11",
      "close": "34.57",
      "average": "34.6542",
      "volume": "856906",
      "turnover": "29695100.89",
      "trades": "1723"
    },
    {
      "date": "2023-09-05",
      "bid": "34.13",
      "ask": "34.25",
      "open": "34.30",
      "high": "35.20",
      "low": "34.18",
      "close": "34.32",
      "average": "34.43",
      "volume": "521435",
      "turnover": "17953033.84",
      "trades": "804"
    },
    {
      "date": "2023-09-06",
      "bid": "34.71",
      "ask": "34.78",
      "open": "34.20",
      "high": "35.04",
      "low": "34.16",
      "close": "34.82",
      "average": "34.5966",
      "volume": "1270619",
      "turnover": "43964589.5",
      "trades": "2188"
    },
    {
      "date": "2023-09-07",
      "bid": "36.89",
      "ask": "36.97",
      "open": "34.82",
      "high": "37.00",
      "low": "34.42",
      "close": "37.00",
      "average": "36.3765",
      "volume": "1394677",
      "turnover": "50720935.66",
      "trades": "1936"
    },
    {
      "date": "2023-09-08",
      "bid": "36.83",
      "ask": "36.88",
      "open": "37.01",
      "high": "37.25",
      "low": "36.33",
      "close": "36.90",
      "average": "36.7995",
      "volume": "949010",
      "turnover": "34924889.27",
      "trades": "1623"
    },
    {
      "date": "2023-09-11",
      "bid": "37.28",
      "ask": "37.32",
      "open": "36.78",
      "high": "37.60",
      "low": "36.32",
      "close": "37.30",
      "average": "37.0785",
      "volume": "626586",
      "turnover": "23240592.2",
      "trades": "1177"
    },
    {
      "date": "2023-09-12",
      "bid": "36.78",
      "ask": "36.79",
      "open": "37.42",
      "high": "37.42",
      "low": "36.17",
      "close": "36.78",
      "average": "36.8933",
      "volume": "745202",
      "turnover": "27491421.7",
      "trades": "1479"
    },
    {
      "date": "2023-09-13",
      "bid": "36.34",
      "ask": "36.39",
      "open": "36.60",
      "high": "36.78",
      "low": "35.80",
      "close": "36.34",
      "average": "36.3196",
      "volume": "594211",
      "turnover": "21581707.66",
      "trades": "1591"
    },
    {
      "date": "2023-09-14",
      "bid": "39.01",
      "ask": "39.04",
      "open": "37.00",
      "high": "39.09",
      "low": "37.00",
      "close": "39.00",
      "average": "38.4759",
      "volume": "884008",
      "turnover": "33988670.94",
      "trades": "1576"
    },
    {
      "date": "2023-09-15",
      "bid": "37.95",
      "ask": "38.00",
      "open": "39.00",
      "high": "39.21",
      "low": "37.86",
      "close": "37.86",
      "average": "37.9726",
      "volume": "1790725",
      "turnover": "67996234.39",
      "trades": "1996"
    },
    {
      "date": "2023-09-18",
      "bid": "36.55",
      "ask": "36.62",
      "open": "37.73",
      "high": "37.73",
      "low": "36.41",
      "close": "36.60",
      "average": "36.843",
      "volume": "937120",
      "turnover": "34537611.61",
      "trades": "1080"
    },
    {
      "date": "2023-09-19",
      "bid": "37.01",
      "ask": "37.07",
      "open": "36.60",
      "high": "37.35",
      "low": "36.28",
      "close": "37.00",
      "average": "37.116",
      "volume": "1192640",
      "turnover": "44262312.32",
      "trades": "922"
    },
    {
      "date": "2023-09-20",
      "bid": "38.38",
      "ask": "38.44",
      "open": "37.00",
      "high": "38.52",
      "low": "37.00",
      "close": "38.37",
      "average": "38.1127",
      "volume": "660258",
      "turnover": "25180666.68",
      "trades": "1007"
    },
    {
      "date": "2023-09-21",
      "bid": "39.04",
      "ask": "39.12",
      "open": "37.98",
      "high": "39.60",
      "low": "37.90",
      "close": "39.02",
      "average": "38.8546",
      "volume": "782655",
      "turnover": "30400425.57",
      "trades": "1485"
    },
    {
      "date": "2023-09-22",
      "bid": "39.74",
      "ask": "39.85",
      "open": "39.02",
      "high": "40.03",
      "low": "38.67",
      "close": "39.58",
      "average": "39.5235",
      "volume": "703472",
      "turnover": "27797374.03",
      "trades": "1671"
    },
    {
      "date": "2023-09-25",
      "bid": "39.01",
      "ask": "39.07",
      "open": "39.41",
      "high": "40.26",
      "low": "38.51",
      "close": "38.92",
      "average": "39.2099",
      "volume": "717329",
      "turnover": "28143217.89",
      "trades": "1644"
    },
    {
      "date": "2023-09-26",
      "bid": "36.81",
      "ask": "37.00",
      "open": "38.88",
      "high": "38.88",
      "low": "36.33",
      "close": "36.65",
      "average": "37.2938",
      "volume": "669423",
      "turnover": "24963165.69",
      "trades": "1503"
    },
    {
      "date": "2023-09-27",
      "bid": "37.02",
      "ask": "37.08",
      "open": "36.60",
      "high": "37.58",
      "low": "36.40",
      "close": "37.04",
      "average": "37.1375",
      "volume": "464289",
      "turnover": "17242274.2",
      "trades": "1034"
    },
    {
      "date": "2023-09-28",
      "bid": "37.94",
      "ask": "37.97",
      "open": "36.92",
      "high": "38.42",
      "low": "36.40",
      "close": "37.87",
      "average": "37.6926",
      "volume": "905419",
      "turnover": "34117557.69",
      "trades": "2328"
    },
    {
      "date": "2023-09-29",
      "bid": "38.18",
      "ask": "38.25",
      "open": "38.20",
      "high": "39.15",
      "low": "37.39",
      "close": "38.12",
      "average": "38.2531",
      "volume": "1285116",
      "turnover": "49159625.17",
      "trades": "2237"
    },
    {
      "date": "2023-10-02",
      "bid": "35.45",
      "ask": "35.50",
      "open": "37.74",
      "high": "38.91",
      "low": "35.04",
      "close": "35.28",
      "average": "36.0751",
      "volume": "1798505",
      "turnover": "64880833.25",
      "trades": "3389"
    },
    {
      "date": "2023-10-03",
      "bid": "35.67",
      "ask": "35.77",
      "open": "35.05",
      "high": "36.29",
      "low": "34.28",
      "close": "35.47",
      "average": "35.5143",
      "volume": "1191422",
      "turnover": "42312525.59",
      "trades": "1940"
    },
    {
      "date": "2023-10-04",
      "bid": "35.42",
      "ask": "35.51",
      "open": "35.31",
      "high": "36.28",
      "low": "34.61",
      "close": "35.35",
      "average": "35.6167",
      "volume": "497176",
      "turnover": "17708259.94",
      "trades": "1104"
    },
    {
      "date": "2023-10-05",
      "bid": "35.36",
      "ask": "35.50",
      "open": "35.55",
      "high": "36.29",
      "low": "35.39",
      "close": "35.49",
      "average": "35.8277",
      "volume": "306920",
      "turnover": "10996179.74",
      "trades": "694"
    },
    {
      "date": "2023-10-06",
      "bid": "37.67",
      "ask": "37.70",
      "open": "37.29",
      "high": "39.19",
      "low": "37.13",
      "close": "37.60",
      "average": "37.9056",
      "volume": "1707100",
      "turnover": "64702909.13",
      "trades": "3417"
    },
    {
      "date": "2023-10-09",
      "bid": "36.45",
      "ask": "36.49",
      "open": "37.41",
      "high": "37.50",
      "low": "36.30",
      "close": "36.30",
      "average": "36.7593",
      "volume": "579912",
      "turnover": "21318683.39",
      "trades": "1373"
    },
    {
      "date": "2023-10-10",
      "bid": "38.06",
      "ask": "38.14",
      "open": "36.50",
      "high": "38.14",
      "low": "36.50",
      "close": "38.05",
      "average": "37.5127",
      "volume": "659753",
      "turnover": "24738355.11",
      "trades": "1330"
    },
    {
      "date": "2023-10-11",
      "bid": "37.13",
      "ask": "37.24",
      "open": "37.91",
      "high": "38.32",
      "low": "36.81",
      "close": "37.09",
      "average": "37.4702",
      "volume": "501252",
      "turnover": "18786524.82",
      "trades": "818"
    },
    {
      "date": "2023-10-12",
      "bid": "36.82",
      "ask": "36.92",
      "open": "37.09",
      "high": "38.20",
      "low": "36.68",
      "close": "36.69",
      "average": "37.4028",
      "volume": "755391",
      "turnover": "28256793.88",
      "trades": "1313"
    },
    {
      "date": "2023-10-13",
      "bid": "36.65",
      "ask": "36.70",
      "open": "36.15",
      "high": "37.00",
      "low": "35.90",
      "close": "36.52",
      "average": "36.4597",
      "volume": "929729",
      "turnover": "33928155.79",
      "trades": "1413"
    },
    {
      "date": "2023-10-16",
      "bid": "35.94",
      "ask": "36.03",
      "open": "36.53",
      "high": "36.77",
      "low": "35.82",
      "close": "35.91",
      "average": "36.1688",
      "volume": "677908",
      "turnover": "24506497.19",
      "trades": "1184"
    },
    {
      "date": "2023-10-17",
      "bid": "36.41",
      "ask": "36.51",
      "open": "35.86",
      "high": "37.04",
      "low": "35.73",
      "close": "36.50",
      "average": "36.5855",
      "volume": "864380",
      "turnover": "31626625.82",
      "trades": "1078"
    },
    {
      "date": "2023-10-18",
      "bid": "35.01",
      "ask": "35.10",
      "open": "36.34",
      "high": "36.84",
      "low": "35.00",
      "close": "35.12",
      "average": "35.5829",
      "volume": "613414",
      "turnover": "21828894.94",
      "trades": "1177"
    },
    {
      "date": "2023-10-19",
      "bid": "34.01",
      "ask": "34.08",
      "open": "35.12",
      "high": "35.22",
      "low": "33.98",
      "close": "34.12",
      "average": "34.5698",
      "volume": "577368",
      "turnover": "19963400.57",
      "trades": "1238"
    },
    {
      "date": "2023-10-20",
      "bid": "33.64",
      "ask": "33.73",
      "open": "34.11",
      "high": "34.48",
      "low": "33.46",
      "close": "33.67",
      "average": "33.7815",
      "volume": "366475",
      "turnover": "12373996.4",
      "trades": "796"
    },
    {
      "date": "2023-10-23",
      "bid": "33.32",
      "ask": "33.40",
      "open": "33.84",
      "high": "34.21",
      "low": "32.27",
      "close": "33.43",
      "average": "33.0699",
      "volume": "610841",
      "turnover": "20200269.96",
      "trades": "1372"
    },
    {
      "date": "2023-10-24",
      "bid": "34.95",
      "ask": "35.04",
      "open": "34.20",
      "high": "35.06",
      "low": "33.10",
      "close": "35.00",
      "average": "34.272",
      "volume": "817688",
      "turnover": "28025645.07",
      "trades": "1193"
    },
    {
      "date": "2023-10-25",
      "bid": "34.00",
      "ask": "34.13",
      "open": "35.00",
      "high": "35.00",
      "low": "33.70",
      "close": "34.10",
      "average": "34.1023",
      "volume": "622736",
      "turnover": "21234634.89",
      "trades": "1256"
    },
    {
      "date": "2023-10-26",
      "bid": "35.97",
      "ask": "36.04",
      "open": "34.04",
      "high": "36.20",
      "low": "33.50",
      "close": "35.95",
      "average": "35.4155",
      "volume": "724115",
      "turnover": "25650592.67",
      "trades": "1341"
    },
    {
      "date": "2023-10-27",
      "bid": "24.40",
      "ask": "24.44",
      "open": "25.30",
      "high": "26.87",
      "low": "23.13",
      "close": "24.47",
      "average": "24.3603",
      "volume": "10600572",
      "turnover": "258032345.01",
      "trades": "14314"
    },
    {
      "date": "2023-10-30",
      "bid": "26.66",
      "ask": "26.70",
      "open": "24.72",
      "high": "26.97",
      "low": "24.14",
      "close": "26.68",
      "average": "25.8658",
      "volume": "5327458",
      "turnover": "137953310.11",
      "trades": "6515"
    },
    {
      "date": "2023-10-31",
      "bid": "26.90",
      "ask": "27.05",
      "open": "26.69",
      "high": "27.60",
      "low": "25.80",
      "close": "26.94",
      "average": "26.7136",
      "volume": "2379610",
      "turnover": "63561219.38",
      "trades": "3152"
    },
    {
      "date": "2023-11-01",
      "bid": "27.10",
      "ask": "27.14",
      "open": "27.30",
      "high": "27.57",
      "low": "26.53",
      "close": "26.92",
      "average": "26.9307",
      "volume": "1341022",
      "turnover": "36114920.86",
      "trades": "2178"
    },
    {
      "date": "2023-11-02",
      "bid": "28.08",
      "ask": "28.20",
      "open": "27.17",
      "high": "28.88",
      "low": "27.17",
      "close": "28.16",
      "average": "28.2594",
      "volume": "1544228",
      "turnover": "43635644.28",
      "trades": "2124"
    },
    {
      "date": "2023-11-03",
      "bid": "28.96",
      "ask": "29.02",
      "open": "28.44",
      "high": "29.02",
      "low": "28.30",
      "close": "29.01",
      "average": "28.7761",
      "volume": "580693",
      "turnover": "16710072.64",
      "trades": "958"
    },
    {
      "date": "2023-11-06",
      "bid": "28.47",
      "ask": "28.60",
      "open": "29.47",
      "high": "29.81",
      "low": "28.44",
      "close": "28.61",
      "average": "28.8014",
      "volume": "967068",
      "turnover": "27852329.99",
      "trades": "1712"
    },
    {
      "date": "2023-11-07",
      "bid": "28.82",
      "ask": "28.86",
      "open": "28.61",
      "high": "29.00",
      "low": "27.90",
      "close": "28.79",
      "average": "28.2889",
      "volume": "1197900",
      "turnover": "33886871.13",
      "trades": "1102"
    },
    {
      "date": "2023-11-08",
      "bid": "29.40",
      "ask": "29.45",
      "open": "28.67",
      "high": "29.60",
      "low": "28.64",
      "close": "29.25",
      "average": "29.2422",
      "volume": "794701",
      "turnover": "23238824.9",
      "trades": "1233"
    },
    {
      "date": "2023-11-09",
      "bid": "29.39",
      "ask": "29.46",
      "open": "29.25",
      "high": "29.86",
      "low": "29.07",
      "close": "29.46",
      "average": "29.4676",
      "volume": "861974",
      "turnover": "25400306.73",
      "trades": "1151"
    },
    {
      "date": "2023-11-10",
      "bid": "29.51",
      "ask": "29.59",
      "open": "29.18",
      "high": "29.60",
      "low": "28.92",
      "close": "29.33",
      "average": "29.1915",
      "volume": "809146",
      "turnover": "23620151.57",
      "trades": "1424"
    },
    {
      "date": "2023-11-13",
      "bid": "28.27",
      "ask": "28.37",
      "open": "29.33",
      "high": "29.33",
      "low": "28.12",
      "close": "28.28",
      "average": "28.4679",
      "volume": "932803",
      "turnover": "26554771.48",
      "trades": "1527"
    },
    {
      "date": "2023-11-14",
      "bid": "30.36",
      "ask": "30.42",
      "open": "28.12",
      "high": "30.48",
      "low": "28.12",
      "close": "30.36",
      "average": "29.4501",
      "volume": "1278982",
      "turnover": "37713619.72",
      "trades": "2010"
    },
    {
      "date": "2023-11-15",
      "bid": "29.60",
      "ask": "29.65",
      "open": "30.85",
      "high": "31.10",
      "low": "28.85",
      "close": "29.57",
      "average": "29.5844",
      "volume": "863264",
      "turnover": "25541770.79",
      "trades": "1378"
    },
    {
      "date": "2023-11-16",
      "bid": "29.01",
      "ask": "29.14",
      "open": "29.15",
      "high": "30.00",
      "low": "28.87",
      "close": "28.94",
      "average": "29.3558",
      "volume": "600121",
      "turnover": "17617056.94",
      "trades": "847"
    },
    {
      "date": "2023-11-17",
      "bid": "29.64",
      "ask": "29.70",
      "open": "28.94",
      "high": "30.57",
      "low": "28.94",
      "close": "29.67",
      "average": "29.8645",
      "volume": "1242151",
      "turnover": "37079305.18",
      "trades": "1771"
    },
    {
      "date": "2023-11-20",
      "bid": "30.23",
      "ask": "30.32",
      "open": "29.70",
      "high": "30.39",
      "low": "28.67",
      "close": "30.39",
      "average": "29.6463",
      "volume": "997700",
      "turnover": "29577826.8",
      "trades": "1403"
    },
    {
      "date": "2023-11-21",
      "bid": "29.69",
      "ask": "29.73",
      "open": "30.23",
      "high": "30.49",
      "low": "29.60",
      "close": "29.60",
      "average": "29.9349",
      "volume": "654430",
      "turnover": "19590277.93",
      "trades": "954"
    },
    {
      "date": "2023-11-22",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.63",
      "high": "30.07",
      "low": "29.12",
      "close": "29.40",
      "average": "29.4288",
      "volume": "735526",
      "turnover": "21647402.85",
      "trades": "1011"
    },
    {
      "date": "2023-11-23",
      "bid": "28.91",
      "ask": "29.00",
      "open": "29.30",
      "high": "29.40",
      "low": "28.30",
      "close": "28.79",
      "average": "28.8509",
      "volume": "1992466",
      "turnover": "57485221.74",
      "trades": "1947"
    },
    {
      "date": "2023-11-24",
      "bid": "28.74",
      "ask": "28.80",
      "open": "28.79",
      "high": "29.00",
      "low": "28.06",
      "close": "28.75",
      "average": "28.5151",
      "volume": "1020164",
      "turnover": "29090302.34",
      "trades": "1690"
    },
    {
      "date": "2023-11-27",
      "bid": "29.60",
      "ask": "29.70",
      "open": "28.74",
      "high": "29.73",
      "low": "28.56",
      "close": "29.62",
      "average": "29.2662",
      "volume": "578950",
      "turnover": "16948653.73",
      "trades": "938"
    },
    {
      "date": "2023-11-28",
      "bid": "30.55",
      "ask": "30.59",
      "open": "29.97",
      "high": "30.70",
      "low": "29.46",
      "close": "30.56",
      "average": "30.1772",
      "volume": "1023378",
      "turnover": "30882728.56",
      "trades": "1625"
    },
    {
      "date": "2023-11-29",
      "bid": "31.25",
      "ask": "31.31",
      "open": "30.70",
      "high": "32.03",
      "low": "30.70",
      "close": "31.20",
      "average": "31.4831",
      "volume": "1177562",
      "turnover": "37077829.31",
      "trades": "1904"
    },
    {
      "date": "2023-11-30",
      "bid": "32.15",
      "ask": "32.23",
      "open": "31.31",
      "high": "32.42",
      "low": "31.13",
      "close": "32.27",
      "average": "31.8358",
      "volume": "2161934",
      "turnover": "68824579.06",
      "trades": "1634"
    },
    {
      "date": "2023-12-01",
      "bid": "31.44",
      "ask": "31.50",
      "open": "32.40",
      "high": "32.40",
      "low": "31.28",
      "close": "31.50",
      "average": "31.7454",
      "volume": "763424",
      "turnover": "24244813.27",
      "trades": "1210"
    },
    {
      "date": "2023-12-04",
      "bid": "32.22",
      "ask": "32.25",
      "open": "31.50",
      "high": "32.70",
      "low": "31.19",
      "close": "32.31",
      "average": "32.1675",
      "volume": "1027044",
      "turnover": "33037895.65",
      "trades": "1453"
    },
    {
      "date": "2023-12-05",
      "bid": "31.90",
      "ask": "31.97",
      "open": "32.31",
      "high": "32.90",
      "low": "31.89",
      "close": "31.95",
      "average": "32.3446",
      "volume": "695413",
      "turnover": "22492863.24",
      "trades": "1112"
    },
    {
      "date": "2023-12-06",
      "bid": "32.98",
      "ask": "33.02",
      "open": "32.06",
      "high": "33.22",
      "low": "31.67",
      "close": "32.98",
      "average": "32.7523",
      "volume": "599825",
      "turnover": "19645553.93",
      "trades": "1016"
    },
    {
      "date": "2023-12-07",
      "bid": "33.10",
      "ask": "33.18",
      "open": "32.81",
      "high": "33.30",
      "low": "31.77",
      "close": "33.13",
      "average": "32.7653",
      "volume": "604480",
      "turnover": "19805981.64",
      "trades": "1070"
    },
    {
      "date": "2023-12-08",
      "bid": "33.63",
      "ask": "33.72",
      "open": "33.15",
      "high": "33.92",
      "low": "32.68",
      "close": "33.66",
      "average": "33.4587",
      "volume": "705018",
      "turnover": "23589018.45",
      "trades": "1126"
    },
    {
      "date": "2023-12-11",
      "bid": "34.06",
      "ask": "34.13",
      "open": "33.58",
      "high": "34.13",
      "low": "33.09",
      "close": "33.92",
      "average": "33.777",
      "volume": "455632",
      "turnover": "15389866.17",
      "trades": "923"
    },
    {
      "date": "2023-12-12",
      "bid": "33.32",
      "ask": "33.41",
      "open": "33.94",
      "high": "34.41",
      "low": "33.12",
      "close": "33.35",
      "average": "33.5937",
      "volume": "572152",
      "turnover": "19220836.54",
      "trades": "1112"
    },
    {
      "date": "2023-12-13",
      "bid": "33.63",
      "ask": "33.70",
      "open": "33.35",
      "high": "33.89",
      "low": "33.16",
      "close": "33.64",
      "average": "33.5706",
      "volume": "502924",
      "turnover": "16886924.92",
      "trades": "882"
    },
    {
      "date": "2023-12-14",
      "bid": "35.05",
      "ask": "35.19",
      "open": "35.01",
      "high": "35.99",
      "low": "34.20",
      "close": "35.40",
      "average": "35.1862",
      "volume": "956493",
      "turnover": "33648966.74",
      "trades": "1593"
    },
    {
      "date": "2023-12-15",
      "bid": "35.01",
      "ask": "35.09",
      "open": "35.51",
      "high": "36.11",
      "low": "34.71",
      "close": "35.13",
      "average": "35.3919",
      "volume": "912587",
      "turnover": "32303158.13",
      "trades": "1198"
    },
    {
      "date": "2023-12-18",
      "bid": "34.20",
      "ask": "34.27",
      "open": "35.12",
      "high": "35.12",
      "low": "33.56",
      "close": "34.28",
      "average": "34.0455",
      "volume": "748967",
      "turnover": "25526178.43",
      "trades": "1135"
    },
    {
      "date": "2023-12-19",
      "bid": "34.95",
      "ask": "35.00",
      "open": "33.72",
      "high": "35.46",
      "low": "33.54",
      "close": "34.98",
      "average": "35.059",
      "volume": "422542",
      "turnover": "14816779.29",
      "trades": "857"
    },
    {
      "date": "2023-12-20",
      "bid": "34.49",
      "ask": "34.54",
      "open": "34.99",
      "high": "35.25",
      "low": "34.04",
      "close": "34.42",
      "average": "34.4144",
      "volume": "875826",
      "turnover": "30131498.59",
      "trades": "1054"
    },
    {
      "date": "2023-12-21",
      "bid": "34.45",
      "ask": "34.50",
      "open": "34.10",
      "high": "34.80",
      "low": "33.75",
      "close": "34.53",
      "average": "34.3113",
      "volume": "282077",
      "turnover": "9678452.82",
      "trades": "550"
    },
    {
      "date": "2023-12-22",
      "bid": "34.46",
      "ask": "34.52",
      "open": "34.45",
      "high": "34.75",
      "low": "34.00",
      "close": "34.52",
      "average": "34.366",
      "volume": "272282",
      "turnover": "9356280.48",
      "trades": "588"
    },
    {
      "date": "2023-12-27",
      "bid": "35.36",
      "ask": "35.40",
      "open": "34.50",
      "high": "35.87",
      "low": "34.23",
      "close": "35.48",
      "average": "35.3698",
      "volume": "548785",
      "turnover": "19412422.37",
      "trades": "951"
    },
    {
      "date": "2023-12-28",
      "bid": "35.14",
      "ask": "35.20",
      "open": "35.62",
      "high": "36.10",
      "low": "35.00",
      "close": "35.18",
      "average": "35.4174",
      "volume": "455415",
      "turnover": "16129634.91",
      "trades": "773"
    },
    {
      "date": "2023-12-29",
      "bid": "34.75",
      "ask": "34.93",
      "open": "35.18",
      "high": "35.62",
      "low": "34.70",
      "close": "34.87",
      "average": "35.0987",
      "volume": "458150",
      "turnover": "16081436.04",
      "trades": "830"
    },
    {
      "date": "2024-01-02",
      "bid": "33.84",
      "ask": "33.90",
      "open": "34.88",
      "high": "35.09",
      "low": "33.83",
      "close": "33.86",
      "average": "34.3923",
      "volume": "576215",
      "turnover": "19820639.66",
      "trades": "1014"
    },
    {
      "date": "2024-01-03",
      "bid": "33.66",
      "ask": "33.76",
      "open": "33.20",
      "high": "33.90",
      "low": "33.20",
      "close": "33.66",
      "average": "33.5867",
      "volume": "515388",
      "turnover": "17311196.28",
      "trades": "1008"
    },
    {
      "date": "2024-01-04",
      "bid": "33.88",
      "ask": "33.95",
      "open": "33.75",
      "high": "34.42",
      "low": "33.05",
      "close": "33.83",
      "average": "33.6854",
      "volume": "517405",
      "turnover": "17423560.16",
      "trades": "1047"
    },
    {
      "date": "2024-01-05",
      "bid": "34.23",
      "ask": "34.29",
      "open": "33.47",
      "high": "34.31",
      "low": "33.47",
      "close": "34.06",
      "average": "33.7708",
      "volume": "276312",
      "turnover": "9331287.81",
      "trades": "517"
    },
    {
      "date": "2024-01-08",
      "bid": "34.04",
      "ask": "34.08",
      "open": "34.06",
      "high": "34.63",
      "low": "33.17",
      "close": "34.08",
      "average": "33.54",
      "volume": "957157",
      "turnover": "32094391.93",
      "trades": "1054"
    },
    {
      "date": "2024-01-09",
      "bid": "33.77",
      "ask": "33.80",
      "open": "34.08",
      "high": "34.10",
      "low": "33.22",
      "close": "33.80",
      "average": "33.6461",
      "volume": "437721",
      "turnover": "14725271.67",
      "trades": "744"
    },
    {
      "date": "2024-01-10",
      "bid": "32.83",
      "ask": "32.93",
      "open": "33.46",
      "high": "33.71",
      "low": "32.46",
      "close": "32.83",
      "average": "32.8552",
      "volume": "409951",
      "turnover": "13472389.01",
      "trades": "773"
    },
    {
      "date": "2024-01-11",
      "bid": "31.83",
      "ask": "31.92",
      "open": "32.98",
      "high": "33.24",
      "low": "31.81",
      "close": "31.88",
      "average": "32.2296",
      "volume": "537709",
      "turnover": "17333824.92",
      "trades": "1076"
    },
    {
      "date": "2024-01-12",
      "bid": "31.90",
      "ask": "31.97",
      "open": "32.11",
      "high": "32.56",
      "low": "31.69",
      "close": "31.90",
      "average": "31.9742",
      "volume": "512383",
      "turnover": "16385424.23",
      "trades": "938"
    },
    {
      "date": "2024-01-15",
      "bid": "30.48",
      "ask": "30.55",
      "open": "31.90",
      "high": "31.90",
      "low": "30.43",
      "close": "30.43",
      "average": "30.63",
      "volume": "566076",
      "turnover": "17340861.1",
      "trades": "881"
    },
    {
      "date": "2024-01-16",
      "bid": "30.16",
      "ask": "30.20",
      "open": "30.30",
      "high": "31.27",
      "low": "29.95",
      "close": "30.08",
      "average": "30.3847",
      "volume": "430024",
      "turnover": "13075294.31",
      "trades": "911"
    },
    {
      "date": "2024-01-17",
      "bid": "29.78",
      "ask": "29.84",
      "open": "29.90",
      "high": "30.00",
      "low": "29.28",
      "close": "29.83",
      "average": "29.6376",
      "volume": "404124",
      "turnover": "11977530.94",
      "trades": "840"
    },
    {
      "date": "2024-01-18",
      "bid": "29.18",
      "ask": "29.24",
      "open": "29.91",
      "high": "30.15",
      "low": "29.08",
      "close": "29.20",
      "average": "29.4414",
      "volume": "386329",
      "turnover": "11377542.65",
      "trades": "833"
    },
    {
      "date": "2024-01-19",
      "bid": "28.95",
      "ask": "28.99",
      "open": "29.29",
      "high": "29.56",
      "low": "28.91",
      "close": "28.98",
      "average": "29.2405",
      "volume": "662378",
      "turnover": "19371431.89",
      "trades": "1037"
    },
    {
      "date": "2024-01-22",
      "bid": "28.28",
      "ask": "28.34",
      "open": "29.37",
      "high": "29.99",
      "low": "28.29",
      "close": "28.41",
      "average": "28.8373",
      "volume": "917104",
      "turnover": "26448562.41",
      "trades": "1565"
    },
    {
      "date": "2024-01-23",
      "bid": "30.75",
      "ask": "30.83",
      "open": "28.50",
      "high": "30.90",
      "low": "27.81",
      "close": "30.63",
      "average": "29.6661",
      "volume": "1414345",
      "turnover": "41994981.88",
      "trades": "1849"
    },
    {
      "date": "2024-01-24",
      "bid": "31.12",
      "ask": "31.17",
      "open": "30.64",
      "high": "31.73",
      "low": "29.99",
      "close": "31.01",
      "average": "31.0234",
      "volume": "727779",
      "turnover": "22579390.12",
      "trades": "1303"
    },
    {
      "date": "2024-01-25",
      "bid": "29.74",
      "ask": "29.75",
      "open": "31.00",
      "high": "31.00",
      "low": "29.54",
      "close": "29.54",
      "average": "29.9842",
      "volume": "555297",
      "turnover": "16650288.59",
      "trades": "1199"
    },
    {
      "date": "2024-01-26",
      "bid": "30.59",
      "ask": "30.76",
      "open": "29.63",
      "high": "30.84",
      "low": "29.58",
      "close": "30.69",
      "average": "30.3875",
      "volume": "706403",
      "turnover": "21465753.91",
      "trades": "1286"
    },
    {
      "date": "2024-01-29",
      "bid": "30.79",
      "ask": "30.83",
      "open": "30.55",
      "high": "31.20",
      "low": "29.67",
      "close": "30.86",
      "average": "30.3659",
      "volume": "723801",
      "turnover": "21979091.37",
      "trades": "1436"
    },
    {
      "date": "2024-01-30",
      "bid": "31.51",
      "ask": "31.52",
      "open": "30.87",
      "high": "31.84",
      "low": "30.87",
      "close": "31.42",
      "average": "31.4687",
      "volume": "416700",
      "turnover": "13112073.6",
      "trades": "808"
    },
    {
      "date": "2024-01-31",
      "bid": "31.21",
      "ask": "31.28",
      "open": "31.40",
      "high": "31.51",
      "low": "30.84",
      "close": "31.07",
      "average": "31.131",
      "volume": "400831",
      "turnover": "12477348.01",
      "trades": "661"
    },
    {
      "date": "2024-02-01",
      "bid": "29.75",
      "ask": "29.78",
      "open": "30.95",
      "high": "30.98",
      "low": "29.66",
      "close": "29.66",
      "average": "30.3783",
      "volume": "751570",
      "turnover": "22831400.27",
      "trades": "1389"
    },
    {
      "date": "2024-02-02",
      "bid": "28.58",
      "ask": "28.63",
      "open": "29.81",
      "high": "30.31",
      "low": "28.50",
      "close": "28.50",
      "average": "28.9883",
      "volume": "1179293",
      "turnover": "34162013.15",
      "trades": "1634"
    },
    {
      "date": "2024-02-05",
      "bid": "27.92",
      "ask": "27.95",
      "open": "28.40",
      "high": "29.20",
      "low": "27.80",
      "close": "28.02",
      "average": "28.2841",
      "volume": "1041172",
      "turnover": "29453643.75",
      "trades": "1865"
    },
    {
      "date": "2024-02-06",
      "bid": "28.86",
      "ask": "28.96",
      "open": "28.14",
      "high": "28.92",
      "low": "27.94",
      "close": "28.90",
      "average": "28.5919",
      "volume": "481146",
      "turnover": "13755655.06",
      "trades": "899"
    },
    {
      "date": "2024-02-07",
      "bid": "28.79",
      "ask": "28.87",
      "open": "28.80",
      "high": "29.18",
      "low": "28.51",
      "close": "28.93",
      "average": "28.8401",
      "volume": "433999",
      "turnover": "12516513.76",
      "trades": "936"
    },
    {
      "date": "2024-02-08",
      "bid": "29.09",
      "ask": "29.14",
      "open": "29.25",
      "high": "29.28",
      "low": "28.62",
      "close": "29.14",
      "average": "29.0119",
      "volume": "553594",
      "turnover": "16055979.07",
      "trades": "1039"
    },
    {
      "date": "2024-02-09",
      "bid": "29.92",
      "ask": "29.98",
      "open": "28.94",
      "high": "30.00",
      "low": "28.94",
      "close": "29.88",
      "average": "29.6922",
      "volume": "437142",
      "turnover": "12973931.68",
      "trades": "834"
    },
    {
      "date": "2024-02-12",
      "bid": "30.22",
      "ask": "30.25",
      "open": "29.88",
      "high": "30.49",
      "low": "29.47",
      "close": "30.17",
      "average": "30.0012",
      "volume": "467023",
      "turnover": "14015254.97",
      "trades": "950"
    },
    {
      "date": "2024-02-13",
      "bid": "30.07",
      "ask": "30.23",
      "open": "30.17",
      "high": "30.60",
      "low": "29.75",
      "close": "29.98",
      "average": "30.1406",
      "volume": "349968",
      "turnover": "10549636.22",
      "trades": "723"
    },
    {
      "date": "2024-02-14",
      "bid": "30.50",
      "ask": "30.56",
      "open": "29.85",
      "high": "30.60",
      "low": "29.51",
      "close": "30.60",
      "average": "30.1945",
      "volume": "575981",
      "turnover": "17393842.89",
      "trades": "855"
    },
    {
      "date": "2024-02-15",
      "bid": "31.72",
      "ask": "31.74",
      "open": "30.60",
      "high": "31.77",
      "low": "30.47",
      "close": "31.65",
      "average": "31.3309",
      "volume": "776837",
      "turnover": "24339601.41",
      "trades": "1228"
    },
    {
      "date": "2024-02-16",
      "bid": "31.27",
      "ask": "31.34",
      "open": "31.85",
      "high": "31.85",
      "low": "30.87",
      "close": "31.26",
      "average": "31.3736",
      "volume": "832848",
      "turnover": "26128008.8",
      "trades": "1372"
    },
    {
      "date": "2024-02-19",
      "bid": "30.00",
      "ask": "30.15",
      "open": "31.25",
      "high": "31.30",
      "low": "29.74",
      "close": "29.97",
      "average": "30.3186",
      "volume": "822015",
      "turnover": "24924436.68",
      "trades": "1527"
    },
    {
      "date": "2024-02-20",
      "bid": "27.76",
      "ask": "27.80",
      "open": "33.00",
      "high": "33.33",
      "low": "27.45",
      "close": "27.79",
      "average": "28.8841",
      "volume": "5610175",
      "turnover": "162321400.93",
      "trades": "7022"
    },
    {
      "date": "2024-02-21",
      "bid": "28.26",
      "ask": "28.30",
      "open": "27.80",
      "high": "28.35",
      "low": "27.18",
      "close": "28.35",
      "average": "27.9786",
      "volume": "1532047",
      "turnover": "42863864.68",
      "trades": "2063"
    },
    {
      "date": "2024-02-22",
      "bid": "28.17",
      "ask": "28.22",
      "open": "28.50",
      "high": "28.96",
      "low": "28.06",
      "close": "28.16",
      "average": "28.4724",
      "volume": "914064",
      "turnover": "26059882.1",
      "trades": "1365"
    },
    {
      "date": "2024-02-23",
      "bid": "28.60",
      "ask": "28.65",
      "open": "27.89",
      "high": "28.75",
      "low": "27.80",
      "close": "28.66",
      "average": "28.3021",
      "volume": "1427576",
      "turnover": "40422634.81",
      "trades": "1914"
    },
    {
      "date": "2024-02-26",
      "bid": "28.99",
      "ask": "29.09",
      "open": "28.68",
      "high": "29.14",
      "low": "27.92",
      "close": "29.08",
      "average": "28.5305",
      "volume": "764185",
      "turnover": "21804819.48",
      "trades": "1327"
    },
    {
      "date": "2024-02-27",
      "bid": "28.94",
      "ask": "29.02",
      "open": "29.08",
      "high": "29.23",
      "low": "28.14",
      "close": "29.02",
      "average": "28.6883",
      "volume": "715375",
      "turnover": "20516060.48",
      "trades": "1091"
    },
    {
      "date": "2024-02-28",
      "bid": "28.77",
      "ask": "28.83",
      "open": "29.02",
      "high": "29.35",
      "low": "28.25",
      "close": "28.73",
      "average": "28.6844",
      "volume": "504333",
      "turnover": "14466357.98",
      "trades": "933"
    },
    {
      "date": "2024-02-29",
      "bid": "28.56",
      "ask": "28.61",
      "open": "28.78",
      "high": "28.78",
      "low": "28.26",
      "close": "28.52",
      "average": "28.6009",
      "volume": "421666",
      "turnover": "12063421.13",
      "trades": "629"
    },
    {
      "date": "2024-03-01",
      "bid": "28.03",
      "ask": "28.09",
      "open": "28.61",
      "high": "28.67",
      "low": "27.89",
      "close": "27.99",
      "average": "28.0841",
      "volume": "674122",
      "turnover": "18932540.12",
      "trades": "1467"
    },
    {
      "date": "2024-03-04",
      "bid": "27.28",
      "ask": "27.34",
      "open": "27.99",
      "high": "27.99",
      "low": "27.00",
      "close": "27.19",
      "average": "27.3326",
      "volume": "1257789",
      "turnover": "34384863.74",
      "trades": "1267"
    },
    {
      "date": "2024-03-05",
      "bid": "26.72",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.18",
      "low": "26.61",
      "close": "26.63",
      "average": "26.9228",
      "volume": "1303638",
      "turnover": "35099606.46",
      "trades": "1054"
    },
    {
      "date": "2024-03-06",
      "bid": "27.09",
      "ask": "27.14",
      "open": "26.56",
      "high": "27.16",
      "low": "25.85",
      "close": "27.06",
      "average": "26.7758",
      "volume": "982666",
      "turnover": "26307520.77",
      "trades": "1344"
    },
    {
      "date": "2024-03-07",
      "bid": "27.54",
      "ask": "27.57",
      "open": "26.63",
      "high": "27.70",
      "low": "26.46",
      "close": "27.50",
      "average": "27.2318",
      "volume": "717814",
      "turnover": "19557330.73",
      "trades": "1433"
    },
    {
      "date": "2024-03-08",
      "bid": "26.99",
      "ask": "27.05",
      "open": "26.88",
      "high": "27.64",
      "low": "26.86",
      "close": "26.89",
      "average": "27.1162",
      "volume": "698011",
      "turnover": "18929086.35",
      "trades": "1231"
    },
    {
      "date": "2024-03-11",
      "bid": "26.97",
      "ask": "27.01",
      "open": "26.60",
      "high": "27.13",
      "low": "26.22",
      "close": "27.08",
      "average": "26.6946",
      "volume": "616829",
      "turnover": "16465925.91",
      "trades": "1076"
    },
    {
      "date": "2024-03-12",
      "bid": "27.62",
      "ask": "27.65",
      "open": "27.00",
      "high": "27.75",
      "low": "26.98",
      "close": "27.65",
      "average": "27.4778",
      "volume": "368604",
      "turnover": "10128367.86",
      "trades": "713"
    },
    {
      "date": "2024-03-13",
      "bid": "27.57",
      "ask": "27.61",
      "open": "27.50",
      "high": "27.70",
      "low": "27.11",
      "close": "27.51",
      "average": "27.4175",
      "volume": "675886",
      "turnover": "18531938.72",
      "trades": "859"
    },
    {
      "date": "2024-03-14",
      "bid": "27.45",
      "ask": "27.52",
      "open": "27.51",
      "high": "27.98",
      "low": "27.39",
      "close": "27.39",
      "average": "27.6623",
      "volume": "615730",
      "turnover": "17032526.47",
      "trades": "870"
    },
    {
      "date": "2024-03-15",
      "bid": "26.85",
      "ask": "26.92",
      "open": "27.20",
      "high": "27.54",
      "low": "26.81",
      "close": "26.81",
      "average": "27.067",
      "volume": "553921",
      "turnover": "14993002.8",
      "trades": "894"
    },
    {
      "date": "2024-03-18",
      "bid": "27.75",
      "ask": "27.77",
      "open": "26.81",
      "high": "28.14",
      "low": "26.80",
      "close": "27.72",
      "average": "27.6271",
      "volume": "452727",
      "turnover": "12500254.37",
      "trades": "947"
    },
    {
      "date": "2024-03-19",
      "bid": "27.72",
      "ask": "27.76",
      "open": "27.71",
      "high": "27.76",
      "low": "27.11",
      "close": "27.59",
      "average": "27.4808",
      "volume": "454779",
      "turnover": "12497682.62",
      "trades": "724"
    },
    {
      "date": "2024-03-20",
      "bid": "27.73",
      "ask": "27.79",
      "open": "27.59",
      "high": "28.07",
      "low": "27.58",
      "close": "27.78",
      "average": "27.8009",
      "volume": "363299",
      "turnover": "10100015.84",
      "trades": "846"
    },
    {
      "date": "2024-03-21",
      "bid": "28.99",
      "ask": "29.04",
      "open": "28.05",
      "high": "29.28",
      "low": "28.05",
      "close": "29.00",
      "average": "28.8783",
      "volume": "1861646",
      "turnover": "53756619.2",
      "trades": "1203"
    },
    {
      "date": "2024-03-22",
      "bid": "29.61",
      "ask": "29.66",
      "open": "29.29",
      "high": "29.70",
      "low": "28.91",
      "close": "29.59",
      "average": "29.41",
      "volume": "635434",
      "turnover": "18688096.03",
      "trades": "1223"
    },
    {
      "date": "2024-03-25",
      "bid": "30.78",
      "ask": "30.85",
      "open": "29.21",
      "high": "30.90",
      "low": "29.15",
      "close": "30.67",
      "average": "30.2744",
      "volume": "647916",
      "turnover": "19614762.41",
      "trades": "1431"
    },
    {
      "date": "2024-03-26",
      "bid": "31.16",
      "ask": "31.21",
      "open": "30.75",
      "high": "31.87",
      "low": "30.35",
      "close": "31.18",
      "average": "31.0824",
      "volume": "1737217",
      "turnover": "54006465.87",
      "trades": "2004"
    },
    {
      "date": "2024-03-27",
      "bid": "32.20",
      "ask": "32.29",
      "open": "30.61",
      "high": "32.34",
      "low": "30.61",
      "close": "32.16",
      "average": "31.8727",
      "volume": "518572",
      "turnover": "16528800.44",
      "trades": "1061"
    },
    {
      "date": "2024-03-28",
      "bid": "32.86",
      "ask": "32.93",
      "open": "32.16",
      "high": "33.10",
      "low": "32.16",
      "close": "32.74",
      "average": "32.7591",
      "volume": "549157",
      "turnover": "17991787.21",
      "trades": "1211"
    },
    {
      "date": "2024-04-02",
      "bid": "31.12",
      "ask": "31.22",
      "open": "32.74",
      "high": "32.78",
      "low": "31.06",
      "close": "31.08",
      "average": "31.7437",
      "volume": "682286",
      "turnover": "21662549.04",
      "trades": "1521"
    },
    {
      "date": "2024-04-03",
      "bid": "31.84",
      "ask": "31.90",
      "open": "31.08",
      "high": "31.98",
      "low": "30.82",
      "close": "31.68",
      "average": "31.4855",
      "volume": "408933",
      "turnover": "12875461.38",
      "trades": "892"
    },
    {
      "date": "2024-04-04",
      "bid": "32.06",
      "ask": "32.14",
      "open": "31.72",
      "high": "32.14",
      "low": "31.66",
      "close": "32.06",
      "average": "31.8673",
      "volume": "533611",
      "turnover": "17005681.63",
      "trades": "779"
    },
    {
      "date": "2024-04-05",
      "bid": "31.36",
      "ask": "31.42",
      "open": "31.02",
      "high": "31.60",
      "low": "31.00",
      "close": "31.24",
      "average": "31.3601",
      "volume": "809974",
      "turnover": "25400895.96",
      "trades": "786"
    },
    {
      "date": "2024-04-08",
      "bid": "32.68",
      "ask": "32.76",
      "open": "31.24",
      "high": "32.92",
      "low": "31.22",
      "close": "32.64",
      "average": "32.2453",
      "volume": "419349",
      "turnover": "13515338.02",
      "trades": "983"
    },
    {
      "date": "2024-04-09",
      "bid": "31.74",
      "ask": "31.84",
      "open": "32.62",
      "high": "32.68",
      "low": "31.68",
      "close": "31.68",
      "average": "32.0965",
      "volume": "332480",
      "turnover": "10673345.39",
      "trades": "871"
    },
    {
      "date": "2024-04-10",
      "bid": "31.78",
      "ask": "31.86",
      "open": "32.26",
      "high": "32.84",
      "low": "31.72",
      "close": "31.72",
      "average": "32.2738",
      "volume": "365436",
      "turnover": "11798159.25",
      "trades": "939"
    },
    {
      "date": "2024-04-11",
      "bid": "31.76",
      "ask": "31.82",
      "open": "31.72",
      "high": "32.24",
      "low": "31.26",
      "close": "31.78",
      "average": "31.7285",
      "volume": "264039",
      "turnover": "8377557.96",
      "trades": "721"
    },
    {
      "date": "2024-04-12",
      "bid": "32.18",
      "ask": "32.24",
      "open": "32.50",
      "high": "33.08",
      "low": "32.18",
      "close": "32.24",
      "average": "32.5535",
      "volume": "592152",
      "turnover": "19277827.18",
      "trades": "1051"
    },
    {
      "date": "2024-04-15",
      "bid": "31.10",
      "ask": "31.22",
      "open": "32.00",
      "high": "32.20",
      "low": "30.66",
      "close": "31.20",
      "average": "31.3474",
      "volume": "465191",
      "turnover": "14581302.41",
      "trades": "969"
    },
    {
      "date": "2024-04-16",
      "bid": "31.06",
      "ask": "31.10",
      "open": "30.70",
      "high": "31.56",
      "low": "30.32",
      "close": "31.02",
      "average": "31.0478",
      "volume": "302862",
      "turnover": "9404800.19",
      "trades": "1020"
    },
    {
      "date": "2024-04-17",
      "bid": "32.24",
      "ask": "32.28",
      "open": "32.20",
      "high": "33.64",
      "low": "32.02",
      "close": "32.30",
      "average": "32.776",
      "volume": "3194738",
      "turnover": "103478974.91",
      "trades": "2158"
    },
    {
      "date": "2024-04-18",
      "bid": "31.66",
      "ask": "31.72",
      "open": "32.30",
      "high": "32.50",
      "low": "31.18",
      "close": "31.66",
      "average": "31.8891",
      "volume": "463875",
      "turnover": "14792551.42",
      "trades": "1359"
    },
    {
      "date": "2024-04-19",
      "bid": "30.46",
      "ask": "30.52",
      "open": "31.20",
      "high": "31.48",
      "low": "30.40",
      "close": "30.40",
      "average": "30.8391",
      "volume": "431862",
      "turnover": "13318809.47",
      "trades": "1191"
    },
    {
      "date": "2024-04-22",
      "bid": "31.24",
      "ask": "31.32",
      "open": "30.58",
      "high": "31.74",
      "low": "30.54",
      "close": "31.28",
      "average": "31.2633",
      "volume": "374151",
      "turnover": "11694251.74",
      "trades": "1002"
    },
    {
      "date": "2024-04-23",
      "bid": "33.48",
      "ask": "33.50",
      "open": "32.66",
      "high": "34.36",
      "low": "32.12",
      "close": "33.62",
      "average": "33.4008",
      "volume": "1392403",
      "turnover": "46510268.3",
      "trades": "2989"
    },
    {
      "date": "2024-04-24",
      "bid": "34.12",
      "ask": "34.20",
      "open": "33.90",
      "high": "34.30",
      "low": "33.00",
      "close": "34.16",
      "average": "33.8762",
      "volume": "422799",
      "turnover": "14322778.82",
      "trades": "1170"
    },
    {
      "date": "2024-04-25",
      "bid": "34.20",
      "ask": "34.24",
      "open": "33.90",
      "high": "35.26",
      "low": "33.52",
      "close": "34.32",
      "average": "34.469",
      "volume": "995995",
      "turnover": "34415521.28",
      "trades": "1763"
    },
    {
      "date": "2024-04-26",
      "bid": "35.06",
      "ask": "35.14",
      "open": "34.52",
      "high": "35.26",
      "low": "34.08",
      "close": "35.20",
      "average": "34.8288",
      "volume": "474979",
      "turnover": "16542684.33",
      "trades": "1307"
    },
    {
      "date": "2024-04-29",
      "bid": "34.88",
      "ask": "34.98",
      "open": "35.50",
      "high": "35.68",
      "low": "34.54",
      "close": "35.00",
      "average": "34.9977",
      "volume": "289847",
      "turnover": "10143991.76",
      "trades": "992"
    },
    {
      "date": "2024-04-30",
      "bid": "35.34",
      "ask": "35.42",
      "open": "35.02",
      "high": "35.66",
      "low": "34.86",
      "close": "35.66",
      "average": "35.3776",
      "volume": "211200",
      "turnover": "7471744.98",
      "trades": "435"
    },
    {
      "date": "2024-05-02",
      "bid": "36.28",
      "ask": "36.32",
      "open": "35.74",
      "high": "36.68",
      "low": "35.22",
      "close": "36.28",
      "average": "36.2618",
      "volume": "721354",
      "turnover": "26159413.64",
      "trades": "1353"
    },
    {
      "date": "2024-05-03",
      "bid": "37.34",
      "ask": "37.46",
      "open": "37.88",
      "high": "38.00",
      "low": "36.80",
      "close": "37.44",
      "average": "37.4168",
      "volume": "787165",
      "turnover": "29458606.28",
      "trades": "1777"
    },
    {
      "date": "2024-05-06",
      "bid": "37.38",
      "ask": "37.48",
      "open": "37.90",
      "high": "38.26",
      "low": "36.42",
      "close": "37.74",
      "average": "37.3241",
      "volume": "929792",
      "turnover": "34664267.29",
      "trades": "1918"
    },
    {
      "date": "2024-05-07",
      "bid": "38.98",
      "ask": "39.08",
      "open": "39.14",
      "high": "42.50",
      "low": "36.90",
      "close": "38.84",
      "average": "40.0667",
      "volume": "4500391",
      "turnover": "180454674.09",
      "trades": "6959"
    },
    {
      "date": "2024-05-08",
      "bid": "38.54",
      "ask": "38.64",
      "open": "39.28",
      "high": "39.50",
      "low": "37.58",
      "close": "38.68",
      "average": "38.5144",
      "volume": "1568246",
      "turnover": "60434646.88",
      "trades": "2938"
    },
    {
      "date": "2024-05-10",
      "bid": "39.92",
      "ask": "40.02",
      "open": "38.80",
      "high": "40.52",
      "low": "38.14",
      "close": "40.00",
      "average": "39.5833",
      "volume": "1958518",
      "turnover": "77535414.79",
      "trades": "3578"
    },
    {
      "date": "2024-05-13",
      "bid": "39.42",
      "ask": "39.50",
      "open": "40.02",
      "high": "40.62",
      "low": "39.08",
      "close": "39.42",
      "average": "39.5589",
      "volume": "571006",
      "turnover": "22586210.96",
      "trades": "1363"
    },
    {
      "date": "2024-05-14",
      "bid": "39.08",
      "ask": "39.20",
      "open": "39.38",
      "high": "39.68",
      "low": "38.50",
      "close": "39.14",
      "average": "38.9774",
      "volume": "1078795",
      "turnover": "42053563.28",
      "trades": "1603"
    },
    {
      "date": "2024-05-15",
      "bid": "36.82",
      "ask": "36.90",
      "open": "38.90",
      "high": "39.28",
      "low": "35.52",
      "close": "36.84",
      "average": "36.8878",
      "volume": "2864085",
      "turnover": "105644748.5",
      "trades": "4977"
    },
    {
      "date": "2024-05-16",
      "bid": "37.10",
      "ask": "37.14",
      "open": "36.84",
      "high": "37.60",
      "low": "36.26",
      "close": "37.04",
      "average": "37.0514",
      "volume": "1269041",
      "turnover": "47052085.14",
      "trades": "2488"
    },
    {
      "date": "2024-05-17",
      "bid": "36.60",
      "ask": "36.62",
      "open": "37.04",
      "high": "37.10",
      "low": "36.20",
      "close": "36.62",
      "average": "36.538",
      "volume": "888819",
      "turnover": "32475693.98",
      "trades": "1860"
    },
    {
      "date": "2024-05-20",
      "bid": "39.06",
      "ask": "39.12",
      "open": "36.62",
      "high": "39.24",
      "low": "36.62",
      "close": "39.00",
      "average": "38.0201",
      "volume": "862912",
      "turnover": "32808033.58",
      "trades": "1763"
    },
    {
      "date": "2024-05-21",
      "bid": "37.64",
      "ask": "37.66",
      "open": "38.92",
      "high": "39.38",
      "low": "37.26",
      "close": "37.72",
      "average": "38.075",
      "volume": "662747",
      "turnover": "25115184.86",
      "trades": "2006"
    },
    {
      "date": "2024-05-22",
      "bid": "37.04",
      "ask": "37.10",
      "open": "37.50",
      "high": "40.30",
      "low": "36.58",
      "close": "37.10",
      "average": "37.8008",
      "volume": "1545358",
      "turnover": "58414230.68",
      "trades": "2672"
    },
    {
      "date": "2024-05-23",
      "bid": "37.26",
      "ask": "37.44",
      "open": "37.10",
      "high": "37.80",
      "low": "36.74",
      "close": "37.34",
      "average": "37.2448",
      "volume": "424334",
      "turnover": "15804184.92",
      "trades": "783"
    },
    {
      "date": "2024-05-24",
      "bid": "35.52",
      "ask": "35.60",
      "open": "35.96",
      "high": "36.08",
      "low": "34.62",
      "close": "35.52",
      "average": "35.2974",
      "volume": "958146",
      "turnover": "33819606.08",
      "trades": "1980"
    },
    {
      "date": "2024-05-27",
      "bid": "35.70",
      "ask": "35.76",
      "open": "35.52",
      "high": "35.82",
      "low": "35.00",
      "close": "35.76",
      "average": "35.45",
      "volume": "235826",
      "turnover": "8360032.62",
      "trades": "654"
    },
    {
      "date": "2024-05-28",
      "bid": "37.02",
      "ask": "37.14",
      "open": "36.76",
      "high": "37.34",
      "low": "36.54",
      "close": "37.14",
      "average": "37.0052",
      "volume": "625168",
      "turnover": "23134525.7",
      "trades": "1390"
    },
    {
      "date": "2024-05-29",
      "bid": "37.36",
      "ask": "37.44",
      "open": "37.02",
      "high": "38.00",
      "low": "37.00",
      "close": "37.54",
      "average": "37.4828",
      "volume": "838380",
      "turnover": "31425168.64",
      "trades": "1564"
    },
    {
      "date": "2024-05-30",
      "bid": "37.00",
      "ask": "37.04",
      "open": "37.54",
      "high": "38.40",
      "low": "37.00",
      "close": "37.04",
      "average": "37.6303",
      "volume": "1089240",
      "turnover": "40988362.64",
      "trades": "2119"
    },
    {
      "date": "2024-05-31",
      "bid": "37.06",
      "ask": "37.12",
      "open": "37.50",
      "high": "37.50",
      "low": "36.36",
      "close": "37.00",
      "average": "36.8954",
      "volume": "1728073",
      "turnover": "63768979.12",
      "trades": "1861"
    },
    {
      "date": "2024-06-03",
      "bid": "36.86",
      "ask": "36.90",
      "open": "37.02",
      "high": "37.64",
      "low": "36.54",
      "close": "36.78",
      "average": "36.9005",
      "volume": "595250",
      "turnover": "21966016.31",
      "trades": "1271"
    },
    {
      "date": "2024-06-04",
      "bid": "36.18",
      "ask": "36.24",
      "open": "36.82",
      "high": "37.30",
      "low": "36.14",
      "close": "36.16",
      "average": "36.623",
      "volume": "446618",
      "turnover": "16356958.1",
      "trades": "1165"
    },
    {
      "date": "2024-06-05",
      "bid": "36.48",
      "ask": "36.56",
      "open": "36.18",
      "high": "36.96",
      "low": "36.02",
      "close": "36.46",
      "average": "36.5533",
      "volume": "353920",
      "turnover": "12936875.9",
      "trades": "807"
    },
    {
      "date": "2024-06-07",
      "bid": "37.70",
      "ask": "37.78",
      "open": "36.88",
      "high": "37.80",
      "low": "36.54",
      "close": "37.72",
      "average": "37.1839",
      "volume": "528899",
      "turnover": "19666175.8",
      "trades": "1265"
    },
    {
      "date": "2024-06-10",
      "bid": "36.92",
      "ask": "36.98",
      "open": "37.64",
      "high": "37.92",
      "low": "36.40",
      "close": "36.96",
      "average": "37.0044",
      "volume": "459046",
      "turnover": "16986693",
      "trades": "1041"
    },
    {
      "date": "2024-06-11",
      "bid": "37.50",
      "ask": "37.56",
      "open": "36.66",
      "high": "38.30",
      "low": "36.66",
      "close": "37.46",
      "average": "37.66",
      "volume": "512184",
      "turnover": "19286550.02",
      "trades": "822"
    },
    {
      "date": "2024-06-12",
      "bid": "34.08",
      "ask": "34.14",
      "open": "35.06",
      "high": "35.36",
      "low": "34.04",
      "close": "34.14",
      "average": "34.5043",
      "volume": "19868352",
      "turnover": "685479004.86",
      "trades": "9261"
    },
    {
      "date": "2024-06-13",
      "bid": "34.52",
      "ask": "34.60",
      "open": "34.22",
      "high": "34.80",
      "low": "34.10",
      "close": "34.48",
      "average": "34.4606",
      "volume": "1203170",
      "turnover": "41461564.61",
      "trades": "2145"
    },
    {
      "date": "2024-06-14",
      "bid": "34.68",
      "ask": "34.84",
      "open": "34.52",
      "high": "35.10",
      "low": "34.16",
      "close": "34.78",
      "average": "34.5768",
      "volume": "1128656",
      "turnover": "39063580.04",
      "trades": "1892"
    },
    {
      "date": "2024-06-17",
      "bid": "35.04",
      "ask": "35.10",
      "open": "35.12",
      "high": "35.16",
      "low": "34.20",
      "close": "35.02",
      "average": "34.7675",
      "volume": "491185",
      "turnover": "17076590.48",
      "trades": "1473"
    },
    {
      "date": "2024-06-18",
      "bid": "34.66",
      "ask": "34.72",
      "open": "35.10",
      "high": "35.24",
      "low": "34.62",
      "close": "34.78",
      "average": "34.8533",
      "volume": "522782",
      "turnover": "18220974.03",
      "trades": "1234"
    },
    {
      "date": "2024-06-19",
      "bid": "34.10",
      "ask": "34.14",
      "open": "34.78",
      "high": "34.78",
      "low": "34.10",
      "close": "34.10",
      "average": "34.3502",
      "volume": "431243",
      "turnover": "14815056.01",
      "trades": "833"
    },
    {
      "date": "2024-06-20",
      "bid": "35.58",
      "ask": "35.64",
      "open": "34.94",
      "high": "36.08",
      "low": "34.94",
      "close": "35.58",
      "average": "35.5759",
      "volume": "1066651",
      "turnover": "37947112.22",
      "trades": "1566"
    },
    {
      "date": "2024-06-24",
      "bid": "36.26",
      "ask": "36.32",
      "open": "35.58",
      "high": "36.32",
      "low": "35.20",
      "close": "36.28",
      "average": "35.9371",
      "volume": "546122",
      "turnover": "19626033.68",
      "trades": "1012"
    },
    {
      "date": "2024-06-25",
      "bid": "34.70",
      "ask": "34.74",
      "open": "36.32",
      "high": "36.32",
      "low": "34.58",
      "close": "34.70",
      "average": "35.1835",
      "volume": "517327",
      "turnover": "18200946.42",
      "trades": "1199"
    },
    {
      "date": "2024-06-26",
      "bid": "34.00",
      "ask": "34.02",
      "open": "34.70",
      "high": "35.26",
      "low": "33.40",
      "close": "34.00",
      "average": "34.1203",
      "volume": "815655",
      "turnover": "27820376.88",
      "trades": "1607"
    },
    {
      "date": "2024-06-27",
      "bid": "34.52",
      "ask": "34.64",
      "open": "34.00",
      "high": "34.90",
      "low": "33.76",
      "close": "34.52",
      "average": "34.5561",
      "volume": "585153",
      "turnover": "20226223.02",
      "trades": "1354"
    },
    {
      "date": "2024-06-28",
      "bid": "35.54",
      "ask": "35.60",
      "open": "35.20",
      "high": "37.30",
      "low": "35.20",
      "close": "35.48",
      "average": "36.5453",
      "volume": "2266823",
      "turnover": "82840644.14",
      "trades": "4536"
    },
    {
      "date": "2024-07-01",
      "bid": "35.80",
      "ask": "35.84",
      "open": "35.52",
      "high": "36.10",
      "low": "35.00",
      "close": "35.80",
      "average": "35.7195",
      "volume": "1238133",
      "turnover": "44201831.27",
      "trades": "1991"
    },
    {
      "date": "2024-07-02",
      "bid": "35.46",
      "ask": "35.50",
      "open": "35.66",
      "high": "35.76",
      "low": "34.90",
      "close": "35.50",
      "average": "35.336",
      "volume": "781987",
      "turnover": "27642679.96",
      "trades": "1634"
    },
    {
      "date": "2024-07-03",
      "bid": "35.16",
      "ask": "35.22",
      "open": "35.60",
      "high": "35.60",
      "low": "34.80",
      "close": "35.12",
      "average": "35.1238",
      "volume": "518098",
      "turnover": "18197554.8",
      "trades": "1318"
    },
    {
      "date": "2024-07-04",
      "bid": "34.56",
      "ask": "34.62",
      "open": "34.98",
      "high": "35.12",
      "low": "34.34",
      "close": "34.68",
      "average": "34.6335",
      "volume": "491040",
      "turnover": "17006815.55",
      "trades": "1219"
    },
    {
      "date": "2024-07-05",
      "bid": "35.08",
      "ask": "35.16",
      "open": "34.86",
      "high": "35.44",
      "low": "34.62",
      "close": "35.28",
      "average": "35.1303",
      "volume": "462777",
      "turnover": "16257859.68",
      "trades": "1171"
    },
    {
      "date": "2024-07-08",
      "bid": "35.46",
      "ask": "35.56",
      "open": "35.24",
      "high": "35.70",
      "low": "35.02",
      "close": "35.60",
      "average": "35.4026",
      "volume": "403888",
      "turnover": "14298745.24",
      "trades": "1071"
    },
    {
      "date": "2024-07-09",
      "bid": "35.20",
      "ask": "35.24",
      "open": "35.46",
      "high": "35.90",
      "low": "35.14",
      "close": "35.26",
      "average": "35.6033",
      "volume": "1082675",
      "turnover": "38546588.54",
      "trades": "1935"
    },
    {
      "date": "2024-07-10",
      "bid": "35.18",
      "ask": "35.22",
      "open": "35.18",
      "high": "35.44",
      "low": "34.92",
      "close": "35.22",
      "average": "35.144",
      "volume": "179493",
      "turnover": "6308117.08",
      "trades": "594"
    },
    {
      "date": "2024-07-11",
      "bid": "35.22",
      "ask": "35.26",
      "open": "35.42",
      "high": "35.42",
      "low": "34.70",
      "close": "35.30",
      "average": "35.0997",
      "volume": "318357",
      "turnover": "11174229.9",
      "trades": "814"
    },
    {
      "date": "2024-07-12",
      "bid": "34.90",
      "ask": "34.94",
      "open": "35.30",
      "high": "35.40",
      "low": "34.48",
      "close": "34.80",
      "average": "34.828",
      "volume": "622011",
      "turnover": "21663539.6",
      "trades": "1571"
    },
    {
      "date": "2024-07-15",
      "bid": "35.12",
      "ask": "35.18",
      "open": "34.68",
      "high": "35.48",
      "low": "34.34",
      "close": "35.14",
      "average": "35.0547",
      "volume": "744887",
      "turnover": "26111775.01",
      "trades": "1332"
    },
    {
      "date": "2024-07-16",
      "bid": "34.92",
      "ask": "34.98",
      "open": "35.14",
      "high": "35.36",
      "low": "34.44",
      "close": "34.98",
      "average": "34.9172",
      "volume": "484777",
      "turnover": "16926750.1",
      "trades": "1317"
    },
    {
      "date": "2024-07-17",
      "bid": "35.52",
      "ask": "35.60",
      "open": "34.92",
      "high": "35.62",
      "low": "34.56",
      "close": "35.50",
      "average": "35.411",
      "volume": "1188306",
      "turnover": "42079145.84",
      "trades": "1293"
    },
    {
      "date": "2024-07-18",
      "bid": "35.36",
      "ask": "35.42",
      "open": "35.50",
      "high": "35.92",
      "low": "35.14",
      "close": "35.40",
      "average": "35.5945",
      "volume": "1029164",
      "turnover": "36638815.69",
      "trades": "1850"
    },
    {
      "date": "2024-07-19",
      "bid": "35.44",
      "ask": "35.54",
      "open": "36.58",
      "high": "37.42",
      "low": "34.22",
      "close": "35.66",
      "average": "35.6829",
      "volume": "2469018",
      "turnover": "88103262.58",
      "trades": "4116"
    },
    {
      "date": "2024-07-22",
      "bid": "33.36",
      "ask": "33.46",
      "open": "35.70",
      "high": "35.90",
      "low": "33.26",
      "close": "33.26",
      "average": "33.9683",
      "volume": "2523693",
      "turnover": "85722036.83",
      "trades": "4100"
    },
    {
      "date": "2024-07-23",
      "bid": "32.74",
      "ask": "32.80",
      "open": "33.34",
      "high": "33.62",
      "low": "32.56",
      "close": "32.70",
      "average": "32.9278",
      "volume": "1103990",
      "turnover": "36352349.17",
      "trades": "1831"
    },
    {
      "date": "2024-07-24",
      "bid": "33.44",
      "ask": "33.54",
      "open": "32.60",
      "high": "33.86",
      "low": "32.36",
      "close": "33.44",
      "average": "33.2614",
      "volume": "586772",
      "turnover": "19517528.94",
      "trades": "1371"
    },
    {
      "date": "2024-07-25",
      "bid": "33.52",
      "ask": "33.58",
      "open": "33.66",
      "high": "33.68",
      "low": "32.90",
      "close": "33.50",
      "average": "33.3322",
      "volume": "448240",
      "turnover": "14940830.3",
      "trades": "1245"
    },
    {
      "date": "2024-07-26",
      "bid": "33.94",
      "ask": "33.98",
      "open": "33.98",
      "high": "34.28",
      "low": "33.56",
      "close": "34.00",
      "average": "33.9712",
      "volume": "439817",
      "turnover": "14941095.48",
      "trades": "919"
    },
    {
      "date": "2024-07-29",
      "bid": "33.80",
      "ask": "33.86",
      "open": "34.00",
      "high": "34.22",
      "low": "33.76",
      "close": "33.80",
      "average": "33.9114",
      "volume": "432665",
      "turnover": "14672204.23",
      "trades": "994"
    },
    {
      "date": "2024-07-30",
      "bid": "33.86",
      "ask": "33.98",
      "open": "34.00",
      "high": "34.60",
      "low": "33.82",
      "close": "33.90",
      "average": "34.0914",
      "volume": "408489",
      "turnover": "13925792.46",
      "trades": "924"
    },
    {
      "date": "2024-07-31",
      "bid": "34.00",
      "ask": "34.04",
      "open": "34.04",
      "high": "34.26",
      "low": "33.68",
      "close": "33.86",
      "average": "33.9003",
      "volume": "495542",
      "turnover": "16798983.84",
      "trades": "885"
    },
    {
      "date": "2024-08-01",
      "bid": "32.88",
      "ask": "32.94",
      "open": "33.82",
      "high": "33.86",
      "low": "32.72",
      "close": "33.10",
      "average": "33.1666",
      "volume": "699376",
      "turnover": "23195909.9",
      "trades": "1278"
    },
    {
      "date": "2024-08-02",
      "bid": "32.34",
      "ask": "32.36",
      "open": "32.42",
      "high": "32.88",
      "low": "32.08",
      "close": "32.36",
      "average": "32.4734",
      "volume": "1463856",
      "turnover": "47493083.48",
      "trades": "1352"
    },
    {
      "date": "2024-08-05",
      "bid": "31.94",
      "ask": "32.12",
      "open": "31.14",
      "high": "32.14",
      "low": "30.34",
      "close": "31.96",
      "average": "31.2818",
      "volume": "956367",
      "turnover": "29916458.3",
      "trades": "2104"
    },
    {
      "date": "2024-08-06",
      "bid": "32.32",
      "ask": "32.36",
      "open": "32.26",
      "high": "32.76",
      "low": "31.96",
      "close": "32.30",
      "average": "32.3063",
      "volume": "266087",
      "turnover": "8596356.5",
      "trades": "769"
    },
    {
      "date": "2024-08-07",
      "bid": "32.92",
      "ask": "33.00",
      "open": "32.70",
      "high": "33.00",
      "low": "32.14",
      "close": "32.92",
      "average": "32.7456",
      "volume": "365519",
      "turnover": "11969134.96",
      "trades": "656"
    },
    {
      "date": "2024-08-08",
      "bid": "33.14",
      "ask": "33.20",
      "open": "33.32",
      "high": "33.32",
      "low": "32.50",
      "close": "33.20",
      "average": "32.9606",
      "volume": "328748",
      "turnover": "10835734.82",
      "trades": "829"
    },
    {
      "date": "2024-08-09",
      "bid": "32.86",
      "ask": "32.90",
      "open": "33.24",
      "high": "33.38",
      "low": "32.78",
      "close": "32.96",
      "average": "33.0599",
      "volume": "414185",
      "turnover": "13692874.24",
      "trades": "1127"
    },
    {
      "date": "2024-08-12",
      "bid": "33.10",
      "ask": "33.20",
      "open": "32.50",
      "high": "33.32",
      "low": "32.40",
      "close": "33.32",
      "average": "33.0525",
      "volume": "470996",
      "turnover": "15567442.39",
      "trades": "1295"
    },
    {
      "date": "2024-08-13",
      "bid": "33.14",
      "ask": "33.18",
      "open": "33.68",
      "high": "33.68",
      "low": "32.44",
      "close": "33.22",
      "average": "32.901",
      "volume": "326564",
      "turnover": "10744266.7",
      "trades": "925"
    },
    {
      "date": "2024-08-14",
      "bid": "33.84",
      "ask": "33.86",
      "open": "33.12",
      "high": "34.00",
      "low": "33.12",
      "close": "33.98",
      "average": "33.7596",
      "volume": "1392253",
      "turnover": "46921077.22",
      "trades": "946"
    },
    {
      "date": "2024-08-15",
      "bid": "35.02",
      "ask": "35.12",
      "open": "33.98",
      "high": "35.22",
      "low": "33.96",
      "close": "35.00",
      "average": "34.6266",
      "volume": "525417",
      "turnover": "18192845.2",
      "trades": "1082"
    },
    {
      "date": "2024-08-16",
      "bid": "35.00",
      "ask": "35.06",
      "open": "35.00",
      "high": "35.42",
      "low": "34.82",
      "close": "35.06",
      "average": "35.1351",
      "volume": "389255",
      "turnover": "13676812.48",
      "trades": "1051"
    },
    {
      "date": "2024-08-19",
      "bid": "35.64",
      "ask": "35.70",
      "open": "35.06",
      "high": "35.80",
      "low": "35.04",
      "close": "35.74",
      "average": "35.4414",
      "volume": "413433",
      "turnover": "14652571.74",
      "trades": "1023"
    },
    {
      "date": "2024-08-20",
      "bid": "36.02",
      "ask": "36.44",
      "open": "35.80",
      "high": "36.44",
      "low": "35.24",
      "close": "36.18",
      "average": "36.0012",
      "volume": "578865",
      "turnover": "20842756.41",
      "trades": "1047"
    },
    {
      "date": "2024-08-21",
      "bid": "36.22",
      "ask": "36.26",
      "open": "36.18",
      "high": "36.68",
      "low": "36.04",
      "close": "36.18",
      "average": "36.3463",
      "volume": "318736",
      "turnover": "11584867.2",
      "trades": "742"
    },
    {
      "date": "2024-08-22",
      "bid": "35.56",
      "ask": "35.62",
      "open": "36.48",
      "high": "36.50",
      "low": "35.28",
      "close": "35.52",
      "average": "35.6521",
      "volume": "427187",
      "turnover": "15230069.58",
      "trades": "1187"
    },
    {
      "date": "2024-08-23",
      "bid": "35.60",
      "ask": "35.66",
      "open": "35.84",
      "high": "35.94",
      "low": "35.42",
      "close": "35.48",
      "average": "35.6806",
      "volume": "491073",
      "turnover": "17521811.87",
      "trades": "772"
    },
    {
      "date": "2024-08-26",
      "bid": "36.56",
      "ask": "36.60",
      "open": "35.52",
      "high": "36.64",
      "low": "35.52",
      "close": "36.64",
      "average": "36.2947",
      "volume": "379954",
      "turnover": "13790432.11",
      "trades": "931"
    },
    {
      "date": "2024-08-27",
      "bid": "35.96",
      "ask": "36.04",
      "open": "36.64",
      "high": "36.64",
      "low": "35.92",
      "close": "36.06",
      "average": "36.1797",
      "volume": "245231",
      "turnover": "8872515.38",
      "trades": "790"
    },
    {
      "date": "2024-08-28",
      "bid": "35.22",
      "ask": "35.26",
      "open": "36.00",
      "high": "36.10",
      "low": "35.20",
      "close": "35.22",
      "average": "35.4826",
      "volume": "279252",
      "turnover": "9909383.02",
      "trades": "641"
    },
    {
      "date": "2024-08-29",
      "bid": "35.20",
      "ask": "35.24",
      "open": "35.34",
      "high": "35.50",
      "low": "35.14",
      "close": "35.14",
      "average": "35.2712",
      "volume": "508763",
      "turnover": "17958554.6",
      "trades": "697"
    },
    {
      "date": "2024-08-30",
      "bid": "35.86",
      "ask": "35.90",
      "open": "35.14",
      "high": "36.06",
      "low": "35.06",
      "close": "35.72",
      "average": "35.6023",
      "volume": "750818",
      "turnover": "26731206.33",
      "trades": "684"
    },
    {
      "date": "2024-09-02",
      "bid": "34.90",
      "ask": "34.96",
      "open": "35.72",
      "high": "35.94",
      "low": "34.74",
      "close": "34.90",
      "average": "35.0772",
      "volume": "310574",
      "turnover": "10894038.72",
      "trades": "774"
    },
    {
      "date": "2024-09-03",
      "bid": "34.26",
      "ask": "34.32",
      "open": "34.84",
      "high": "34.96",
      "low": "34.20",
      "close": "34.20",
      "average": "34.5291",
      "volume": "298166",
      "turnover": "10295510.44",
      "trades": "743"
    },
    {
      "date": "2024-09-04",
      "bid": "34.62",
      "ask": "34.68",
      "open": "34.00",
      "high": "34.96",
      "low": "33.52",
      "close": "34.56",
      "average": "34.5553",
      "volume": "278993",
      "turnover": "9640834.46",
      "trades": "732"
    },
    {
      "date": "2024-09-05",
      "bid": "34.60",
      "ask": "34.68",
      "open": "33.74",
      "high": "34.86",
      "low": "33.74",
      "close": "34.60",
      "average": "34.6256",
      "volume": "145650",
      "turnover": "5043212.05",
      "trades": "570"
    },
    {
      "date": "2024-09-06",
      "bid": "34.88",
      "ask": "34.94",
      "open": "34.62",
      "high": "35.22",
      "low": "34.12",
      "close": "34.68",
      "average": "34.6351",
      "volume": "697434",
      "turnover": "24150745.95",
      "trades": "1178"
    },
    {
      "date": "2024-09-09",
      "bid": "35.98",
      "ask": "36.04",
      "open": "36.00",
      "high": "36.50",
      "low": "35.34",
      "close": "36.00",
      "average": "36.0553",
      "volume": "659891",
      "turnover": "23792844.6",
      "trades": "1223"
    },
    {
      "date": "2024-09-10",
      "bid": "36.90",
      "ask": "36.98",
      "open": "36.10",
      "high": "37.36",
      "low": "36.02",
      "close": "37.04",
      "average": "36.6382",
      "volume": "891065",
      "turnover": "32645947.57",
      "trades": "2051"
    },
    {
      "date": "2024-09-11",
      "bid": "36.86",
      "ask": "36.92",
      "open": "37.04",
      "high": "37.42",
      "low": "36.02",
      "close": "36.90",
      "average": "36.8466",
      "volume": "825034",
      "turnover": "30400439.84",
      "trades": "1961"
    },
    {
      "date": "2024-09-12",
      "bid": "37.12",
      "ask": "37.18",
      "open": "37.34",
      "high": "37.40",
      "low": "36.42",
      "close": "37.22",
      "average": "36.9636",
      "volume": "738081",
      "turnover": "27283342.01",
      "trades": "1532"
    },
    {
      "date": "2024-09-13",
      "bid": "37.42",
      "ask": "37.48",
      "open": "37.30",
      "high": "37.82",
      "low": "37.00",
      "close": "37.50",
      "average": "37.4667",
      "volume": "364900",
      "turnover": "13671592.06",
      "trades": "912"
    },
    {
      "date": "2024-09-16",
      "bid": "37.54",
      "ask": "37.70",
      "open": "37.28",
      "high": "37.98",
      "low": "37.00",
      "close": "37.70",
      "average": "37.5492",
      "volume": "239010",
      "turnover": "8974761.88",
      "trades": "792"
    },
    {
      "date": "2024-09-17",
      "bid": "38.36",
      "ask": "38.44",
      "open": "37.70",
      "high": "38.70",
      "low": "37.68",
      "close": "38.50",
      "average": "38.4205",
      "volume": "881367",
      "turnover": "33862556.28",
      "trades": "1149"
    },
    {
      "date": "2024-09-18",
      "bid": "38.18",
      "ask": "38.22",
      "open": "38.24",
      "high": "38.46",
      "low": "37.74",
      "close": "38.30",
      "average": "38.1086",
      "volume": "247994",
      "turnover": "9450641.1",
      "trades": "720"
    },
    {
      "date": "2024-09-19",
      "bid": "40.20",
      "ask": "40.26",
      "open": "38.50",
      "high": "40.30",
      "low": "38.18",
      "close": "40.30",
      "average": "39.605",
      "volume": "641724",
      "turnover": "25406967.96",
      "trades": "1565"
    },
    {
      "date": "2024-09-20",
      "bid": "41.66",
      "ask": "41.70",
      "open": "40.12",
      "high": "41.84",
      "low": "40.00",
      "close": "41.74",
      "average": "41.4318",
      "volume": "1129066",
      "turnover": "46773405.44",
      "trades": "2491"
    },
    {
      "date": "2024-09-23",
      "bid": "41.82",
      "ask": "41.88",
      "open": "41.74",
      "high": "42.48",
      "low": "41.24",
      "close": "41.78",
      "average": "42.0839",
      "volume": "940865",
      "turnover": "39600786.95",
      "trades": "1734"
    },
    {
      "date": "2024-09-24",
      "bid": "41.42",
      "ask": "41.50",
      "open": "41.78",
      "high": "42.00",
      "low": "40.66",
      "close": "41.50",
      "average": "41.4866",
      "volume": "1152873",
      "turnover": "47829063.66",
      "trades": "1730"
    },
    {
      "date": "2024-09-25",
      "bid": "37.70",
      "ask": "37.74",
      "open": "38.00",
      "high": "39.00",
      "low": "36.54",
      "close": "37.68",
      "average": "37.7613",
      "volume": "21086612",
      "turnover": "799834971.45",
      "trades": "14506"
    },
    {
      "date": "2024-09-26",
      "bid": "37.46",
      "ask": "37.52",
      "open": "37.94",
      "high": "38.24",
      "low": "37.16",
      "close": "37.50",
      "average": "37.5813",
      "volume": "2715274",
      "turnover": "102043778.2",
      "trades": "5708"
    },
    {
      "date": "2024-09-27",
      "bid": "38.86",
      "ask": "38.90",
      "open": "37.52",
      "high": "39.20",
      "low": "37.46",
      "close": "38.70",
      "average": "38.4838",
      "volume": "1112718",
      "turnover": "42829015.27",
      "trades": "2738"
    },
    {
      "date": "2024-09-30",
      "bid": "38.64",
      "ask": "38.72",
      "open": "38.20",
      "high": "39.18",
      "low": "38.06",
      "close": "38.52",
      "average": "38.5844",
      "volume": "661411",
      "turnover": "25520080.15",
      "trades": "1689"
    },
    {
      "date": "2024-10-01",
      "bid": "38.56",
      "ask": "38.64",
      "open": "38.52",
      "high": "39.46",
      "low": "38.40",
      "close": "38.40",
      "average": "38.9849",
      "volume": "989142",
      "turnover": "38561493.03",
      "trades": "2227"
    },
    {
      "date": "2024-10-02",
      "bid": "37.94",
      "ask": "37.98",
      "open": "38.40",
      "high": "38.60",
      "low": "37.54",
      "close": "37.86",
      "average": "37.8564",
      "volume": "614027",
      "turnover": "23244833.98",
      "trades": "2313"
    },
    {
      "date": "2024-10-03",
      "bid": "38.18",
      "ask": "38.26",
      "open": "37.86",
      "high": "38.50",
      "low": "37.58",
      "close": "38.12",
      "average": "38.0445",
      "volume": "506752",
      "turnover": "19279366.38",
      "trades": "1589"
    },
    {
      "date": "2024-10-04",
      "bid": "38.38",
      "ask": "38.48",
      "open": "38.36",
      "high": "38.72",
      "low": "38.20",
      "close": "38.38",
      "average": "38.4504",
      "volume": "806378",
      "turnover": "31005674.8",
      "trades": "2168"
    },
    {
      "date": "2024-10-07",
      "bid": "38.28",
      "ask": "38.34",
      "open": "38.38",
      "high": "38.56",
      "low": "38.04",
      "close": "38.24",
      "average": "38.3045",
      "volume": "340460",
      "turnover": "13040841.9",
      "trades": "1102"
    },
    {
      "date": "2024-10-08",
      "bid": "38.42",
      "ask": "38.48",
      "open": "38.10",
      "high": "38.70",
      "low": "37.94",
      "close": "38.40",
      "average": "38.4392",
      "volume": "397760",
      "turnover": "15289657.38",
      "trades": "1202"
    },
    {
      "date": "2024-10-09",
      "bid": "40.16",
      "ask": "40.24",
      "open": "38.44",
      "high": "40.38",
      "low": "38.38",
      "close": "40.16",
      "average": "39.3785",
      "volume": "1358875",
      "turnover": "53509081.86",
      "trades": "2219"
    },
    {
      "date": "2024-10-10",
      "bid": "39.58",
      "ask": "39.62",
      "open": "40.10",
      "high": "40.42",
      "low": "39.26",
      "close": "39.60",
      "average": "39.7641",
      "volume": "584589",
      "turnover": "23233542.32",
      "trades": "1654"
    },
    {
      "date": "2024-10-11",
      "bid": "44.56",
      "ask": "44.62",
      "open": "41.04",
      "high": "44.82",
      "low": "40.50",
      "close": "44.38",
      "average": "42.8911",
      "volume": "2662462",
      "turnover": "114042545.59",
      "trades": "5601"
    },
    {
      "date": "2024-10-14",
      "bid": "44.30",
      "ask": "44.34",
      "open": "44.50",
      "high": "44.96",
      "low": "43.42",
      "close": "44.56",
      "average": "44.1607",
      "volume": "1039294",
      "turnover": "45895260.31",
      "trades": "2524"
    },
    {
      "date": "2024-10-15",
      "bid": "45.28",
      "ask": "45.40",
      "open": "44.60",
      "high": "45.84",
      "low": "44.60",
      "close": "45.44",
      "average": "45.2624",
      "volume": "715642",
      "turnover": "32388467.19",
      "trades": "2325"
    },
    {
      "date": "2024-10-16",
      "bid": "45.42",
      "ask": "45.48",
      "open": "45.58",
      "high": "46.10",
      "low": "44.66",
      "close": "45.54",
      "average": "45.4763",
      "volume": "3428390",
      "turnover": "155910344.02",
      "trades": "1839"
    },
    {
      "date": "2024-10-17",
      "bid": "44.92",
      "ask": "44.98",
      "open": "45.58",
      "high": "45.86",
      "low": "44.54",
      "close": "45.08",
      "average": "45.4055",
      "volume": "1586127",
      "turnover": "72018118.42",
      "trades": "2088"
    },
    {
      "date": "2024-10-18",
      "bid": "45.18",
      "ask": "45.20",
      "open": "45.08",
      "high": "45.94",
      "low": "44.78",
      "close": "45.20",
      "average": "45.356",
      "volume": "552092",
      "turnover": "25040991.88",
      "trades": "1590"
    },
    {
      "date": "2024-10-21",
      "bid": "45.90",
      "ask": "45.98",
      "open": "45.50",
      "high": "46.48",
      "low": "45.22",
      "close": "45.96",
      "average": "45.974",
      "volume": "692421",
      "turnover": "31833106.28",
      "trades": "2596"
    },
    {
      "date": "2024-10-22",
      "bid": "45.48",
      "ask": "45.60",
      "open": "46.00",
      "high": "46.40",
      "low": "44.70",
      "close": "45.54",
      "average": "45.3266",
      "volume": "397777",
      "turnover": "18031734.85",
      "trades": "1526"
    },
    {
      "date": "2024-10-23",
      "bid": "46.42",
      "ask": "46.54",
      "open": "45.50",
      "high": "47.00",
      "low": "45.22",
      "close": "46.50",
      "average": "46.5637",
      "volume": "850029",
      "turnover": "39580078.13",
      "trades": "2021"
    },
    {
      "date": "2024-10-24",
      "bid": "46.62",
      "ask": "46.72",
      "open": "46.40",
      "high": "46.98",
      "low": "46.08",
      "close": "46.60",
      "average": "46.6093",
      "volume": "374816",
      "turnover": "17469894.07",
      "trades": "1277"
    },
    {
      "date": "2024-10-25",
      "bid": "47.66",
      "ask": "47.70",
      "open": "46.20",
      "high": "47.90",
      "low": "46.20",
      "close": "47.66",
      "average": "47.5875",
      "volume": "771749",
      "turnover": "36727734.93",
      "trades": "2188"
    },
    {
      "date": "2024-10-28",
      "bid": "47.50",
      "ask": "47.58",
      "open": "47.66",
      "high": "48.08",
      "low": "47.08",
      "close": "47.42",
      "average": "47.5925",
      "volume": "520079",
      "turnover": "24751459.6",
      "trades": "2334"
    },
    {
      "date": "2024-10-29",
      "bid": "48.14",
      "ask": "48.18",
      "open": "47.42",
      "high": "48.24",
      "low": "47.26",
      "close": "48.24",
      "average": "47.9064",
      "volume": "723671",
      "turnover": "34669384.22",
      "trades": "2551"
    },
    {
      "date": "2024-10-30",
      "bid": "47.78",
      "ask": "47.84",
      "open": "48.24",
      "high": "48.74",
      "low": "47.44",
      "close": "47.98",
      "average": "47.9578",
      "volume": "980564",
      "turnover": "47025809.32",
      "trades": "2113"
    },
    {
      "date": "2024-10-31",
      "bid": "47.54",
      "ask": "47.60",
      "open": "47.84",
      "high": "48.10",
      "low": "47.42",
      "close": "47.50",
      "average": "47.6347",
      "volume": "647415",
      "turnover": "30840749.74",
      "trades": "1321"
    },
    {
      "date": "2024-11-01",
      "bid": "48.16",
      "ask": "48.22",
      "open": "47.50",
      "high": "48.60",
      "low": "47.36",
      "close": "48.14",
      "average": "48.1745",
      "volume": "425448",
      "turnover": "20494058.2",
      "trades": "1101"
    },
    {
      "date": "2024-11-04",
      "bid": "49.14",
      "ask": "49.22",
      "open": "48.14",
      "high": "49.32",
      "low": "47.62",
      "close": "49.32",
      "average": "48.5913",
      "volume": "653962",
      "turnover": "31776831.2",
      "trades": "2225"
    },
    {
      "date": "2024-11-05",
      "bid": "48.18",
      "ask": "48.30",
      "open": "49.30",
      "high": "49.76",
      "low": "48.00",
      "close": "48.18",
      "average": "48.4988",
      "volume": "822940",
      "turnover": "39910880.97",
      "trades": "2979"
    },
    {
      "date": "2024-11-06",
      "bid": "47.24",
      "ask": "47.30",
      "open": "48.30",
      "high": "49.26",
      "low": "47.00",
      "close": "47.00",
      "average": "47.9382",
      "volume": "1353442",
      "turnover": "64881550.17",
      "trades": "3820"
    },
    {
      "date": "2024-11-07",
      "bid": "41.90",
      "ask": "42.02",
      "open": "44.80",
      "high": "46.94",
      "low": "40.34",
      "close": "42.02",
      "average": "42.8604",
      "volume": "6642436",
      "turnover": "284706611.48",
      "trades": "13843"
    },
    {
      "date": "2024-11-08",
      "bid": "44.14",
      "ask": "44.18",
      "open": "43.16",
      "high": "44.56",
      "low": "42.46",
      "close": "44.10",
      "average": "43.6037",
      "volume": "4399843",
      "turnover": "191847639",
      "trades": "7958"
    },
    {
      "date": "2024-11-11",
      "bid": "45.06",
      "ask": "45.12",
      "open": "45.00",
      "high": "46.54",
      "low": "44.34",
      "close": "45.12",
      "average": "45.6496",
      "volume": "1735862",
      "turnover": "79272117.68",
      "trades": "3414"
    },
    {
      "date": "2024-11-12",
      "bid": "44.88",
      "ask": "44.96",
      "open": "44.86",
      "high": "45.70",
      "low": "44.22",
      "close": "44.96",
      "average": "45.1316",
      "volume": "771135",
      "turnover": "34802808.82",
      "trades": "2034"
    },
    {
      "date": "2024-11-13",
      "bid": "45.86",
      "ask": "45.90",
      "open": "45.28",
      "high": "46.08",
      "low": "44.30",
      "close": "46.08",
      "average": "45.2445",
      "volume": "702151",
      "turnover": "31767570.76",
      "trades": "2176"
    },
    {
      "date": "2024-11-14",
      "bid": "46.02",
      "ask": "46.06",
      "open": "46.08",
      "high": "46.48",
      "low": "45.80",
      "close": "46.16",
      "average": "46.1781",
      "volume": "428498",
      "turnover": "19793241.94",
      "trades": "1733"
    },
    {
      "date": "2024-11-15",
      "bid": "45.60",
      "ask": "45.68",
      "open": "46.06",
      "high": "46.54",
      "low": "45.40",
      "close": "45.50",
      "average": "45.8343",
      "volume": "484660",
      "turnover": "22213792.48",
      "trades": "1342"
    },
    {
      "date": "2024-11-18",
      "bid": "45.52",
      "ask": "45.60",
      "open": "45.60",
      "high": "45.96",
      "low": "44.30",
      "close": "45.50",
      "average": "45.2258",
      "volume": "676092",
      "turnover": "30554235",
      "trades": "1996"
    },
    {
      "date": "2024-11-19",
      "bid": "45.88",
      "ask": "46.00",
      "open": "45.74",
      "high": "46.26",
      "low": "44.96",
      "close": "45.96",
      "average": "45.706",
      "volume": "625039",
      "turnover": "28564861.74",
      "trades": "1909"
    },
    {
      "date": "2024-11-20",
      "bid": "46.14",
      "ask": "46.22",
      "open": "46.22",
      "high": "48.44",
      "low": "45.98",
      "close": "46.30",
      "average": "47.0052",
      "volume": "956921",
      "turnover": "44994043.02",
      "trades": "2528"
    },
    {
      "date": "2024-11-21",
      "bid": "45.62",
      "ask": "45.84",
      "open": "46.90",
      "high": "47.20",
      "low": "45.52",
      "close": "45.86",
      "average": "45.9914",
      "volume": "550120",
      "turnover": "25300379.11",
      "trades": "1887"
    },
    {
      "date": "2024-11-22",
      "bid": "46.94",
      "ask": "47.00",
      "open": "46.24",
      "high": "47.38",
      "low": "45.76",
      "close": "47.06",
      "average": "46.7942",
      "volume": "611300",
      "turnover": "28600288.86",
      "trades": "1912"
    },
    {
      "date": "2024-11-25",
      "bid": "46.84",
      "ask": "46.94",
      "open": "47.56",
      "high": "47.78",
      "low": "46.58",
      "close": "46.86",
      "average": "46.9223",
      "volume": "808957",
      "turnover": "37956407.29",
      "trades": "2168"
    },
    {
      "date": "2024-11-26",
      "bid": "47.56",
      "ask": "47.82",
      "open": "47.10",
      "high": "48.38",
      "low": "47.10",
      "close": "47.74",
      "average": "47.7721",
      "volume": "779315",
      "turnover": "37229445.56",
      "trades": "2201"
    },
    {
      "date": "2024-11-27",
      "bid": "47.86",
      "ask": "47.94",
      "open": "47.78",
      "high": "48.38",
      "low": "47.40",
      "close": "47.98",
      "average": "47.9037",
      "volume": "634027",
      "turnover": "30370280.19",
      "trades": "2340"
    },
    {
      "date": "2024-11-28",
      "bid": "48.62",
      "ask": "48.68",
      "open": "48.00",
      "high": "48.80",
      "low": "47.58",
      "close": "48.60",
      "average": "48.3464",
      "volume": "284876",
      "turnover": "13772012.54",
      "trades": "1100"
    },
    {
      "date": "2024-11-29",
      "bid": "48.78",
      "ask": "48.84",
      "open": "48.86",
      "high": "49.88",
      "low": "48.72",
      "close": "49.16",
      "average": "49.1725",
      "volume": "2346014",
      "turnover": "115362407.78",
      "trades": "2892"
    },
    {
      "date": "2024-12-02",
      "bid": "50.55",
      "ask": "50.60",
      "open": "48.90",
      "high": "50.85",
      "low": "48.50",
      "close": "50.85",
      "average": "50.1962",
      "volume": "729899",
      "turnover": "36636807.45",
      "trades": "1854"
    },
    {
      "date": "2024-12-03",
      "bid": "51.75",
      "ask": "51.90",
      "open": "50.80",
      "high": "52.15",
      "low": "50.80",
      "close": "52.00",
      "average": "51.4216",
      "volume": "912270",
      "turnover": "46905999.45",
      "trades": "2252"
    },
    {
      "date": "2024-12-04",
      "bid": "51.65",
      "ask": "51.70",
      "open": "52.00",
      "high": "52.50",
      "low": "51.50",
      "close": "51.60",
      "average": "52.0262",
      "volume": "849703",
      "turnover": "44209135.11",
      "trades": "1709"
    },
    {
      "date": "2024-12-05",
      "bid": "52.30",
      "ask": "52.40",
      "open": "51.80",
      "high": "53.20",
      "low": "51.45",
      "close": "52.25",
      "average": "52.3799",
      "volume": "1169236",
      "turnover": "61246148.42",
      "trades": "2227"
    },
    {
      "date": "2024-12-06",
      "bid": "54.55",
      "ask": "54.65",
      "open": "52.40",
      "high": "54.70",
      "low": "52.10",
      "close": "54.65",
      "average": "53.8951",
      "volume": "700227",
      "turnover": "37720912.36",
      "trades": "1883"
    },
    {
      "date": "2024-12-09",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.65",
      "high": "54.95",
      "low": "53.65",
      "close": "53.85",
      "average": "54.2859",
      "volume": "615405",
      "turnover": "33406453.03",
      "trades": "2148"
    },
    {
      "date": "2024-12-10",
      "bid": "53.40",
      "ask": "53.50",
      "open": "55.00",
      "high": "55.50",
      "low": "52.85",
      "close": "53.50",
      "average": "53.9598",
      "volume": "998011",
      "turnover": "53854746.63",
      "trades": "2892"
    },
    {
      "date": "2024-12-11",
      "bid": "54.45",
      "ask": "54.60",
      "open": "53.50",
      "high": "54.95",
      "low": "53.40",
      "close": "54.50",
      "average": "54.4674",
      "volume": "741720",
      "turnover": "40380740.28",
      "trades": "1871"
    },
    {
      "date": "2024-12-12",
      "bid": "54.50",
      "ask": "54.60",
      "open": "54.50",
      "high": "55.10",
      "low": "53.95",
      "close": "54.50",
      "average": "54.3422",
      "volume": "756911",
      "turnover": "41131285.32",
      "trades": "1828"
    },
    {
      "date": "2024-12-13",
      "bid": "53.00",
      "ask": "53.05",
      "open": "54.85",
      "high": "55.10",
      "low": "52.95",
      "close": "53.20",
      "average": "53.6297",
      "volume": "578604",
      "turnover": "31038957.55",
      "trades": "1595"
    },
    {
      "date": "2024-12-16",
      "bid": "53.25",
      "ask": "53.35",
      "open": "53.20",
      "high": "53.65",
      "low": "53.00",
      "close": "53.25",
      "average": "53.2981",
      "volume": "647329",
      "turnover": "34503925.07",
      "trades": "1556"
    },
    {
      "date": "2024-12-17",
      "bid": "51.55",
      "ask": "51.70",
      "open": "53.25",
      "high": "53.45",
      "low": "51.15",
      "close": "51.70",
      "average": "52.0402",
      "volume": "827933",
      "turnover": "43096768.76",
      "trades": "1946"
    },
    {
      "date": "2024-12-18",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.65",
      "high": "52.00",
      "low": "51.00",
      "close": "51.25",
      "average": "51.4236",
      "volume": "475063",
      "turnover": "24435730.02",
      "trades": "1395"
    },
    {
      "date": "2024-12-19",
      "bid": "51.00",
      "ask": "51.10",
      "open": "50.65",
      "high": "51.75",
      "low": "49.98",
      "close": "51.05",
      "average": "50.936",
      "volume": "718177",
      "turnover": "36584003.42",
      "trades": "2123"
    },
    {
      "date": "2024-12-20",
      "bid": "50.10",
      "ask": "50.25",
      "open": "50.75",
      "high": "51.05",
      "low": "49.56",
      "close": "50.25",
      "average": "50.2468",
      "volume": "5412273",
      "turnover": "272144329.69",
      "trades": "2042"
    },
    {
      "date": "2024-12-23",
      "bid": "50.25",
      "ask": "50.35",
      "open": "50.45",
      "high": "50.60",
      "low": "49.60",
      "close": "50.25",
      "average": "50.2695",
      "volume": "415648",
      "turnover": "20895576.78",
      "trades": "1415"
    },
    {
      "date": "2024-12-27",
      "bid": "51.75",
      "ask": "51.80",
      "open": "50.55",
      "high": "52.40",
      "low": "50.55",
      "close": "52.00",
      "average": "51.8901",
      "volume": "896910",
      "turnover": "46364572.81",
      "trades": "1885"
    },
    {
      "date": "2024-12-30",
      "bid": "50.95",
      "ask": "51.10",
      "open": "52.00",
      "high": "52.00",
      "low": "50.60",
      "close": "51.15",
      "average": "51.1093",
      "volume": "370556",
      "turnover": "18938131.21",
      "trades": "1085"
    },
    {
      "date": "2025-01-02",
      "bid": "51.60",
      "ask": "51.70",
      "open": "51.10",
      "high": "52.05",
      "low": "51.10",
      "close": "51.85",
      "average": "51.6887",
      "volume": "312560",
      "turnover": "16155490.62",
      "trades": "1136"
    },
    {
      "date": "2025-01-03",
      "bid": "50.85",
      "ask": "50.90",
      "open": "51.95",
      "high": "51.95",
      "low": "50.85",
      "close": "51.00",
      "average": "51.0776",
      "volume": "563760",
      "turnover": "28793538.93",
      "trades": "1120"
    },
    {
      "date": "2025-01-07",
      "bid": "50.10",
      "ask": "50.20",
      "open": "50.85",
      "high": "52.00",
      "low": "49.88",
      "close": "50.25",
      "average": "50.6628",
      "volume": "843819",
      "turnover": "42753042.97",
      "trades": "2497"
    },
    {
      "date": "2025-01-08",
      "bid": "50.75",
      "ask": "50.80",
      "open": "50.10",
      "high": "50.95",
      "low": "49.40",
      "close": "50.75",
      "average": "50.3243",
      "volume": "629461",
      "turnover": "31671613.56",
      "trades": "1628"
    },
    {
      "date": "2025-01-09",
      "bid": "51.75",
      "ask": "51.85",
      "open": "50.85",
      "high": "52.70",
      "low": "50.85",
      "close": "51.70",
      "average": "51.955",
      "volume": "488099",
      "turnover": "25360961.49",
      "trades": "1533"
    },
    {
      "date": "2025-01-10",
      "bid": "51.15",
      "ask": "51.20",
      "open": "51.85",
      "high": "52.35",
      "low": "50.90",
      "close": "51.10",
      "average": "51.4655",
      "volume": "433106",
      "turnover": "22283089.93",
      "trades": "1304"
    },
    {
      "date": "2025-01-13",
      "bid": "51.80",
      "ask": "51.95",
      "open": "51.75",
      "high": "52.35",
      "low": "51.15",
      "close": "51.75",
      "average": "51.5733",
      "volume": "1038289",
      "turnover": "53542479.66",
      "trades": "1942"
    },
    {
      "date": "2025-01-14",
      "bid": "50.90",
      "ask": "51.00",
      "open": "52.00",
      "high": "52.65",
      "low": "50.85",
      "close": "51.00",
      "average": "51.7357",
      "volume": "971759",
      "turnover": "50297773.53",
      "trades": "1483"
    },
    {
      "date": "2025-01-15",
      "bid": "51.30",
      "ask": "51.40",
      "open": "51.10",
      "high": "51.90",
      "low": "50.95",
      "close": "51.55",
      "average": "51.4102",
      "volume": "1230699",
      "turnover": "63269467.75",
      "trades": "1966"
    },
    {
      "date": "2025-01-16",
      "bid": "54.00",
      "ask": "54.10",
      "open": "51.55",
      "high": "54.30",
      "low": "51.40",
      "close": "54.15",
      "average": "52.9033",
      "volume": "1453191",
      "turnover": "76865623.05",
      "trades": "2215"
    },
    {
      "date": "2025-01-17",
      "bid": "54.80",
      "ask": "54.90",
      "open": "54.30",
      "high": "55.10",
      "low": "53.85",
      "close": "54.90",
      "average": "54.7013",
      "volume": "671182",
      "turnover": "36702436.2",
      "trades": "1703"
    },
    {
      "date": "2025-01-20",
      "bid": "55.15",
      "ask": "55.20",
      "open": "55.30",
      "high": "55.65",
      "low": "54.75",
      "close": "55.25",
      "average": "55.237",
      "volume": "697268",
      "turnover": "38515984.19",
      "trades": "1432"
    },
    {
      "date": "2025-01-21",
      "bid": "62.20",
      "ask": "62.25",
      "open": "58.00",
      "high": "62.50",
      "low": "57.95",
      "close": "62.50",
      "average": "61.3891",
      "volume": "3950883",
      "turnover": "242360603.77",
      "trades": "6661"
    },
    {
      "date": "2025-01-22",
      "bid": "64.35",
      "ask": "64.45",
      "open": "62.95",
      "high": "64.80",
      "low": "62.30",
      "close": "64.50",
      "average": "63.8575",
      "volume": "1261034",
      "turnover": "80541922.59",
      "trades": "5341"
    },
    {
      "date": "2025-01-23",
      "bid": "65.40",
      "ask": "65.50",
      "open": "64.80",
      "high": "65.65",
      "low": "64.35",
      "close": "65.65",
      "average": "65.0629",
      "volume": "2202566",
      "turnover": "143260219.69",
      "trades": "3536"
    },
    {
      "date": "2025-01-24",
      "bid": "65.70",
      "ask": "65.80",
      "open": "66.20",
      "high": "66.40",
      "low": "65.00",
      "close": "65.90",
      "average": "65.972",
      "volume": "2836946",
      "turnover": "187137032.96",
      "trades": "2510"
    },
    {
      "date": "2025-01-27",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.80",
      "high": "66.15",
      "low": "64.85",
      "close": "65.60",
      "average": "65.566",
      "volume": "876641",
      "turnover": "57475160.58",
      "trades": "2921"
    },
    {
      "date": "2025-01-28",
      "bid": "65.05",
      "ask": "65.10",
      "open": "65.60",
      "high": "65.80",
      "low": "64.70",
      "close": "65.15",
      "average": "65.2207",
      "volume": "499646",
      "turnover": "32587122.05",
      "trades": "1826"
    },
    {
      "date": "2025-01-29",
      "bid": "66.25",
      "ask": "66.35",
      "open": "65.40",
      "high": "66.95",
      "low": "65.35",
      "close": "66.30",
      "average": "66.3534",
      "volume": "1942619",
      "turnover": "128848314.95",
      "trades": "2580"
    },
    {
      "date": "2025-01-30",
      "bid": "66.05",
      "ask": "66.20",
      "open": "66.40",
      "high": "66.55",
      "low": "65.45",
      "close": "66.05",
      "average": "65.9455",
      "volume": "705777",
      "turnover": "46546497.84",
      "trades": "1644"
    },
    {
      "date": "2025-01-31",
      "bid": "65.95",
      "ask": "66.05",
      "open": "66.25",
      "high": "66.65",
      "low": "65.25",
      "close": "66.00",
      "average": "65.9043",
      "volume": "771139",
      "turnover": "50820296.94",
      "trades": "1911"
    },
    {
      "date": "2025-02-03",
      "bid": "65.60",
      "ask": "65.70",
      "open": "65.00",
      "high": "65.90",
      "low": "64.20",
      "close": "65.65",
      "average": "65.3825",
      "volume": "1020915",
      "turnover": "66747389.04",
      "trades": "2498"
    },
    {
      "date": "2025-02-04",
      "bid": "66.75",
      "ask": "66.85",
      "open": "65.60",
      "high": "66.85",
      "low": "65.60",
      "close": "66.85",
      "average": "66.5396",
      "volume": "1109980",
      "turnover": "73844048.06",
      "trades": "2435"
    },
    {
      "date": "2025-02-05",
      "bid": "67.95",
      "ask": "68.05",
      "open": "65.65",
      "high": "68.30",
      "low": "65.25",
      "close": "68.30",
      "average": "67.2094",
      "volume": "1240779",
      "turnover": "83325397.66",
      "trades": "2625"
    },
    {
      "date": "2025-02-06",
      "bid": "68.35",
      "ask": "68.40",
      "open": "68.80",
      "high": "69.45",
      "low": "67.50",
      "close": "68.60",
      "average": "68.4581",
      "volume": "1738429",
      "turnover": "118949814.94",
      "trades": "2319"
    },
    {
      "date": "2025-02-07",
      "bid": "68.25",
      "ask": "68.35",
      "open": "68.75",
      "high": "70.20",
      "low": "68.10",
      "close": "68.55",
      "average": "69.273",
      "volume": "1120801",
      "turnover": "77660750.63",
      "trades": "2733"
    },
    {
      "date": "2025-02-10",
      "bid": "69.00",
      "ask": "69.10",
      "open": "68.55",
      "high": "69.85",
      "low": "68.55",
      "close": "69.25",
      "average": "69.2018",
      "volume": "559777",
      "turnover": "38737679.32",
      "trades": "1953"
    },
    {
      "date": "2025-02-11",
      "bid": "68.80",
      "ask": "68.90",
      "open": "69.30",
      "high": "70.10",
      "low": "68.45",
      "close": "68.80",
      "average": "68.9519",
      "volume": "557287",
      "turnover": "38425551.71",
      "trades": "2067"
    },
    {
      "date": "2025-02-12",
      "bid": "67.90",
      "ask": "68.00",
      "open": "68.80",
      "high": "68.80",
      "low": "67.25",
      "close": "68.00",
      "average": "67.9224",
      "volume": "838950",
      "turnover": "56998954.91",
      "trades": "2196"
    },
    {
      "date": "2025-02-13",
      "bid": "67.40",
      "ask": "67.75",
      "open": "68.00",
      "high": "68.45",
      "low": "66.85",
      "close": "67.75",
      "average": "67.4652",
      "volume": "1055206",
      "turnover": "71188404.16",
      "trades": "2984"
    },
    {
      "date": "2025-02-14",
      "bid": "68.65",
      "ask": "68.75",
      "open": "67.60",
      "high": "69.35",
      "low": "67.45",
      "close": "68.75",
      "average": "68.4913",
      "volume": "1239637",
      "turnover": "84904653.22",
      "trades": "2345"
    },
    {
      "date": "2025-02-17",
      "bid": "68.10",
      "ask": "68.25",
      "open": "68.75",
      "high": "69.25",
      "low": "67.40",
      "close": "68.45",
      "average": "68.2445",
      "volume": "1164138",
      "turnover": "79438001.44",
      "trades": "3807"
    },
    {
      "date": "2025-02-18",
      "bid": "80.80",
      "ask": "80.90",
      "open": "75.00",
      "high": "82.10",
      "low": "74.50",
      "close": "81.10",
      "average": "79.2809",
      "volume": "5945357",
      "turnover": "470168289.63",
      "trades": "15039"
    },
    {
      "date": "2025-02-19",
      "bid": "80.00",
      "ask": "80.05",
      "open": "81.90",
      "high": "83.55",
      "low": "79.25",
      "close": "80.40",
      "average": "81.173",
      "volume": "2131241",
      "turnover": "173020159.97",
      "trades": "7805"
    },
    {
      "date": "2025-02-20",
      "bid": "77.65",
      "ask": "77.80",
      "open": "80.05",
      "high": "80.60",
      "low": "77.60",
      "close": "77.90",
      "average": "78.4105",
      "volume": "863162",
      "turnover": "67685938.68",
      "trades": "4152"
    },
    {
      "date": "2025-02-21",
      "bid": "77.40",
      "ask": "77.65",
      "open": "77.30",
      "high": "78.65",
      "low": "77.15",
      "close": "77.20",
      "average": "77.7114",
      "volume": "985785",
      "turnover": "76605652.41",
      "trades": "3879"
    },
    {
      "date": "2025-02-24",
      "bid": "77.80",
      "ask": "77.90",
      "open": "75.95",
      "high": "77.95",
      "low": "75.25",
      "close": "77.90",
      "average": "77.1881",
      "volume": "792160",
      "turnover": "61156340.43",
      "trades": "3315"
    },
    {
      "date": "2025-02-25",
      "bid": "79.95",
      "ask": "80.05",
      "open": "79.95",
      "high": "82.70",
      "low": "79.35",
      "close": "80.00",
      "average": "80.8138",
      "volume": "1748314",
      "turnover": "141385289.94",
      "trades": "6656"
    },
    {
      "date": "2025-02-26",
      "bid": "83.95",
      "ask": "84.00",
      "open": "80.70",
      "high": "84.75",
      "low": "80.70",
      "close": "84.00",
      "average": "83.6206",
      "volume": "1379684",
      "turnover": "115398635.37",
      "trades": "5300"
    },
    {
      "date": "2025-02-27",
      "bid": "82.50",
      "ask": "82.60",
      "open": "83.95",
      "high": "84.00",
      "low": "82.00",
      "close": "82.35",
      "average": "82.5924",
      "volume": "837836",
      "turnover": "69199278",
      "trades": "3080"
    },
    {
      "date": "2025-02-28",
      "bid": "81.35",
      "ask": "81.45",
      "open": "82.10",
      "high": "82.45",
      "low": "80.30",
      "close": "81.50",
      "average": "81.3432",
      "volume": "873393",
      "turnover": "71040936.77",
      "trades": "3124"
    },
    {
      "date": "2025-03-03",
      "bid": "80.35",
      "ask": "80.45",
      "open": "81.75",
      "high": "82.20",
      "low": "80.00",
      "close": "80.40",
      "average": "80.7147",
      "volume": "707311",
      "turnover": "57087550.96",
      "trades": "2913"
    },
    {
      "date": "2025-03-04",
      "bid": "78.65",
      "ask": "78.75",
      "open": "79.90",
      "high": "80.25",
      "low": "78.55",
      "close": "78.85",
      "average": "79.308",
      "volume": "962523",
      "turnover": "76343068",
      "trades": "3512"
    },
    {
      "date": "2025-03-05",
      "bid": "78.95",
      "ask": "79.00",
      "open": "80.50",
      "high": "80.55",
      "low": "78.25",
      "close": "78.80",
      "average": "79.2479",
      "volume": "708727",
      "turnover": "56173977.83",
      "trades": "2666"
    },
    {
      "date": "2025-03-06",
      "bid": "76.75",
      "ask": "77.30",
      "open": "78.95",
      "high": "79.15",
      "low": "76.25",
      "close": "76.90",
      "average": "76.9846",
      "volume": "1353364",
      "turnover": "104191462",
      "trades": "2869"
    },
    {
      "date": "2025-03-07",
      "bid": "73.80",
      "ask": "73.90",
      "open": "76.10",
      "high": "76.55",
      "low": "73.40",
      "close": "73.40",
      "average": "74.7406",
      "volume": "1442358",
      "turnover": "107811358.82",
      "trades": "3269"
    },
    {
      "date": "2025-03-10",
      "bid": "72.65",
      "ask": "72.75",
      "open": "73.70",
      "high": "74.90",
      "low": "72.10",
      "close": "72.70",
      "average": "73.4256",
      "volume": "896581",
      "turnover": "65836956.87",
      "trades": "3844"
    },
    {
      "date": "2025-03-11",
      "bid": "72.40",
      "ask": "72.55",
      "open": "72.65",
      "high": "73.75",
      "low": "71.70",
      "close": "72.70",
      "average": "72.7883",
      "volume": "852527",
      "turnover": "62053968.93",
      "trades": "3460"
    },
    {
      "date": "2025-03-12",
      "bid": "72.60",
      "ask": "72.65",
      "open": "72.85",
      "high": "74.00",
      "low": "71.45",
      "close": "72.85",
      "average": "72.6703",
      "volume": "673741",
      "turnover": "48926549.25",
      "trades": "2326"
    },
    {
      "date": "2025-03-13",
      "bid": "72.75",
      "ask": "72.90",
      "open": "72.45",
      "high": "73.00",
      "low": "69.60",
      "close": "72.85",
      "average": "72.0934",
      "volume": "1133949",
      "turnover": "81657521.28",
      "trades": "3013"
    },
    {
      "date": "2025-03-14",
      "bid": "73.25",
      "ask": "73.40",
      "open": "72.85",
      "high": "73.85",
      "low": "72.50",
      "close": "73.35",
      "average": "73.3068",
      "volume": "593725",
      "turnover": "43523550.56",
      "trades": "2122"
    },
    {
      "date": "2025-03-17",
      "bid": "72.20",
      "ask": "72.30",
      "open": "73.60",
      "high": "73.90",
      "low": "71.75",
      "close": "72.50",
      "average": "72.6535",
      "volume": "501130",
      "turnover": "36409355.72",
      "trades": "2577"
    },
    {
      "date": "2025-03-18",
      "bid": "73.90",
      "ask": "74.05",
      "open": "74.20",
      "high": "74.50",
      "low": "72.95",
      "close": "74.00",
      "average": "73.8967",
      "volume": "848990",
      "turnover": "62737300.12",
      "trades": "2813"
    },
    {
      "date": "2025-03-19",
      "bid": "74.95",
      "ask": "75.00",
      "open": "75.10",
      "high": "76.00",
      "low": "73.40",
      "close": "74.90",
      "average": "74.5218",
      "volume": "1576179",
      "turnover": "117456966.41",
      "trades": "2884"
    },
    {
      "date": "2025-03-20",
      "bid": "74.60",
      "ask": "74.70",
      "open": "74.85",
      "high": "75.15",
      "low": "73.15",
      "close": "75.00",
      "average": "74.6288",
      "volume": "242792",
      "turnover": "18116098.14",
      "trades": "1153"
    },
    {
      "date": "2025-03-21",
      "bid": "73.05",
      "ask": "73.20",
      "open": "74.50",
      "high": "74.50",
      "low": "72.90",
      "close": "73.45",
      "average": "73.4645",
      "volume": "1379455",
      "turnover": "101342085.12",
      "trades": "1296"
    },
    {
      "date": "2025-03-24",
      "bid": "74.50",
      "ask": "74.65",
      "open": "73.85",
      "high": "74.95",
      "low": "73.70",
      "close": "74.70",
      "average": "74.50",
      "volume": "556348",
      "turnover": "41443595.69",
      "trades": "2015"
    },
    {
      "date": "2025-03-25",
      "bid": "73.45",
      "ask": "73.50",
      "open": "74.40",
      "high": "74.40",
      "low": "73.35",
      "close": "73.50",
      "average": "73.7069",
      "volume": "514165",
      "turnover": "37898994.44",
      "trades": "1771"
    },
    {
      "date": "2025-03-26",
      "bid": "69.90",
      "ask": "70.00",
      "open": "73.45",
      "high": "73.50",
      "low": "69.65",
      "close": "70.30",
      "average": "70.8406",
      "volume": "1306675",
      "turnover": "92545461.64",
      "trades": "5250"
    },
    {
      "date": "2025-03-27",
      "bid": "69.90",
      "ask": "70.05",
      "open": "69.85",
      "high": "70.10",
      "low": "67.90",
      "close": "70.10",
      "average": "69.3316",
      "volume": "526890",
      "turnover": "36511306.19",
      "trades": "2358"
    },
    {
      "date": "2025-03-28",
      "bid": "68.35",
      "ask": "68.50",
      "open": "70.05",
      "high": "70.05",
      "low": "68.00",
      "close": "68.60",
      "average": "69.0106",
      "volume": "795834",
      "turnover": "54909564.07",
      "trades": "1909"
    },
    {
      "date": "2025-03-31",
      "bid": "67.90",
      "ask": "67.95",
      "open": "68.15",
      "high": "68.30",
      "low": "67.05",
      "close": "67.85",
      "average": "67.6724",
      "volume": "829173",
      "turnover": "56113175.75",
      "trades": "2328"
    },
    {
      "date": "2025-04-01",
      "bid": "68.00",
      "ask": "68.15",
      "open": "68.15",
      "high": "68.60",
      "low": "67.75",
      "close": "68.40",
      "average": "68.2614",
      "volume": "391120",
      "turnover": "26696393.76",
      "trades": "1241"
    },
    {
      "date": "2025-04-02",
      "bid": "67.80",
      "ask": "67.85",
      "open": "68.30",
      "high": "68.40",
      "low": "66.45",
      "close": "68.15",
      "average": "67.3316",
      "volume": "844792",
      "turnover": "56878706.36",
      "trades": "2802"
    },
    {
      "date": "2025-04-03",
      "bid": "68.75",
      "ask": "68.90",
      "open": "66.70",
      "high": "70.00",
      "low": "66.35",
      "close": "68.70",
      "average": "68.6288",
      "volume": "1066745",
      "turnover": "73228543.44",
      "trades": "3369"
    },
    {
      "date": "2025-04-04",
      "bid": "66.80",
      "ask": "67.15",
      "open": "68.05",
      "high": "69.55",
      "low": "65.30",
      "close": "67.10",
      "average": "66.9066",
      "volume": "835270",
      "turnover": "55876978.56",
      "trades": "3703"
    },
    {
      "date": "2025-04-07",
      "bid": "63.90",
      "ask": "64.05",
      "open": "63.00",
      "high": "67.30",
      "low": "63.00",
      "close": "63.70",
      "average": "64.4877",
      "volume": "989104",
      "turnover": "63762635.62",
      "trades": "4077"
    },
    {
      "date": "2025-04-08",
      "bid": "66.15",
      "ask": "66.30",
      "open": "64.50",
      "high": "66.95",
      "low": "64.50",
      "close": "66.35",
      "average": "66.068",
      "volume": "594764",
      "turnover": "39291405.36",
      "trades": "2104"
    },
    {
      "date": "2025-04-09",
      "bid": "62.35",
      "ask": "62.60",
      "open": "64.55",
      "high": "65.30",
      "low": "60.90",
      "close": "61.95",
      "average": "62.3106",
      "volume": "1399237",
      "turnover": "87349588.84",
      "trades": "3675"
    },
    {
      "date": "2025-04-10",
      "bid": "65.65",
      "ask": "65.70",
      "open": "67.20",
      "high": "67.70",
      "low": "65.65",
      "close": "65.75",
      "average": "66.5411",
      "volume": "978492",
      "turnover": "65108742.46",
      "trades": "2628"
    },
    {
      "date": "2025-04-11",
      "bid": "65.10",
      "ask": "65.20",
      "open": "67.00",
      "high": "67.20",
      "low": "64.45",
      "close": "65.20",
      "average": "65.6816",
      "volume": "621509",
      "turnover": "40836316.45",
      "trades": "2488"
    },
    {
      "date": "2025-04-14",
      "bid": "67.55",
      "ask": "67.60",
      "open": "66.80",
      "high": "67.75",
      "low": "65.60",
      "close": "67.75",
      "average": "67.0184",
      "volume": "507457",
      "turnover": "33993146.54",
      "trades": "1608"
    },
    {
      "date": "2025-04-15",
      "bid": "68.85",
      "ask": "69.00",
      "open": "67.60",
      "high": "69.05",
      "low": "66.95",
      "close": "69.00",
      "average": "68.5703",
      "volume": "328946",
      "turnover": "22551983.72",
      "trades": "1378"
    },
    {
      "date": "2025-04-16",
      "bid": "69.40",
      "ask": "69.50",
      "open": "68.15",
      "high": "69.70",
      "low": "68.00",
      "close": "69.65",
      "average": "69.1945",
      "volume": "327443",
      "turnover": "22656509.47",
      "trades": "1134"
    },
    {
      "date": "2025-04-17",
      "bid": "67.25",
      "ask": "67.40",
      "open": "69.50",
      "high": "69.50",
      "low": "66.90",
      "close": "67.10",
      "average": "67.7257",
      "volume": "165237",
      "turnover": "11190784.09",
      "trades": "879"
    },
    {
      "date": "2025-04-22",
      "bid": "68.65",
      "ask": "69.00",
      "open": "67.05",
      "high": "69.00",
      "low": "66.30",
      "close": "69.00",
      "average": "68.2623",
      "volume": "349786",
      "turnover": "23872999.22",
      "trades": "1730"
    },
    {
      "date": "2025-04-23",
      "bid": "69.30",
      "ask": "69.45",
      "open": "70.00",
      "high": "70.80",
      "low": "68.55",
      "close": "69.35",
      "average": "69.6906",
      "volume": "518080",
      "turnover": "36101942.72",
      "trades": "2044"
    },
    {
      "date": "2025-04-24",
      "bid": "69.10",
      "ask": "69.25",
      "open": "69.10",
      "high": "70.10",
      "low": "68.35",
      "close": "69.40",
      "average": "69.243",
      "volume": "304898",
      "turnover": "21112746.69",
      "trades": "1194"
    },
    {
      "date": "2025-04-25",
      "bid": "72.00",
      "ask": "72.20",
      "open": "69.60",
      "high": "72.40",
      "low": "69.15",
      "close": "72.05",
      "average": "71.3901",
      "volume": "548054",
      "turnover": "39118293.47",
      "trades": "2151"
    },
    {
      "date": "2025-04-28",
      "bid": "72.25",
      "ask": "72.40",
      "open": "72.05",
      "high": "73.35",
      "low": "70.75",
      "close": "72.40",
      "average": "72.2885",
      "volume": "484553",
      "turnover": "35029476.97",
      "trades": "2246"
    },
    {
      "date": "2025-04-29",
      "bid": "71.05",
      "ask": "71.20",
      "open": "72.40",
      "high": "73.20",
      "low": "70.45",
      "close": "71.20",
      "average": "71.2322",
      "volume": "359419",
      "turnover": "25594101.38",
      "trades": "1812"
    },
    {
      "date": "2025-04-30",
      "bid": "72.45",
      "ask": "72.60",
      "open": "71.20",
      "high": "72.85",
      "low": "69.95",
      "close": "72.75",
      "average": "71.8948",
      "volume": "495744",
      "turnover": "35642778.01",
      "trades": "1678"
    },
    {
      "date": "2025-05-02",
      "bid": "75.00",
      "ask": "75.10",
      "open": "72.80",
      "high": "75.15",
      "low": "72.80",
      "close": "75.15",
      "average": "74.2575",
      "volume": "685143",
      "turnover": "50835730.03",
      "trades": "2015"
    },
    {
      "date": "2025-05-05",
      "bid": "76.00",
      "ask": "76.10",
      "open": "75.10",
      "high": "77.00",
      "low": "74.40",
      "close": "76.05",
      "average": "75.9785",
      "volume": "402580",
      "turnover": "30570142.09",
      "trades": "1627"
    },
    {
      "date": "2025-05-06",
      "bid": "74.65",
      "ask": "74.85",
      "open": "75.95",
      "high": "76.20",
      "low": "73.15",
      "close": "74.95",
      "average": "74.568",
      "volume": "385091",
      "turnover": "28709293.98",
      "trades": "1786"
    },
    {
      "date": "2025-05-07",
      "bid": "74.85",
      "ask": "75.00",
      "open": "75.05",
      "high": "76.95",
      "low": "74.70",
      "close": "75.00",
      "average": "75.4202",
      "volume": "500124",
      "turnover": "37719845.81",
      "trades": "2519"
    },
    {
      "date": "2025-05-08",
      "bid": "65.95",
      "ask": "66.05",
      "open": "68.80",
      "high": "71.30",
      "low": "65.55",
      "close": "65.85",
      "average": "67.8143",
      "volume": "5850057",
      "turnover": "396875573.33",
      "trades": "13207"
    },
    {
      "date": "2025-05-09",
      "bid": "65.95",
      "ask": "66.05",
      "open": "66.45",
      "high": "67.85",
      "low": "65.95",
      "close": "65.95",
      "average": "66.9474",
      "volume": "1753330",
      "turnover": "117392979.15",
      "trades": "4601"
    },
    {
      "date": "2025-05-12",
      "bid": "69.35",
      "ask": "69.55",
      "open": "66.05",
      "high": "69.55",
      "low": "64.60",
      "close": "69.45",
      "average": "66.993",
      "volume": "3218655",
      "turnover": "215755643.11",
      "trades": "3858"
    },
    {
      "date": "2025-05-13",
      "bid": "69.70",
      "ask": "69.75",
      "open": "69.00",
      "high": "70.15",
      "low": "68.65",
      "close": "69.45",
      "average": "69.4889",
      "volume": "775955",
      "turnover": "53937181.58",
      "trades": "2831"
    },
    {
      "date": "2025-05-14",
      "bid": "69.15",
      "ask": "69.60",
      "open": "69.70",
      "high": "71.15",
      "low": "68.95",
      "close": "69.45",
      "average": "70.0975",
      "volume": "761140",
      "turnover": "53373891.67",
      "trades": "2126"
    },
    {
      "date": "2025-05-15",
      "bid": "68.85",
      "ask": "69.00",
      "open": "69.45",
      "high": "69.85",
      "low": "68.75",
      "close": "68.75",
      "average": "69.1391",
      "volume": "714447",
      "turnover": "49398395.94",
      "trades": "1889"
    },
    {
      "date": "2025-05-16",
      "bid": "68.25",
      "ask": "68.30",
      "open": "68.75",
      "high": "68.80",
      "low": "67.10",
      "close": "68.15",
      "average": "68.0271",
      "volume": "651805",
      "turnover": "44314559.73",
      "trades": "2230"
    },
    {
      "date": "2025-05-19",
      "bid": "68.05",
      "ask": "68.15",
      "open": "68.30",
      "high": "68.55",
      "low": "66.70",
      "close": "68.25",
      "average": "67.9087",
      "volume": "692409",
      "turnover": "46961215.48",
      "trades": "2209"
    },
    {
      "date": "2025-05-20",
      "bid": "68.20",
      "ask": "68.30",
      "open": "68.90",
      "high": "69.05",
      "low": "67.45",
      "close": "68.40",
      "average": "68.3136",
      "volume": "311559",
      "turnover": "21255004.92",
      "trades": "1413"
    },
    {
      "date": "2025-05-21",
      "bid": "67.20",
      "ask": "67.25",
      "open": "68.30",
      "high": "68.80",
      "low": "65.35",
      "close": "67.25",
      "average": "66.5504",
      "volume": "899478",
      "turnover": "59892675.17",
      "trades": "2702"
    },
    {
      "date": "2025-05-22",
      "bid": "65.70",
      "ask": "65.75",
      "open": "67.10",
      "high": "67.20",
      "low": "65.20",
      "close": "65.60",
      "average": "65.863",
      "volume": "632748",
      "turnover": "41677855.46",
      "trades": "2479"
    },
    {
      "date": "2025-05-23",
      "bid": "65.35",
      "ask": "65.45",
      "open": "65.80",
      "high": "66.50",
      "low": "64.10",
      "close": "65.45",
      "average": "65.4316",
      "volume": "603853",
      "turnover": "39527787.36",
      "trades": "2523"
    },
    {
      "date": "2025-05-26",
      "bid": "65.40",
      "ask": "65.50",
      "open": "65.40",
      "high": "65.80",
      "low": "64.70",
      "close": "65.60",
      "average": "65.4742",
      "volume": "485935",
      "turnover": "31817415.33",
      "trades": "1304"
    },
    {
      "date": "2025-05-27",
      "bid": "66.00",
      "ask": "66.10",
      "open": "65.60",
      "high": "66.30",
      "low": "65.25",
      "close": "66.10",
      "average": "65.799",
      "volume": "676674",
      "turnover": "44524749.13",
      "trades": "2105"
    },
    {
      "date": "2025-05-28",
      "bid": "64.45",
      "ask": "64.55",
      "open": "66.10",
      "high": "66.90",
      "low": "64.30",
      "close": "64.35",
      "average": "65.2981",
      "volume": "588502",
      "turnover": "38438698.13",
      "trades": "1922"
    },
    {
      "date": "2025-05-30",
      "bid": "64.65",
      "ask": "64.80",
      "open": "64.00",
      "high": "66.50",
      "low": "63.05",
      "close": "64.70",
      "average": "64.7414",
      "volume": "6377059",
      "turnover": "412937539.8",
      "trades": "4264"
    },
    {
      "date": "2025-06-02",
      "bid": "66.70",
      "ask": "67.15",
      "open": "64.95",
      "high": "68.35",
      "low": "64.95",
      "close": "66.95",
      "average": "67.1336",
      "volume": "1401901",
      "turnover": "94029524.98",
      "trades": "3570"
    },
    {
      "date": "2025-06-03",
      "bid": "66.75",
      "ask": "66.85",
      "open": "66.70",
      "high": "67.35",
      "low": "66.30",
      "close": "66.90",
      "average": "66.8869",
      "volume": "652737",
      "turnover": "43678268.92",
      "trades": "1607"
    },
    {
      "date": "2025-06-04",
      "bid": "69.80",
      "ask": "69.90",
      "open": "66.85",
      "high": "70.00",
      "low": "66.70",
      "close": "70.00",
      "average": "69.1181",
      "volume": "672169",
      "turnover": "46414629.65",
      "trades": "1827"
    },
    {
      "date": "2025-06-05",
      "bid": "68.80",
      "ask": "68.90",
      "open": "70.00",
      "high": "70.00",
      "low": "68.40",
      "close": "69.20",
      "average": "69.1373",
      "volume": "462309",
      "turnover": "31958624.23",
      "trades": "1177"
    },
    {
      "date": "2025-06-09",
      "bid": "67.80",
      "ask": "67.90",
      "open": "69.40",
      "high": "69.55",
      "low": "67.50",
      "close": "68.00",
      "average": "68.0969",
      "volume": "717227",
      "turnover": "48852465.79",
      "trades": "1470"
    },
    {
      "date": "2025-06-10",
      "bid": "66.10",
      "ask": "66.20",
      "open": "65.50",
      "high": "67.50",
      "low": "64.55",
      "close": "65.90",
      "average": "66.0881",
      "volume": "1369557",
      "turnover": "90494858.14",
      "trades": "2513"
    },
    {
      "date": "2025-06-11",
      "bid": "66.25",
      "ask": "66.35",
      "open": "65.90",
      "high": "66.85",
      "low": "64.70",
      "close": "66.30",
      "average": "65.8343",
      "volume": "496700",
      "turnover": "32690705.12",
      "trades": "1499"
    },
    {
      "date": "2025-06-12",
      "bid": "67.00",
      "ask": "67.15",
      "open": "66.25",
      "high": "68.00",
      "low": "66.05",
      "close": "66.85",
      "average": "67.0897",
      "volume": "1125265",
      "turnover": "75497547.26",
      "trades": "2368"
    },
    {
      "date": "2025-06-13",
      "bid": "67.70",
      "ask": "67.85",
      "open": "65.40",
      "high": "68.40",
      "low": "65.40",
      "close": "67.35",
      "average": "67.2244",
      "volume": "1523267",
      "turnover": "102410496.29",
      "trades": "3755"
    },
    {
      "date": "2025-06-16",
      "bid": "65.30",
      "ask": "65.45",
      "open": "67.10",
      "high": "68.80",
      "low": "64.65",
      "close": "65.05",
      "average": "65.8066",
      "volume": "611398",
      "turnover": "40225707.77",
      "trades": "1695"
    },
    {
      "date": "2025-06-17",
      "bid": "63.15",
      "ask": "63.25",
      "open": "64.75",
      "high": "64.90",
      "low": "62.80",
      "close": "63.15",
      "average": "63.6015",
      "volume": "579504",
      "turnover": "36854786.33",
      "trades": "1706"
    },
    {
      "date": "2025-06-18",
      "bid": "63.10",
      "ask": "63.45",
      "open": "62.90",
      "high": "64.05",
      "low": "62.90",
      "close": "63.40",
      "average": "63.3956",
      "volume": "477135",
      "turnover": "30250574.56",
      "trades": "1234"
    },
    {
      "date": "2025-06-19",
      "bid": "61.25",
      "ask": "61.35",
      "open": "63.00",
      "high": "63.00",
      "low": "61.20",
      "close": "61.25",
      "average": "61.3484",
      "volume": "2951677",
      "turnover": "181097200.56",
      "trades": "1594"
    },
    {
      "date": "2025-06-23",
      "bid": "61.35",
      "ask": "61.45",
      "open": "60.90",
      "high": "61.50",
      "low": "60.20",
      "close": "61.50",
      "average": "60.9235",
      "volume": "669696",
      "turnover": "40796961.04",
      "trades": "1515"
    },
    {
      "date": "2025-06-24",
      "bid": "62.15",
      "ask": "62.25",
      "open": "62.60",
      "high": "63.50",
      "low": "61.85",
      "close": "62.50",
      "average": "62.5551",
      "volume": "931347",
      "turnover": "58258843.97",
      "trades": "1458"
    },
    {
      "date": "2025-06-25",
      "bid": "62.15",
      "ask": "62.20",
      "open": "62.55",
      "high": "63.15",
      "low": "61.85",
      "close": "62.40",
      "average": "62.3974",
      "volume": "377514",
      "turnover": "23557026.49",
      "trades": "1017"
    },
    {
      "date": "2025-06-26",
      "bid": "62.35",
      "ask": "62.45",
      "open": "62.40",
      "high": "62.60",
      "low": "61.75",
      "close": "62.50",
      "average": "62.3114",
      "volume": "540649",
      "turnover": "33686332.72",
      "trades": "1763"
    },
    {
      "date": "2025-06-27",
      "bid": "63.80",
      "ask": "63.90",
      "open": "62.90",
      "high": "64.70",
      "low": "62.30",
      "close": "64.10",
      "average": "63.6541",
      "volume": "723559",
      "turnover": "45920951.79",
      "trades": "1042"
    },
    {
      "date": "2025-06-30",
      "bid": "66.90",
      "ask": "67.00",
      "open": "65.55",
      "high": "68.25",
      "low": "65.55",
      "close": "67.10",
      "average": "67.0238",
      "volume": "1271943",
      "turnover": "85251561.27",
      "trades": "3777"
    },
    {
      "date": "2025-07-01",
      "bid": "65.40",
      "ask": "65.45",
      "open": "67.20",
      "high": "67.60",
      "low": "65.30",
      "close": "65.40",
      "average": "66.1902",
      "volume": "605903",
      "turnover": "40117138.79",
      "trades": "1627"
    },
    {
      "date": "2025-07-02",
      "bid": "65.00",
      "ask": "65.10",
      "open": "65.55",
      "high": "66.00",
      "low": "64.25",
      "close": "65.00",
      "average": "64.8312",
      "volume": "482532",
      "turnover": "31282269.42",
      "trades": "1377"
    },
    {
      "date": "2025-07-03",
      "bid": "66.65",
      "ask": "66.95",
      "open": "65.10",
      "high": "67.00",
      "low": "65.05",
      "close": "66.70",
      "average": "65.9744",
      "volume": "567549",
      "turnover": "37440863.88",
      "trades": "1256"
    },
    {
      "date": "2025-07-04",
      "bid": "66.40",
      "ask": "66.80",
      "open": "66.45",
      "high": "66.75",
      "low": "64.80",
      "close": "66.65",
      "average": "65.9477",
      "volume": "362349",
      "turnover": "23893626.9",
      "trades": "941"
    },
    {
      "date": "2025-07-07",
      "bid": "67.50",
      "ask": "67.60",
      "open": "66.80",
      "high": "68.00",
      "low": "66.35",
      "close": "67.50",
      "average": "67.2859",
      "volume": "577696",
      "turnover": "38872481.69",
      "trades": "1287"
    },
    {
      "date": "2025-07-08",
      "bid": "68.65",
      "ask": "68.85",
      "open": "67.80",
      "high": "69.70",
      "low": "67.80",
      "close": "68.85",
      "average": "68.8915",
      "volume": "528315",
      "turnover": "36397672.64",
      "trades": "1404"
    },
    {
      "date": "2025-07-09",
      "bid": "69.80",
      "ask": "69.90",
      "open": "68.55",
      "high": "70.15",
      "low": "68.30",
      "close": "70.00",
      "average": "69.6201",
      "volume": "382915",
      "turnover": "26651186.34",
      "trades": "1142"
    },
    {
      "date": "2025-07-10",
      "bid": "69.10",
      "ask": "69.15",
      "open": "70.00",
      "high": "70.00",
      "low": "68.10",
      "close": "69.10",
      "average": "69.0006",
      "volume": "662118",
      "turnover": "45685513.58",
      "trades": "1368"
    },
    {
      "date": "2025-07-11",
      "bid": "68.20",
      "ask": "68.30",
      "open": "69.10",
      "high": "69.25",
      "low": "68.15",
      "close": "68.15",
      "average": "68.534",
      "volume": "186605",
      "turnover": "12788707.55",
      "trades": "918"
    },
    {
      "date": "2025-07-14",
      "bid": "66.50",
      "ask": "66.60",
      "open": "67.60",
      "high": "67.60",
      "low": "65.80",
      "close": "66.60",
      "average": "66.5801",
      "volume": "577604",
      "turnover": "38453232.59",
      "trades": "1424"
    },
    {
      "date": "2025-07-15",
      "bid": "65.15",
      "ask": "65.25",
      "open": "66.85",
      "high": "66.85",
      "low": "64.75",
      "close": "65.25",
      "average": "65.4365",
      "volume": "661211",
      "turnover": "43282201.79",
      "trades": "1527"
    },
    {
      "date": "2025-07-16",
      "bid": "64.05",
      "ask": "64.10",
      "open": "65.05",
      "high": "65.15",
      "low": "63.90",
      "close": "64.15",
      "average": "64.3365",
      "volume": "889594",
      "turnover": "57257003.13",
      "trades": "1845"
    },
    {
      "date": "2025-07-17",
      "bid": "63.85",
      "ask": "63.95",
      "open": "64.10",
      "high": "64.65",
      "low": "63.00",
      "close": "63.70",
      "average": "63.8882",
      "volume": "1318288",
      "turnover": "84259870.41",
      "trades": "1806"
    },
    {
      "date": "2025-07-18",
      "bid": "60.45",
      "ask": "60.50",
      "open": "61.55",
      "high": "63.15",
      "low": "58.70",
      "close": "59.90",
      "average": "60.5982",
      "volume": "2508916",
      "turnover": "151941206.03",
      "trades": "6333"
    },
    {
      "date": "2025-07-21",
      "bid": "54.85",
      "ask": "54.90",
      "open": "59.90",
      "high": "60.15",
      "low": "54.25",
      "close": "54.65",
      "average": "55.8267",
      "volume": "3212413",
      "turnover": "179262493.08",
      "trades": "8168"
    },
    {
      "date": "2025-07-22",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.65",
      "high": "55.30",
      "low": "53.65",
      "close": "53.95",
      "average": "54.303",
      "volume": "1206700",
      "turnover": "65514960.01",
      "trades": "2827"
    },
    {
      "date": "2025-07-23",
      "bid": "54.20",
      "ask": "54.25",
      "open": "54.05",
      "high": "54.35",
      "low": "53.25",
      "close": "54.30",
      "average": "53.9213",
      "volume": "2708760",
      "turnover": "146052935.63",
      "trades": "3101"
    },
    {
      "date": "2025-07-24",
      "bid": "52.25",
      "ask": "52.35",
      "open": "54.45",
      "high": "54.85",
      "low": "52.00",
      "close": "52.25",
      "average": "52.9527",
      "volume": "1283037",
      "turnover": "67960905.73",
      "trades": "2409"
    },
    {
      "date": "2025-07-25",
      "bid": "51.70",
      "ask": "51.75",
      "open": "52.25",
      "high": "52.70",
      "low": "51.50",
      "close": "51.65",
      "average": "51.923",
      "volume": "989159",
      "turnover": "51365852.71",
      "trades": "1902"
    },
    {
      "date": "2025-07-28",
      "bid": "50.60",
      "ask": "50.70",
      "open": "52.20",
      "high": "52.70",
      "low": "50.50",
      "close": "50.70",
      "average": "51.1845",
      "volume": "1260494",
      "turnover": "64527714.58",
      "trades": "2207"
    },
    {
      "date": "2025-07-29",
      "bid": "50.05",
      "ask": "50.15",
      "open": "50.95",
      "high": "51.35",
      "low": "49.82",
      "close": "50.80",
      "average": "50.5792",
      "volume": "816377",
      "turnover": "41292207.22",
      "trades": "1858"
    },
    {
      "date": "2025-07-30",
      "bid": "49.08",
      "ask": "49.16",
      "open": "50.50",
      "high": "50.50",
      "low": "48.88",
      "close": "49.10",
      "average": "49.3816",
      "volume": "987357",
      "turnover": "48748706.16",
      "trades": "1929"
    },
    {
      "date": "2025-07-31",
      "bid": "48.88",
      "ask": "48.94",
      "open": "49.38",
      "high": "49.82",
      "low": "48.76",
      "close": "49.00",
      "average": "49.2013",
      "volume": "903568",
      "turnover": "44459060.07",
      "trades": "2080"
    },
    {
      "date": "2025-08-01",
      "bid": "48.10",
      "ask": "48.14",
      "open": "48.38",
      "high": "48.72",
      "low": "47.78",
      "close": "47.94",
      "average": "48.1069",
      "volume": "845536",
      "turnover": "40681109.99",
      "trades": "2165"
    },
    {
      "date": "2025-08-04",
      "bid": "48.32",
      "ask": "48.40",
      "open": "48.30",
      "high": "48.96",
      "low": "47.84",
      "close": "48.38",
      "average": "48.4915",
      "volume": "2035496",
      "turnover": "98715434.42",
      "trades": "4685"
    },
    {
      "date": "2025-08-05",
      "bid": "48.32",
      "ask": "48.36",
      "open": "48.50",
      "high": "49.06",
      "low": "47.20",
      "close": "48.44",
      "average": "48.1822",
      "volume": "1824737",
      "turnover": "87877228.97",
      "trades": "3760"
    },
    {
      "date": "2025-08-06",
      "bid": "47.60",
      "ask": "47.68",
      "open": "48.70",
      "high": "48.70",
      "low": "47.00",
      "close": "47.50",
      "average": "47.5052",
      "volume": "1529631",
      "turnover": "72668716.43",
      "trades": "3147"
    },
    {
      "date": "2025-08-07",
      "bid": "47.96",
      "ask": "48.00",
      "open": "47.68",
      "high": "48.70",
      "low": "47.42",
      "close": "47.94",
      "average": "48.0352",
      "volume": "1200374",
      "turnover": "57663657.91",
      "trades": "2495"
    },
    {
      "date": "2025-08-08",
      "bid": "46.54",
      "ask": "46.58",
      "open": "47.94",
      "high": "47.94",
      "low": "46.42",
      "close": "46.74",
      "average": "47.0214",
      "volume": "1879020",
      "turnover": "88388328.79",
      "trades": "3249"
    },
    {
      "date": "2025-08-11",
      "bid": "46.96",
      "ask": "47.02",
      "open": "47.00",
      "high": "47.58",
      "low": "46.74",
      "close": "46.96",
      "average": "47.0513",
      "volume": "685581",
      "turnover": "32257965.82",
      "trades": "1991"
    },
    {
      "date": "2025-08-12",
      "bid": "45.72",
      "ask": "45.80",
      "open": "46.80",
      "high": "46.80",
      "low": "45.54",
      "close": "45.92",
      "average": "45.9657",
      "volume": "1382507",
      "turnover": "63547781.36",
      "trades": "2728"
    },
    {
      "date": "2025-08-13",
      "bid": "45.72",
      "ask": "45.78",
      "open": "46.02",
      "high": "46.70",
      "low": "45.42",
      "close": "45.74",
      "average": "45.8495",
      "volume": "1027394",
      "turnover": "47106653.1",
      "trades": "1767"
    },
    {
      "date": "2025-08-14",
      "bid": "47.34",
      "ask": "47.46",
      "open": "45.50",
      "high": "47.44",
      "low": "45.32",
      "close": "47.38",
      "average": "46.8366",
      "volume": "1703789",
      "turnover": "79797760.56",
      "trades": "3123"
    },
    {
      "date": "2025-08-15",
      "bid": "46.98",
      "ask": "47.06",
      "open": "47.60",
      "high": "48.44",
      "low": "46.84",
      "close": "47.20",
      "average": "47.6047",
      "volume": "1622876",
      "turnover": "77258203.48",
      "trades": "3867"
    },
    {
      "date": "2025-08-18",
      "bid": "47.50",
      "ask": "47.54",
      "open": "47.20",
      "high": "47.70",
      "low": "46.62",
      "close": "47.70",
      "average": "47.2663",
      "volume": "1165965",
      "turnover": "55110905.64",
      "trades": "3410"
    },
    {
      "date": "2025-08-19",
      "bid": "47.86",
      "ask": "47.92",
      "open": "47.80",
      "high": "48.28",
      "low": "47.50",
      "close": "47.88",
      "average": "47.9414",
      "volume": "1050023",
      "turnover": "50339382.51",
      "trades": "2175"
    },
    {
      "date": "2025-08-20",
      "bid": "46.04",
      "ask": "46.12",
      "open": "47.48",
      "high": "47.60",
      "low": "45.94",
      "close": "46.08",
      "average": "46.3896",
      "volume": "1149621",
      "turnover": "53331038.36",
      "trades": "2787"
    },
    {
      "date": "2025-08-21",
      "bid": "46.88",
      "ask": "46.98",
      "open": "46.04",
      "high": "46.96",
      "low": "45.76",
      "close": "46.86",
      "average": "46.5543",
      "volume": "883610",
      "turnover": "41133732.29",
      "trades": "1670"
    },
    {
      "date": "2025-08-22",
      "bid": "46.54",
      "ask": "46.60",
      "open": "46.86",
      "high": "46.86",
      "low": "46.28",
      "close": "46.54",
      "average": "46.5322",
      "volume": "1836089",
      "turnover": "85444515.06",
      "trades": "1458"
    },
    {
      "date": "2025-08-25",
      "bid": "46.32",
      "ask": "46.36",
      "open": "46.54",
      "high": "46.60",
      "low": "46.16",
      "close": "46.16",
      "average": "46.3049",
      "volume": "1882137",
      "turnover": "87152438.19",
      "trades": "1277"
    },
    {
      "date": "2025-08-26",
      "bid": "45.08",
      "ask": "45.12",
      "open": "46.16",
      "high": "46.30",
      "low": "45.00",
      "close": "45.08",
      "average": "45.3308",
      "volume": "1201200",
      "turnover": "54452082.33",
      "trades": "1614"
    },
    {
      "date": "2025-08-27",
      "bid": "44.36",
      "ask": "44.44",
      "open": "45.08",
      "high": "45.22",
      "low": "44.10",
      "close": "44.16",
      "average": "44.3736",
      "volume": "1074391",
      "turnover": "47677372.53",
      "trades": "2016"
    },
    {
      "date": "2025-08-28",
      "bid": "45.02",
      "ask": "45.16",
      "open": "44.36",
      "high": "45.70",
      "low": "44.32",
      "close": "45.16",
      "average": "45.1251",
      "volume": "2276355",
      "turnover": "102721605.52",
      "trades": "2597"
    },
    {
      "date": "2025-08-29",
      "bid": "45.04",
      "ask": "45.22",
      "open": "45.38",
      "high": "45.86",
      "low": "44.78",
      "close": "44.84",
      "average": "45.0659",
      "volume": "833967",
      "turnover": "37583577.26",
      "trades": "1998"
    },
    {
      "date": "2025-09-01",
      "bid": "44.08",
      "ask": "44.10",
      "open": "44.60",
      "high": "44.86",
      "low": "43.78",
      "close": "44.12",
      "average": "44.2418",
      "volume": "984424",
      "turnover": "43550844.48",
      "trades": "2616"
    },
    {
      "date": "2025-09-02",
      "bid": "43.70",
      "ask": "43.80",
      "open": "44.10",
      "high": "44.56",
      "low": "43.42",
      "close": "43.58",
      "average": "43.7924",
      "volume": "983344",
      "turnover": "43063399.85",
      "trades": "2444"
    },
    {
      "date": "2025-09-03",
      "bid": "43.66",
      "ask": "43.70",
      "open": "43.88",
      "high": "44.72",
      "low": "43.60",
      "close": "43.70",
      "average": "44.1033",
      "volume": "844440",
      "turnover": "37242630.78",
      "trades": "3175"
    },
    {
      "date": "2025-09-04",
      "bid": "43.10",
      "ask": "43.14",
      "open": "43.70",
      "high": "44.06",
      "low": "43.08",
      "close": "43.08",
      "average": "43.3239",
      "volume": "625984",
      "turnover": "27120047.74",
      "trades": "1433"
    },
    {
      "date": "2025-09-05",
      "bid": "45.36",
      "ask": "45.42",
      "open": "43.32",
      "high": "47.00",
      "low": "43.00",
      "close": "45.42",
      "average": "45.3746",
      "volume": "3032807",
      "turnover": "137613998.69",
      "trades": "5306"
    },
    {
      "date": "2025-09-08",
      "bid": "43.74",
      "ask": "43.82",
      "open": "45.70",
      "high": "46.28",
      "low": "43.68",
      "close": "43.74",
      "average": "44.4225",
      "volume": "1460345",
      "turnover": "65287128.78",
      "trades": "3692"
    },
    {
      "date": "2025-09-09",
      "bid": "44.10",
      "ask": "44.18",
      "open": "43.42",
      "high": "44.46",
      "low": "43.20",
      "close": "44.12",
      "average": "44.1349",
      "volume": "796100",
      "turnover": "35135831.14",
      "trades": "1955"
    },
    {
      "date": "2025-09-10",
      "bid": "45.00",
      "ask": "45.02",
      "open": "44.38",
      "high": "45.16",
      "low": "44.18",
      "close": "45.00",
      "average": "44.8837",
      "volume": "1012020",
      "turnover": "45379375.74",
      "trades": "2150"
    },
    {
      "date": "2025-09-11",
      "bid": "43.66",
      "ask": "43.74",
      "open": "45.00",
      "high": "45.00",
      "low": "43.56",
      "close": "43.60",
      "average": "43.9745",
      "volume": "603647",
      "turnover": "26550034.53",
      "trades": "1370"
    },
    {
      "date": "2025-09-12",
      "bid": "44.00",
      "ask": "44.06",
      "open": "43.66",
      "high": "44.56",
      "low": "43.54",
      "close": "44.00",
      "average": "44.0357",
      "volume": "928014",
      "turnover": "40865917.38",
      "trades": "1727"
    },
    {
      "date": "2025-09-15",
      "bid": "43.14",
      "ask": "43.22",
      "open": "44.00",
      "high": "44.18",
      "low": "43.04",
      "close": "43.04",
      "average": "43.5132",
      "volume": "653144",
      "turnover": "28420511.72",
      "trades": "1482"
    },
    {
      "date": "2025-09-16",
      "bid": "42.20",
      "ask": "42.26",
      "open": "43.10",
      "high": "43.30",
      "low": "42.14",
      "close": "42.30",
      "average": "42.6069",
      "volume": "1111155",
      "turnover": "47345447.5",
      "trades": "2034"
    },
    {
      "date": "2025-09-17",
      "bid": "43.80",
      "ask": "43.88",
      "open": "44.40",
      "high": "45.22",
      "low": "43.16",
      "close": "43.64",
      "average": "43.9947",
      "volume": "1968036",
      "turnover": "86576761.08",
      "trades": "3097"
    },
    {
      "date": "2025-09-18",
      "bid": "45.00",
      "ask": "45.06",
      "open": "43.64",
      "high": "45.16",
      "low": "43.20",
      "close": "45.16",
      "average": "44.5549",
      "volume": "11636730",
      "turnover": "486399343.02",
      "trades": "2702"
    },
    {
      "date": "2025-09-19",
      "bid": "43.18",
      "ask": "43.26",
      "open": "45.16",
      "high": "45.16",
      "low": "43.12",
      "close": "43.24",
      "average": "43.3632",
      "volume": "2817499",
      "turnover": "122179979.44",
      "trades": "2889"
    },
    {
      "date": "2025-09-22",
      "bid": "44.66",
      "ask": "44.74",
      "open": "43.50",
      "high": "44.90",
      "low": "43.48",
      "close": "44.80",
      "average": "44.2846",
      "volume": "1315583",
      "turnover": "58242389.42",
      "trades": "2602"
    },
    {
      "date": "2025-09-23",
      "bid": "43.30",
      "ask": "43.36",
      "open": "44.00",
      "high": "44.86",
      "low": "43.22",
      "close": "43.24",
      "average": "43.7872",
      "volume": "791015",
      "turnover": "34637062.63",
      "trades": "2117"
    },
    {
      "date": "2025-09-24",
      "bid": "42.46",
      "ask": "42.54",
      "open": "43.06",
      "high": "44.34",
      "low": "42.30",
      "close": "42.30",
      "average": "43.0748",
      "volume": "1299954",
      "turnover": "56000075.04",
      "trades": "2765"
    },
    {
      "date": "2025-09-25",
      "bid": "42.30",
      "ask": "42.38",
      "open": "42.54",
      "high": "42.86",
      "low": "41.92",
      "close": "42.14",
      "average": "42.3012",
      "volume": "867442",
      "turnover": "36702407.61",
      "trades": "1841"
    },
    {
      "date": "2025-09-26",
      "bid": "41.80",
      "ask": "41.86",
      "open": "42.70",
      "high": "42.70",
      "low": "41.50",
      "close": "41.84",
      "average": "41.8115",
      "volume": "694256",
      "turnover": "29027722.88",
      "trades": "1758"
    },
    {
      "date": "2025-09-29",
      "bid": "41.22",
      "ask": "41.26",
      "open": "42.04",
      "high": "42.38",
      "low": "40.86",
      "close": "41.32",
      "average": "41.3396",
      "volume": "542871",
      "turnover": "22443237.7",
      "trades": "1467"
    },
    {
      "date": "2025-09-30",
      "bid": "41.34",
      "ask": "41.42",
      "open": "41.22",
      "high": "41.78",
      "low": "41.12",
      "close": "41.48",
      "average": "41.415",
      "volume": "941904",
      "turnover": "39004716.31",
      "trades": "2044"
    },
    {
      "date": "2025-10-01",
      "bid": "40.76",
      "ask": "40.78",
      "open": "41.38",
      "high": "41.68",
      "low": "40.70",
      "close": "40.72",
      "average": "40.9693",
      "volume": "703227",
      "turnover": "28813333.17",
      "trades": "1557"
    },
    {
      "date": "2025-10-02",
      "bid": "40.68",
      "ask": "40.74",
      "open": "40.78",
      "high": "41.36",
      "low": "40.14",
      "close": "40.82",
      "average": "40.7449",
      "volume": "893668",
      "turnover": "36416508.76",
      "trades": "1678"
    },
    {
      "date": "2025-10-03",
      "bid": "40.26",
      "ask": "40.30",
      "open": "40.82",
      "high": "41.24",
      "low": "39.94",
      "close": "40.18",
      "average": "40.349",
      "volume": "809186",
      "turnover": "32669259.76",
      "trades": "1705"
    },
    {
      "date": "2025-10-06",
      "bid": "40.02",
      "ask": "40.04",
      "open": "40.20",
      "high": "40.92",
      "low": "39.70",
      "close": "39.84",
      "average": "39.9595",
      "volume": "904875",
      "turnover": "36158405.29",
      "trades": "1932"
    },
    {
      "date": "2025-10-07",
      "bid": "39.22",
      "ask": "39.32",
      "open": "39.84",
      "high": "39.98",
      "low": "39.04",
      "close": "39.30",
      "average": "39.4889",
      "volume": "673203",
      "turnover": "26584890.95",
      "trades": "1786"
    },
    {
      "date": "2025-10-08",
      "bid": "39.04",
      "ask": "39.08",
      "open": "39.20",
      "high": "39.76",
      "low": "38.94",
      "close": "39.04",
      "average": "39.1657",
      "volume": "950883",
      "turnover": "37246238.04",
      "trades": "1843"
    },
    {
      "date": "2025-10-09",
      "bid": "39.76",
      "ask": "39.80",
      "open": "38.90",
      "high": "40.06",
      "low": "38.76",
      "close": "39.78",
      "average": "39.6318",
      "volume": "893137",
      "turnover": "35404051.5",
      "trades": "1913"
    },
    {
      "date": "2025-10-10",
      "bid": "38.52",
      "ask": "38.58",
      "open": "39.92",
      "high": "39.92",
      "low": "38.46",
      "close": "38.46",
      "average": "39.032",
      "volume": "960510",
      "turnover": "37512483.04",
      "trades": "2117"
    },
    {
      "date": "2025-10-13",
      "bid": "38.74",
      "ask": "38.82",
      "open": "38.44",
      "high": "38.78",
      "low": "37.72",
      "close": "38.68",
      "average": "38.2867",
      "volume": "1067092",
      "turnover": "40842449.33",
      "trades": "2288"
    },
    {
      "date": "2025-10-14",
      "bid": "39.26",
      "ask": "39.36",
      "open": "38.98",
      "high": "39.62",
      "low": "38.24",
      "close": "39.22",
      "average": "39.0767",
      "volume": "1105197",
      "turnover": "43185912.62",
      "trades": "2130"
    },
    {
      "date": "2025-10-15",
      "bid": "39.18",
      "ask": "39.32",
      "open": "39.06",
      "high": "39.60",
      "low": "38.70",
      "close": "39.16",
      "average": "39.0554",
      "volume": "1145282",
      "turnover": "44728483.93",
      "trades": "2223"
    },
    {
      "date": "2025-10-16",
      "bid": "38.96",
      "ask": "39.04",
      "open": "39.32",
      "high": "39.80",
      "low": "38.88",
      "close": "38.96",
      "average": "39.1572",
      "volume": "516766",
      "turnover": "20235320.07",
      "trades": "1184"
    },
    {
      "date": "2025-10-17",
      "bid": "38.56",
      "ask": "38.66",
      "open": "38.66",
      "high": "38.80",
      "low": "38.00",
      "close": "38.42",
      "average": "38.3818",
      "volume": "919796",
      "turnover": "35305197.83",
      "trades": "1442"
    },
    {
      "date": "2025-10-20",
      "bid": "38.98",
      "ask": "39.00",
      "open": "38.66",
      "high": "39.28",
      "low": "38.34",
      "close": "38.94",
      "average": "38.8758",
      "volume": "445968",
      "turnover": "17337493.04",
      "trades": "903"
    },
    {
      "date": "2025-10-21",
      "bid": "38.82",
      "ask": "38.92",
      "open": "38.88",
      "high": "39.14",
      "low": "38.62",
      "close": "38.98",
      "average": "38.9252",
      "volume": "445671",
      "turnover": "17347832.64",
      "trades": "873"
    },
    {
      "date": "2025-10-22",
      "bid": "38.24",
      "ask": "38.28",
      "open": "39.12",
      "high": "39.12",
      "low": "38.00",
      "close": "38.40",
      "average": "38.379",
      "volume": "719388",
      "turnover": "27609632.85",
      "trades": "1656"
    },
    {
      "date": "2025-10-23",
      "bid": "38.28",
      "ask": "38.34",
      "open": "38.10",
      "high": "38.60",
      "low": "38.00",
      "close": "38.34",
      "average": "38.2238",
      "volume": "665659",
      "turnover": "25444024.34",
      "trades": "1460"
    },
    {
      "date": "2025-10-24",
      "bid": "38.08",
      "ask": "38.14",
      "open": "38.70",
      "high": "38.80",
      "low": "37.88",
      "close": "38.00",
      "average": "38.1787",
      "volume": "1123902",
      "turnover": "42900741.79",
      "trades": "2307"
    },
    {
      "date": "2025-10-27",
      "bid": "38.50",
      "ask": "38.60",
      "open": "38.20",
      "high": "38.90",
      "low": "37.96",
      "close": "38.46",
      "average": "38.3883",
      "volume": "1530986",
      "turnover": "58768299.69",
      "trades": "3054"
    },
    {
      "date": "2025-10-28",
      "bid": "31.04",
      "ask": "31.22",
      "open": "32.98",
      "high": "33.72",
      "low": "30.32",
      "close": "31.40",
      "average": "31.8169",
      "volume": "14553540",
      "turnover": "463013612.88",
      "trades": "17461"
    },
    {
      "date": "2025-10-29",
      "bid": "29.12",
      "ask": "29.20",
      "open": "31.44",
      "high": "31.96",
      "low": "28.44",
      "close": "29.02",
      "average": "29.7466",
      "volume": "8780165",
      "turnover": "261178880.01",
      "trades": "10868"
    },
    {
      "date": "2025-10-30",
      "bid": "29.10",
      "ask": "29.14",
      "open": "29.20",
      "high": "29.86",
      "low": "28.80",
      "close": "29.20",
      "average": "29.3455",
      "volume": "3461632",
      "turnover": "101584124",
      "trades": "4601"
    },
    {
      "date": "2025-10-31",
      "bid": "28.42",
      "ask": "28.50",
      "open": "29.28",
      "high": "29.38",
      "low": "28.38",
      "close": "28.38",
      "average": "28.697",
      "volume": "1725767",
      "turnover": "49525873.44",
      "trades": "2282"
    },
    {
      "date": "2025-11-03",
      "bid": "28.42",
      "ask": "28.44",
      "open": "28.60",
      "high": "29.10",
      "low": "27.78",
      "close": "28.32",
      "average": "28.4709",
      "volume": "1561867",
      "turnover": "44467698.96",
      "trades": "2566"
    },
    {
      "date": "2025-11-04",
      "bid": "27.72",
      "ask": "27.78",
      "open": "28.16",
      "high": "28.52",
      "low": "27.62",
      "close": "27.78",
      "average": "27.9501",
      "volume": "1566030",
      "turnover": "43769122.62",
      "trades": "2282"
    },
    {
      "date": "2025-11-05",
      "bid": "26.96",
      "ask": "27.08",
      "open": "27.60",
      "high": "27.76",
      "low": "26.92",
      "close": "26.92",
      "average": "27.1537",
      "volume": "1521032",
      "turnover": "41301948.88",
      "trades": "2416"
    },
    {
      "date": "2025-11-06",
      "bid": "26.58",
      "ask": "26.62",
      "open": "26.92",
      "high": "27.56",
      "low": "26.58",
      "close": "26.60",
      "average": "26.8828",
      "volume": "1254975",
      "turnover": "33740810.61",
      "trades": "2116"
    },
    {
      "date": "2025-11-07",
      "bid": "26.36",
      "ask": "26.52",
      "open": "25.78",
      "high": "26.70",
      "low": "25.46",
      "close": "26.60",
      "average": "26.1416",
      "volume": "4042453",
      "turnover": "105675080.53",
      "trades": "4850"
    },
    {
      "date": "2025-11-10",
      "bid": "26.28",
      "ask": "26.34",
      "open": "27.10",
      "high": "27.50",
      "low": "26.22",
      "close": "26.36",
      "average": "26.6559",
      "volume": "1591325",
      "turnover": "42416048.11",
      "trades": "2166"
    },
    {
      "date": "2025-11-11",
      "bid": "25.78",
      "ask": "25.82",
      "open": "26.30",
      "high": "26.58",
      "low": "25.66",
      "close": "25.80",
      "average": "25.8992",
      "volume": "1259087",
      "turnover": "32609170.39",
      "trades": "1857"
    },
    {
      "date": "2025-11-12",
      "bid": "25.28",
      "ask": "25.34",
      "open": "25.78",
      "high": "26.08",
      "low": "25.26",
      "close": "25.44",
      "average": "25.6289",
      "volume": "1322755",
      "turnover": "33902246.72",
      "trades": "1660"
    },
    {
      "date": "2025-11-13",
      "bid": "25.28",
      "ask": "25.32",
      "open": "25.44",
      "high": "25.86",
      "low": "25.28",
      "close": "25.36",
      "average": "25.4419",
      "volume": "1701225",
      "turnover": "43298063.86",
      "trades": "1862"
    },
    {
      "date": "2025-11-14",
      "bid": "24.96",
      "ask": "25.00",
      "open": "25.28",
      "high": "25.58",
      "low": "24.82",
      "close": "25.08",
      "average": "25.1189",
      "volume": "1307961",
      "turnover": "32861933.53",
      "trades": "1672"
    },
    {
      "date": "2025-11-17",
      "bid": "24.56",
      "ask": "24.60",
      "open": "25.16",
      "high": "25.42",
      "low": "24.50",
      "close": "24.50",
      "average": "24.7128",
      "volume": "1158750",
      "turnover": "28635930.13",
      "trades": "1382"
    },
    {
      "date": "2025-11-18",
      "bid": "24.10",
      "ask": "24.18",
      "open": "24.24",
      "high": "24.42",
      "low": "24.00",
      "close": "24.14",
      "average": "24.1798",
      "volume": "948550",
      "turnover": "22936631.95",
      "trades": "1494"
    },
    {
      "date": "2025-11-19",
      "bid": "24.24",
      "ask": "24.30",
      "open": "24.00",
      "high": "24.42",
      "low": "24.00",
      "close": "24.24",
      "average": "24.2115",
      "volume": "752849",
      "turnover": "18227585.86",
      "trades": "1312"
    },
    {
      "date": "2025-11-20",
      "bid": "24.34",
      "ask": "24.38",
      "open": "24.40",
      "high": "24.70",
      "low": "24.02",
      "close": "24.40",
      "average": "24.389",
      "volume": "1219108",
      "turnover": "29733063.77",
      "trades": "1571"
    },
    {
      "date": "2025-11-21",
      "bid": "24.54",
      "ask": "24.70",
      "open": "24.20",
      "high": "25.08",
      "low": "23.96",
      "close": "24.74",
      "average": "24.6678",
      "volume": "1103916",
      "turnover": "27230317.59",
      "trades": "1540"
    },
    {
      "date": "2025-11-24",
      "bid": "24.28",
      "ask": "24.30",
      "open": "24.80",
      "high": "24.98",
      "low": "24.24",
      "close": "24.32",
      "average": "24.3956",
      "volume": "1878748",
      "turnover": "45834285.29",
      "trades": "1626"
    },
    {
      "date": "2025-11-25",
      "bid": "24.84",
      "ask": "24.90",
      "open": "24.32",
      "high": "24.94",
      "low": "24.16",
      "close": "24.94",
      "average": "24.7492",
      "volume": "875047",
      "turnover": "21653483.81",
      "trades": "1165"
    },
    {
      "date": "2025-11-26",
      "bid": "24.82",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.28",
      "low": "24.50",
      "close": "24.84",
      "average": "24.8085",
      "volume": "1622893",
      "turnover": "40259001.79",
      "trades": "2512"
    },
    {
      "date": "2025-11-27",
      "bid": "24.88",
      "ask": "24.96",
      "open": "24.92",
      "high": "25.32",
      "low": "24.78",
      "close": "24.82",
      "average": "24.9798",
      "volume": "1521019",
      "turnover": "38001360.36",
      "trades": "1509"
    },
    {
      "date": "2025-11-28",
      "bid": "24.94",
      "ask": "24.98",
      "open": "24.90",
      "high": "25.00",
      "low": "24.46",
      "close": "25.00",
      "average": "24.9724",
      "volume": "7962966",
      "turnover": "198860210.19",
      "trades": "1272"
    },
    {
      "date": "2025-12-01",
      "bid": "23.94",
      "ask": "23.98",
      "open": "24.98",
      "high": "24.98",
      "low": "23.84",
      "close": "23.84",
      "average": "24.0874",
      "volume": "1784567",
      "turnover": "42987151.1",
      "trades": "2274"
    },
    {
      "date": "2025-12-02",
      "bid": "23.34",
      "ask": "23.40",
      "open": "23.78",
      "high": "23.88",
      "low": "23.26",
      "close": "23.30",
      "average": "23.4427",
      "volume": "1304886",
      "turnover": "30589014.07",
      "trades": "1663"
    },
    {
      "date": "2025-12-03",
      "bid": "23.04",
      "ask": "23.10",
      "open": "23.34",
      "high": "23.58",
      "low": "22.94",
      "close": "23.04",
      "average": "23.1475",
      "volume": "1096957",
      "turnover": "25391518.42",
      "trades": "1733"
    },
    {
      "date": "2025-12-04",
      "bid": "22.90",
      "ask": "22.96",
      "open": "23.20",
      "high": "23.40",
      "low": "22.84",
      "close": "22.90",
      "average": "22.9819",
      "volume": "833439",
      "turnover": "19154048.52",
      "trades": "1293"
    },
    {
      "date": "2025-12-05",
      "bid": "22.96",
      "ask": "23.02",
      "open": "22.82",
      "high": "23.24",
      "low": "22.74",
      "close": "23.06",
      "average": "22.9475",
      "volume": "825167",
      "turnover": "18934192.41",
      "trades": "1256"
    },
    {
      "date": "2025-12-08",
      "bid": "22.56",
      "ask": "22.60",
      "open": "23.02",
      "high": "23.16",
      "low": "22.48",
      "close": "22.60",
      "average": "22.704",
      "volume": "1140584",
      "turnover": "25895779.21",
      "trades": "1357"
    },
    {
      "date": "2025-12-09",
      "bid": "22.62",
      "ask": "22.66",
      "open": "22.60",
      "high": "22.76",
      "low": "22.34",
      "close": "22.54",
      "average": "22.5363",
      "volume": "903983",
      "turnover": "20372575.42",
      "trades": "1102"
    },
    {
      "date": "2025-12-10",
      "bid": "22.66",
      "ask": "22.70",
      "open": "22.66",
      "high": "22.78",
      "low": "22.28",
      "close": "22.78",
      "average": "22.6237",
      "volume": "671515",
      "turnover": "15190541.45",
      "trades": "863"
    },
    {
      "date": "2025-12-11",
      "bid": "22.74",
      "ask": "22.80",
      "open": "22.78",
      "high": "23.50",
      "low": "22.50",
      "close": "22.72",
      "average": "22.886",
      "volume": "980935",
      "turnover": "22446954.23",
      "trades": "1269"
    },
    {
      "date": "2025-12-12",
      "bid": "22.86",
      "ask": "23.00",
      "open": "22.84",
      "high": "23.12",
      "low": "22.62",
      "close": "22.88",
      "average": "22.8981",
      "volume": "1302599",
      "turnover": "29827058.86",
      "trades": "1064"
    },
    {
      "date": "2025-12-15",
      "bid": "18.20",
      "ask": "18.25",
      "open": "17.50",
      "high": "18.49",
      "low": "16.23",
      "close": "18.10",
      "average": "17.6203",
      "volume": "12090944",
      "turnover": "213101591.11",
      "trades": "10357"
    },
    {
      "date": "2025-12-16",
      "bid": "18.50",
      "ask": "18.52",
      "open": "18.20",
      "high": "19.40",
      "low": "18.14",
      "close": "18.50",
      "average": "18.7254",
      "volume": "3892763",
      "turnover": "72896255.01",
      "trades": "4209"
    },
    {
      "date": "2025-12-17",
      "bid": "19.16",
      "ask": "19.19",
      "open": "18.52",
      "high": "19.44",
      "low": "18.34",
      "close": "19.17",
      "average": "19.1125",
      "volume": "2725712",
      "turnover": "52091465.98",
      "trades": "2430"
    },
    {
      "date": "2025-12-18",
      "bid": "18.51",
      "ask": "18.62",
      "open": "19.28",
      "high": "19.49",
      "low": "18.46",
      "close": "18.60",
      "average": "18.7382",
      "volume": "1823960",
      "turnover": "34181317.27",
      "trades": "1839"
    },
    {
      "date": "2025-12-19",
      "bid": "18.50",
      "ask": "18.60",
      "open": "18.60",
      "high": "18.93",
      "low": "18.45",
      "close": "18.58",
      "average": "18.6274",
      "volume": "2837456",
      "turnover": "52854118.37",
      "trades": "1118"
    },
    {
      "date": "2025-12-22",
      "bid": "19.05",
      "ask": "19.10",
      "open": "18.58",
      "high": "19.32",
      "low": "18.58",
      "close": "19.16",
      "average": "19.1051",
      "volume": "1740015",
      "turnover": "33243099.41",
      "trades": "2015"
    },
    {
      "date": "2025-12-23",
      "bid": "19.06",
      "ask": "19.11",
      "open": "19.16",
      "high": "19.35",
      "low": "18.91",
      "close": "19.08",
      "average": "19.1582",
      "volume": "1380940",
      "turnover": "26456338.55",
      "trades": "1475"
    },
    {
      "date": "2025-12-29",
      "bid": "19.00",
      "ask": "19.15",
      "open": "19.06",
      "high": "19.16",
      "low": "18.75",
      "close": "19.08",
      "average": "18.9833",
      "volume": "1097629",
      "turnover": "20836520.27",
      "trades": "1441"
    },
    {
      "date": "2025-12-30",
      "bid": "19.26",
      "ask": "19.28",
      "open": "19.00",
      "high": "19.50",
      "low": "18.98",
      "close": "19.30",
      "average": "19.2634",
      "volume": "1599536",
      "turnover": "30813122.49",
      "trades": "1638"
    },
    {
      "date": "2026-01-02",
      "bid": "18.55",
      "ask": "18.61",
      "open": "19.30",
      "high": "19.40",
      "low": "18.50",
      "close": "18.50",
      "average": "18.7885",
      "volume": "1582645",
      "turnover": "29735105.4",
      "trades": "1776"
    },
    {
      "date": "2026-01-05",
      "bid": "18.04",
      "ask": "18.08",
      "open": "18.54",
      "high": "18.83",
      "low": "17.97",
      "close": "17.97",
      "average": "18.2971",
      "volume": "966042",
      "turnover": "17675889.46",
      "trades": "1122"
    },
    {
      "date": "2026-01-07",
      "bid": "17.87",
      "ask": "17.94",
      "open": "18.04",
      "high": "18.38",
      "low": "17.43",
      "close": "17.86",
      "average": "17.848",
      "volume": "3292434",
      "turnover": "58757939.55",
      "trades": "2759"
    },
    {
      "date": "2026-01-08",
      "bid": "17.99",
      "ask": "18.02",
      "open": "17.87",
      "high": "18.16",
      "low": "17.81",
      "close": "17.90",
      "average": "17.9246",
      "volume": "1298004",
      "turnover": "23265671.03",
      "trades": "1308"
    },
    {
      "date": "2026-01-09",
      "bid": "18.12",
      "ask": "18.15",
      "open": "18.03",
      "high": "18.39",
      "low": "17.89",
      "close": "18.21",
      "average": "18.1625",
      "volume": "1515195",
      "turnover": "27519932.62",
      "trades": "1733"
    },
    {
      "date": "2026-01-12",
      "bid": "17.80",
      "ask": "17.89",
      "open": "18.21",
      "high": "18.59",
      "low": "17.75",
      "close": "17.75",
      "average": "18.0737",
      "volume": "2492924",
      "turnover": "45055335.84",
      "trades": "2160"
    },
    {
      "date": "2026-01-13",
      "bid": "17.64",
      "ask": "17.67",
      "open": "17.75",
      "high": "17.91",
      "low": "17.26",
      "close": "17.61",
      "average": "17.5976",
      "volume": "1992421",
      "turnover": "35061077.31",
      "trades": "1993"
    },
    {
      "date": "2026-01-14",
      "bid": "17.27",
      "ask": "17.30",
      "open": "17.61",
      "high": "17.63",
      "low": "17.20",
      "close": "17.20",
      "average": "17.3592",
      "volume": "1667317",
      "turnover": "28943865.38",
      "trades": "2015"
    },
    {
      "date": "2026-01-15",
      "bid": "16.90",
      "ask": "16.92",
      "open": "17.26",
      "high": "17.34",
      "low": "16.86",
      "close": "16.90",
      "average": "16.9914",
      "volume": "1513343",
      "turnover": "25716193.5",
      "trades": "1834"
    },
    {
      "date": "2026-01-16",
      "bid": "16.46",
      "ask": "16.48",
      "open": "16.90",
      "high": "16.96",
      "low": "16.40",
      "close": "16.40",
      "average": "16.5897",
      "volume": "1890533",
      "turnover": "31363417.44",
      "trades": "1794"
    },
    {
      "date": "2026-01-19",
      "bid": "15.91",
      "ask": "15.95",
      "open": "16.38",
      "high": "16.44",
      "low": "15.85",
      "close": "15.85",
      "average": "16.0597",
      "volume": "1895404",
      "turnover": "30439256.45",
      "trades": "2061"
    },
    {
      "date": "2026-01-20",
      "bid": "15.41",
      "ask": "15.43",
      "open": "15.85",
      "high": "15.85",
      "low": "15.00",
      "close": "15.35",
      "average": "15.406",
      "volume": "2593940",
      "turnover": "39962449.58",
      "trades": "1936"
    },
    {
      "date": "2026-01-21",
      "bid": "14.98",
      "ask": "15.06",
      "open": "15.35",
      "high": "15.35",
      "low": "14.66",
      "close": "15.06",
      "average": "14.9024",
      "volume": "2396932",
      "turnover": "35718820.84",
      "trades": "3282"
    },
    {
      "date": "2026-01-22",
      "bid": "15.10",
      "ask": "15.17",
      "open": "15.07",
      "high": "15.22",
      "low": "14.93",
      "close": "15.10",
      "average": "15.0867",
      "volume": "1081506",
      "turnover": "16317808.92",
      "trades": "1266"
    },
    {
      "date": "2026-01-23",
      "bid": "17.06",
      "ask": "17.10",
      "open": "18.35",
      "high": "19.43",
      "low": "16.67",
      "close": "17.05",
      "average": "17.89",
      "volume": "12291583",
      "turnover": "219171551.39",
      "trades": "9612"
    },
    {
      "date": "2026-01-26",
      "bid": "16.11",
      "ask": "16.16",
      "open": "16.97",
      "high": "16.97",
      "low": "16.07",
      "close": "16.07",
      "average": "16.3296",
      "volume": "2878208",
      "turnover": "47007116.77",
      "trades": "2835"
    },
    {
      "date": "2026-01-27",
      "bid": "15.29",
      "ask": "15.32",
      "open": "16.16",
      "high": "16.16",
      "low": "15.10",
      "close": "15.30",
      "average": "15.4969",
      "volume": "2110299",
      "turnover": "32698707.1",
      "trades": "2452"
    },
    {
      "date": "2026-01-28",
      "bid": "15.42",
      "ask": "15.45",
      "open": "15.29",
      "high": "15.48",
      "low": "15.10",
      "close": "15.43",
      "average": "15.3268",
      "volume": "1137315",
      "turnover": "17431419.95",
      "trades": "1377"
    },
    {
      "date": "2026-01-29",
      "bid": "15.17",
      "ask": "15.20",
      "open": "15.19",
      "high": "15.37",
      "low": "15.06",
      "close": "15.19",
      "average": "15.1826",
      "volume": "1296583",
      "turnover": "19685643.29",
      "trades": "1299"
    },
    {
      "date": "2026-01-30",
      "bid": "15.46",
      "ask": "15.49",
      "open": "15.14",
      "high": "15.77",
      "low": "15.12",
      "close": "15.45",
      "average": "15.4709",
      "volume": "1683549",
      "turnover": "26046796.11",
      "trades": "1852"
    },
    {
      "date": "2026-02-02",
      "bid": "15.01",
      "ask": "15.02",
      "open": "15.43",
      "high": "15.43",
      "low": "14.84",
      "close": "14.97",
      "average": "15.0179",
      "volume": "1810346",
      "turnover": "27187272.35",
      "trades": "2146"
    },
    {
      "date": "2026-02-03",
      "bid": "15.10",
      "ask": "15.19",
      "open": "15.10",
      "high": "15.60",
      "low": "15.06",
      "close": "15.08",
      "average": "15.2369",
      "volume": "1451676",
      "turnover": "22119243.74",
      "trades": "1742"
    },
    {
      "date": "2026-02-04",
      "bid": "15.10",
      "ask": "15.14",
      "open": "15.28",
      "high": "15.28",
      "low": "14.86",
      "close": "15.19",
      "average": "15.1239",
      "volume": "1701299",
      "turnover": "25730124.99",
      "trades": "1843"
    },
    {
      "date": "2026-02-05",
      "bid": "14.77",
      "ask": "14.84",
      "open": "15.19",
      "high": "15.22",
      "low": "14.72",
      "close": "14.80",
      "average": "14.8771",
      "volume": "1169616",
      "turnover": "17400370.86",
      "trades": "1314"
    },
    {
      "date": "2026-02-06",
      "bid": "14.32",
      "ask": "14.35",
      "open": "14.77",
      "high": "14.77",
      "low": "14.28",
      "close": "14.28",
      "average": "14.4958",
      "volume": "2672401",
      "turnover": "38741267.19",
      "trades": "1622"
    },
    {
      "date": "2026-02-09",
      "bid": "14.33",
      "ask": "14.35",
      "open": "14.31",
      "high": "14.66",
      "low": "14.24",
      "close": "14.30",
      "average": "14.3968",
      "volume": "1598368",
      "turnover": "23011155.54",
      "trades": "1658"
    },
    {
      "date": "2026-02-10",
      "bid": "14.62",
      "ask": "14.69",
      "open": "14.35",
      "high": "14.85",
      "low": "14.13",
      "close": "14.85",
      "average": "14.6475",
      "volume": "1727755",
      "turnover": "25306628.11",
      "trades": "1541"
    },
    {
      "date": "2026-02-11",
      "bid": "14.31",
      "ask": "14.42",
      "open": "14.66",
      "high": "14.84",
      "low": "14.28",
      "close": "14.28",
      "average": "14.5069",
      "volume": "2438043",
      "turnover": "35368881.03",
      "trades": "2196"
    },
    {
      "date": "2026-02-12",
      "bid": "14.34",
      "ask": "14.37",
      "open": "14.36",
      "high": "14.62",
      "low": "14.04",
      "close": "14.31",
      "average": "14.3059",
      "volume": "1452821",
      "turnover": "20795657.11",
      "trades": "1346"
    },
    {
      "date": "2026-02-13",
      "bid": "14.63",
      "ask": "14.68",
      "open": "14.31",
      "high": "14.85",
      "low": "14.17",
      "close": "14.59",
      "average": "14.5758",
      "volume": "1136430",
      "turnover": "16564258.65",
      "trades": "1593"
    },
    {
      "date": "2026-02-16",
      "bid": "14.80",
      "ask": "14.91",
      "open": "14.64",
      "high": "15.29",
      "low": "14.54",
      "close": "14.78",
      "average": "14.8745",
      "volume": "2492036",
      "turnover": "37069072.72",
      "trades": "2431"
    },
    {
      "date": "2026-02-17",
      "bid": "9.995",
      "ask": "10.05",
      "open": "13.74",
      "high": "13.76",
      "low": "9.955",
      "close": "9.955",
      "average": "11.2378",
      "volume": "22330088",
      "turnover": "251016908.64",
      "trades": "17890"
    },
    {
      "date": "2026-02-18",
      "bid": "10.10",
      "ask": "10.31",
      "open": "9.77",
      "high": "10.64",
      "low": "9.60",
      "close": "10.27",
      "average": "10.0831",
      "volume": "9762788",
      "turnover": "98426881.26",
      "trades": "6707"
    },
    {
      "date": "2026-02-19",
      "bid": "10.97",
      "ask": "11.01",
      "open": "11.03",
      "high": "11.81",
      "low": "10.83",
      "close": "11.00",
      "average": "11.223",
      "volume": "13147202",
      "turnover": "147563750.97",
      "trades": "7494"
    },
    {
      "date": "2026-02-20",
      "bid": "10.91",
      "ask": "10.98",
      "open": "11.09",
      "high": "11.35",
      "low": "10.82",
      "close": "10.97",
      "average": "11.0626",
      "volume": "4526532",
      "turnover": "50077218.16",
      "trades": "3063"
    },
    {
      "date": "2026-02-23",
      "bid": "10.60",
      "ask": "10.78",
      "open": "10.91",
      "high": "11.25",
      "low": "10.54",
      "close": "10.54",
      "average": "10.9005",
      "volume": "3312566",
      "turnover": "36109450.75",
      "trades": "2422"
    },
    {
      "date": "2026-02-24",
      "bid": "10.71",
      "ask": "10.75",
      "open": "10.54",
      "high": "11.03",
      "low": "10.52",
      "close": "10.75",
      "average": "10.8117",
      "volume": "3022890",
      "turnover": "32682491.25",
      "trades": "2072"
    },
    {
      "date": "2026-02-25",
      "bid": "10.78",
      "ask": "10.82",
      "open": "10.80",
      "high": "11.18",
      "low": "10.75",
      "close": "10.77",
      "average": "10.9216",
      "volume": "2508448",
      "turnover": "27397093.66",
      "trades": "2133"
    },
    {
      "date": "2026-02-26",
      "bid": "11.39",
      "ask": "11.41",
      "open": "10.82",
      "high": "11.47",
      "low": "10.71",
      "close": "11.36",
      "average": "11.147",
      "volume": "2810966",
      "turnover": "31331550.13",
      "trades": "2265"
    },
    {
      "date": "2026-02-27",
      "bid": "11.05",
      "ask": "11.08",
      "open": "11.36",
      "high": "11.54",
      "low": "10.94",
      "close": "11.08",
      "average": "11.1324",
      "volume": "3533345",
      "turnover": "39333697.75",
      "trades": "2355"
    },
    {
      "date": "2026-03-02",
      "bid": "11.16",
      "ask": "11.19",
      "open": "10.94",
      "high": "11.60",
      "low": "10.82",
      "close": "11.16",
      "average": "11.2232",
      "volume": "4155023",
      "turnover": "46367787.74",
      "trades": "2730"
    },
    {
      "date": "2026-03-03",
      "bid": "11.23",
      "ask": "11.27",
      "open": "11.19",
      "high": "11.56",
      "low": "10.97",
      "close": "11.18",
      "average": "11.1938",
      "volume": "2677264",
      "turnover": "29968672.87",
      "trades": "2105"
    },
    {
      "date": "2026-03-04",
      "bid": "11.70",
      "ask": "11.77",
      "open": "11.15",
      "high": "12.02",
      "low": "11.13",
      "close": "11.67",
      "average": "11.6817",
      "volume": "4277246",
      "turnover": "49965633.62",
      "trades": "2105"
    },
    {
      "date": "2026-03-05",
      "bid": "11.94",
      "ask": "11.97",
      "open": "11.77",
      "high": "12.10",
      "low": "11.53",
      "close": "11.91",
      "average": "11.822",
      "volume": "2297800",
      "turnover": "27165033.9",
      "trades": "1767"
    },
    {
      "date": "2026-03-06",
      "bid": "12.13",
      "ask": "12.21",
      "open": "11.95",
      "high": "12.49",
      "low": "11.95",
      "close": "12.13",
      "average": "12.2333",
      "volume": "3734717",
      "turnover": "45689389.59",
      "trades": "2080"
    },
    {
      "date": "2026-03-09",
      "bid": "11.60",
      "ask": "11.64",
      "open": "11.93",
      "high": "12.00",
      "low": "11.55",
      "close": "11.56",
      "average": "11.7693",
      "volume": "2207565",
      "turnover": "25981616.1",
      "trades": "2009"
    },
    {
      "date": "2026-03-10",
      "bid": "11.73",
      "ask": "11.77",
      "open": "11.68",
      "high": "12.20",
      "low": "11.60",
      "close": "11.64",
      "average": "11.8293",
      "volume": "4140595",
      "turnover": "48979654.76",
      "trades": "2160"
    },
    {
      "date": "2026-03-11",
      "bid": "11.60",
      "ask": "11.64",
      "open": "11.84",
      "high": "11.92",
      "low": "11.41",
      "close": "11.53",
      "average": "11.5943",
      "volume": "1474667",
      "turnover": "17097512.73",
      "trades": "1237"
    },
    {
      "date": "2026-03-12",
      "bid": "11.93",
      "ask": "11.97",
      "open": "11.64",
      "high": "12.32",
      "low": "11.56",
      "close": "11.94",
      "average": "11.9352",
      "volume": "2272500",
      "turnover": "27124998.08",
      "trades": "1484"
    },
    {
      "date": "2026-03-13",
      "bid": "11.88",
      "ask": "11.90",
      "open": "11.94",
      "high": "12.03",
      "low": "11.71",
      "close": "11.86",
      "average": "11.8839",
      "volume": "1740234",
      "turnover": "20684219.02",
      "trades": "1133"
    },
    {
      "date": "2026-03-16",
      "bid": "11.57",
      "ask": "11.61",
      "open": "11.86",
      "high": "12.00",
      "low": "11.43",
      "close": "11.52",
      "average": "11.651",
      "volume": "1577811",
      "turnover": "18387289.16",
      "trades": "1328"
    },
    {
      "date": "2026-03-17",
      "bid": "12.00",
      "ask": "12.02",
      "open": "11.57",
      "high": "12.02",
      "low": "11.40",
      "close": "12.00",
      "average": "11.6727",
      "volume": "3188744",
      "turnover": "37226188.27",
      "trades": "1691"
    },
    {
      "date": "2026-03-18",
      "bid": "11.17",
      "ask": "11.23",
      "open": "12.00",
      "high": "12.00",
      "low": "11.11",
      "close": "11.14",
      "average": "11.3677",
      "volume": "2748633",
      "turnover": "31246006.24",
      "trades": "1749"
    },
    {
      "date": "2026-03-19",
      "bid": "11.01",
      "ask": "11.08",
      "open": "11.17",
      "high": "11.40",
      "low": "10.92",
      "close": "11.01",
      "average": "11.0998",
      "volume": "2041282",
      "turnover": "22657801.65",
      "trades": "1402"
    },
    {
      "date": "2026-03-20",
      "bid": "10.71",
      "ask": "10.74",
      "open": "11.03",
      "high": "11.06",
      "low": "10.50",
      "close": "10.68",
      "average": "10.6996",
      "volume": "4098241",
      "turnover": "43847336.35",
      "trades": "2082"
    },
    {
      "date": "2026-03-23",
      "bid": "10.84",
      "ask": "10.90",
      "open": "10.55",
      "high": "11.13",
      "low": "10.45",
      "close": "10.81",
      "average": "10.8145",
      "volume": "2292087",
      "turnover": "24786688.12",
      "trades": "1449"
    },
    {
      "date": "2026-03-24",
      "bid": "10.39",
      "ask": "10.44",
      "open": "10.90",
      "high": "10.90",
      "low": "10.28",
      "close": "10.37",
      "average": "10.5535",
      "volume": "1844388",
      "turnover": "19465195.19",
      "trades": "1250"
    },
    {
      "date": "2026-03-25",
      "bid": "10.46",
      "ask": "10.55",
      "open": "10.43",
      "high": "10.77",
      "low": "10.42",
      "close": "10.48",
      "average": "10.5391",
      "volume": "1631242",
      "turnover": "17191909.77",
      "trades": "1163"
    },
    {
      "date": "2026-03-26",
      "bid": "10.41",
      "ask": "10.45",
      "open": "10.49",
      "high": "10.64",
      "low": "10.32",
      "close": "10.38",
      "average": "10.4571",
      "volume": "1637338",
      "turnover": "17124351.76",
      "trades": "1090"
    },
    {
      "date": "2026-03-27",
      "bid": "10.06",
      "ask": "10.16",
      "open": "10.46",
      "high": "10.48",
      "low": "10.03",
      "close": "10.07",
      "average": "10.1498",
      "volume": "1818985",
      "turnover": "18461917.55",
      "trades": "1639"
    },
    {
      "date": "2026-03-30",
      "bid": "10.37",
      "ask": "10.40",
      "open": "10.06",
      "high": "10.43",
      "low": "9.27",
      "close": "10.29",
      "average": "10.0504",
      "volume": "4765371",
      "turnover": "47894146.46",
      "trades": "2551"
    },
    {
      "date": "2026-03-31",
      "bid": "10.90",
      "ask": "10.94",
      "open": "10.37",
      "high": "11.08",
      "low": "10.37",
      "close": "10.88",
      "average": "10.9085",
      "volume": "3112405",
      "turnover": "33954741.4",
      "trades": "1941"
    },
    {
      "date": "2026-04-01",
      "bid": "11.01",
      "ask": "11.03",
      "open": "11.24",
      "high": "11.34",
      "low": "10.71",
      "close": "11.01",
      "average": "10.926",
      "volume": "2992543",
      "turnover": "32696944.69",
      "trades": "1781"
    },
    {
      "date": "2026-04-02",
      "bid": "10.72",
      "ask": "10.77",
      "open": "10.86",
      "high": "10.86",
      "low": "10.40",
      "close": "10.65",
      "average": "10.644",
      "volume": "1936449",
      "turnover": "20611201.47",
      "trades": "1199"
    },
    {
      "date": "2026-04-07",
      "bid": "10.97",
      "ask": "11.04",
      "open": "10.78",
      "high": "11.39",
      "low": "10.78",
      "close": "11.015",
      "average": "11.1435",
      "volume": "3053898",
      "turnover": "34031809.11",
      "trades": "1353"
    },
    {
      "date": "2026-04-08",
      "bid": "11.225",
      "ask": "11.29",
      "open": "11.43",
      "high": "11.68",
      "low": "11.115",
      "close": "11.185",
      "average": "11.4073",
      "volume": "1786628",
      "turnover": "20380919.86",
      "trades": "1207"
    },
    {
      "date": "2026-04-09",
      "bid": "10.815",
      "ask": "10.915",
      "open": "11.19",
      "high": "11.19",
      "low": "10.79",
      "close": "10.79",
      "average": "10.8686",
      "volume": "1490005",
      "turnover": "16194334.09",
      "trades": "1089"
    },
    {
      "date": "2026-04-10",
      "bid": "10.345",
      "ask": "10.385",
      "open": "10.79",
      "high": "10.975",
      "low": "10.185",
      "close": "10.345",
      "average": "10.5417",
      "volume": "3323811",
      "turnover": "35041212.02",
      "trades": "1738"
    },
    {
      "date": "2026-04-13",
      "bid": "10.44",
      "ask": "10.495",
      "open": "10.385",
      "high": "10.525",
      "low": "10.16",
      "close": "10.47",
      "average": "10.3845",
      "volume": "2530710",
      "turnover": "26273187.03",
      "trades": "1492"
    },
    {
      "date": "2026-04-14",
      "bid": "10.60",
      "ask": "10.64",
      "open": "10.495",
      "high": "10.76",
      "low": "10.42",
      "close": "10.685",
      "average": "10.6119",
      "volume": "1419443",
      "turnover": "15063231.16",
      "trades": "1282"
    },
    {
      "date": "2026-04-15",
      "bid": "10.965",
      "ask": "11.00",
      "open": "10.685",
      "high": "11.015",
      "low": "10.64",
      "close": "10.95",
      "average": "10.8926",
      "volume": "1979182",
      "turnover": "21558373.67",
      "trades": "1384"
    },
    {
      "date": "2026-04-16",
      "bid": "11.55",
      "ask": "11.555",
      "open": "10.965",
      "high": "11.71",
      "low": "10.925",
      "close": "11.55",
      "average": "11.4247",
      "volume": "1773774",
      "turnover": "20260006.95",
      "trades": "1295"
    },
    {
      "date": "2026-04-17",
      "bid": "11.94",
      "ask": "12.00",
      "open": "11.58",
      "high": "12.195",
      "low": "11.50",
      "close": "11.98",
      "average": "11.991",
      "volume": "2447951",
      "turnover": "29348144.65",
      "trades": "2050"
    },
    {
      "date": "2026-04-20",
      "bid": "11.77",
      "ask": "11.795",
      "open": "11.87",
      "high": "11.955",
      "low": "11.56",
      "close": "11.73",
      "average": "11.7622",
      "volume": "1700912",
      "turnover": "20006829.48",
      "trades": "1359"
    },
    {
      "date": "2026-04-21",
      "bid": "12.18",
      "ask": "12.225",
      "open": "11.82",
      "high": "12.345",
      "low": "11.785",
      "close": "12.19",
      "average": "12.0917",
      "volume": "1706455",
      "turnover": "20632311.89",
      "trades": "1342"
    },
    {
      "date": "2026-04-22",
      "bid": "12.19",
      "ask": "12.255",
      "open": "12.355",
      "high": "12.495",
      "low": "11.935",
      "close": "12.185",
      "average": "12.2704",
      "volume": "1703803",
      "turnover": "20906903.36",
      "trades": "1418"
    },
    {
      "date": "2026-04-23",
      "bid": "11.695",
      "ask": "11.73",
      "open": "12.19",
      "high": "12.25",
      "low": "11.57",
      "close": "11.635",
      "average": "11.8588",
      "volume": "1445588",
      "turnover": "17142679.61",
      "trades": "1086"
    },
    {
      "date": "2026-04-24",
      "bid": "11.61",
      "ask": "11.695",
      "open": "11.61",
      "high": "11.78",
      "low": "11.505",
      "close": "11.61",
      "average": "11.6428",
      "volume": "1067628",
      "turnover": "12430143.31",
      "trades": "1037"
    },
    {
      "date": "2026-04-27",
      "bid": "11.99",
      "ask": "12.11",
      "open": "11.61",
      "high": "12.17",
      "low": "11.51",
      "close": "12.075",
      "average": "11.8991",
      "volume": "1441906",
      "turnover": "17157545.23",
      "trades": "1116"
    },
    {
      "date": "2026-04-28",
      "bid": "11.82",
      "ask": "11.98",
      "open": "12.08",
      "high": "12.08",
      "low": "11.755",
      "close": "11.88",
      "average": "11.8819",
      "volume": "965446",
      "turnover": "11470147.29",
      "trades": "1014"
    },
    {
      "date": "2026-04-29",
      "bid": "11.83",
      "ask": "11.945",
      "open": "11.90",
      "high": "11.95",
      "low": "11.66",
      "close": "11.905",
      "average": "11.8067",
      "volume": "775535",
      "turnover": "9156080.36",
      "trades": "867"
    },
    {
      "date": "2026-04-30",
      "bid": "11.855",
      "ask": "11.97",
      "open": "11.67",
      "high": "12.05",
      "low": "11.67",
      "close": "12.05",
      "average": "12.0038",
      "volume": "1071909",
      "turnover": "12865021.38",
      "trades": "633"
    },
    {
      "date": "2026-05-04",
      "bid": "12.735",
      "ask": "12.83",
      "open": "12.05",
      "high": "12.91",
      "low": "11.975",
      "close": "12.765",
      "average": "12.6813",
      "volume": "3110752",
      "turnover": "39446737.25",
      "trades": "1643"
    },
    {
      "date": "2026-05-05",
      "bid": "12.91",
      "ask": "12.94",
      "open": "12.765",
      "high": "13.25",
      "low": "12.765",
      "close": "12.845",
      "average": "13.0018",
      "volume": "2222173",
      "turnover": "28898413.06",
      "trades": "1786"
    },
    {
      "date": "2026-05-06",
      "bid": "12.75",
      "ask": "12.81",
      "open": "12.90",
      "high": "13.35",
      "low": "12.545",
      "close": "12.785",
      "average": "13.03",
      "volume": "2068791",
      "turnover": "26956647.47",
      "trades": "1694"
    },
    {
      "date": "2026-05-07",
      "bid": "13.53",
      "ask": "13.595",
      "open": "12.49",
      "high": "13.99",
      "low": "12.18",
      "close": "13.565",
      "average": "13.2632",
      "volume": "6162699",
      "turnover": "81765725.25",
      "trades": "4267"
    },
    {
      "date": "2026-05-08",
      "bid": "13.49",
      "ask": "13.525",
      "open": "13.53",
      "high": "13.955",
      "low": "13.22",
      "close": "13.52",
      "average": "13.5863",
      "volume": "2591712",
      "turnover": "35205488.25",
      "trades": "2315"
    },
    {
      "date": "2026-05-11",
      "bid": "14.40",
      "ask": "14.455",
      "open": "13.525",
      "high": "14.58",
      "low": "13.28",
      "close": "14.42",
      "average": "14.1734",
      "volume": "3757344",
      "turnover": "53206931.51",
      "trades": "3111"
    },
    {
      "date": "2026-05-12",
      "bid": "14.06",
      "ask": "14.185",
      "open": "14.555",
      "high": "14.70",
      "low": "14.01",
      "close": "14.015",
      "average": "14.2381",
      "volume": "2846702",
      "turnover": "40534844.21",
      "trades": "2395"
    },
    {
      "date": "2026-05-13",
      "bid": "13.765",
      "ask": "13.825",
      "open": "14.00",
      "high": "14.07",
      "low": "13.72",
      "close": "13.905",
      "average": "13.9033",
      "volume": "1625128",
      "turnover": "22603614.65",
      "trades": "1029"
    },
    {
      "date": "2026-05-15",
      "bid": "14.11",
      "ask": "14.25",
      "open": "14.12",
      "high": "14.50",
      "low": "13.90",
      "close": "14.09",
      "average": "14.1144",
      "volume": "2056074",
      "turnover": "29024531.45",
      "trades": "1891"
    },
    {
      "date": "2026-05-18",
      "bid": "13.60",
      "ask": "13.68",
      "open": "14.02",
      "high": "14.02",
      "low": "13.04",
      "close": "13.56",
      "average": "13.4291",
      "volume": "3385673",
      "turnover": "45461820.71",
      "trades": "2348"
    },
    {
      "date": "2026-05-19",
      "bid": "13.465",
      "ask": "13.535",
      "open": "13.60",
      "high": "14.09",
      "low": "13.46",
      "close": "13.46",
      "average": "13.6827",
      "volume": "1633489",
      "turnover": "22353602.71",
      "trades": "1476"
    },
    {
      "date": "2026-05-20",
      "bid": "13.695",
      "ask": "13.79",
      "open": "13.46",
      "high": "13.91",
      "low": "13.245",
      "close": "13.70",
      "average": "13.5846",
      "volume": "1802438",
      "turnover": "24472663.99",
      "trades": "1596"
    },
    {
      "date": "2026-05-21",
      "bid": "13.86",
      "ask": "13.915",
      "open": "13.84",
      "high": "14.23",
      "low": "13.75",
      "close": "13.79",
      "average": "13.9351",
      "volume": "3062792",
      "turnover": "42699407.36",
      "trades": "2324"
    },
    {
      "date": "2026-05-22",
      "bid": "13.61",
      "ask": "13.66",
      "open": "13.985",
      "high": "14.12",
      "low": "13.45",
      "close": "13.61",
      "average": "13.7188",
      "volume": "1389884",
      "turnover": "19072225.95",
      "trades": "1588"
    },
    {
      "date": "2026-05-25",
      "bid": "13.48",
      "ask": "13.50",
      "open": "13.60",
      "high": "13.665",
      "low": "13.35",
      "close": "13.44",
      "average": "13.4893",
      "volume": "2017392",
      "turnover": "27213346.33",
      "trades": "1307"
    },
    {
      "date": "2026-05-26",
      "bid": "13.21",
      "ask": "13.265",
      "open": "13.44",
      "high": "13.52",
      "low": "13.14",
      "close": "13.17",
      "average": "13.2724",
      "volume": "1601935",
      "turnover": "21263747.03",
      "trades": "1218"
    },
    {
      "date": "2026-05-27",
      "bid": "12.80",
      "ask": "12.84",
      "open": "13.17",
      "high": "13.265",
      "low": "12.735",
      "close": "12.735",
      "average": "12.906",
      "volume": "2184092",
      "turnover": "28191677.09",
      "trades": "1607"
    },
    {
      "date": "2026-05-28",
      "bid": "13.44",
      "ask": "13.505",
      "open": "12.735",
      "high": "13.565",
      "low": "12.475",
      "close": "13.455",
      "average": "13.0828",
      "volume": "2189425",
      "turnover": "28641645.48",
      "trades": "1572"
    },
    {
      "date": "2026-05-29",
      "bid": "13.20",
      "ask": "13.25",
      "open": "13.475",
      "high": "13.60",
      "low": "13.10",
      "close": "13.275",
      "average": "13.2792",
      "volume": "14010967",
      "turnover": "186054624.07",
      "trades": "1433"
    },
    {
      "date": "2026-06-01",
      "bid": "13.92",
      "ask": "13.945",
      "open": "13.50",
      "high": "13.965",
      "low": "13.12",
      "close": "13.96",
      "average": "13.7325",
      "volume": "3359740",
      "turnover": "46133370",
      "trades": "2288"
    },
    {
      "date": "2026-06-02",
      "bid": "13.03",
      "ask": "13.075",
      "open": "13.96",
      "high": "13.99",
      "low": "12.93",
      "close": "13.11",
      "average": "13.2335",
      "volume": "2816734",
      "turnover": "37314537.17",
      "trades": "2037"
    },
    {
      "date": "2026-06-03",
      "bid": "12.52",
      "ask": "12.595",
      "open": "13.07",
      "high": "13.15",
      "low": "12.435",
      "close": "12.605",
      "average": "12.7243",
      "volume": "3004557",
      "turnover": "38276043.85",
      "trades": "2400"
    },
    {
      "date": "2026-06-04",
      "bid": "12.90",
      "ask": "12.985",
      "open": "12.61",
      "high": "13.195",
      "low": "12.61",
      "close": "12.895",
      "average": "12.9243",
      "volume": "1751249",
      "turnover": "22636484.71",
      "trades": "1142"
    },
    {
      "date": "2026-06-05",
      "bid": "12.92",
      "ask": "12.975",
      "open": "12.80",
      "high": "13.50",
      "low": "12.65",
      "close": "12.965",
      "average": "13.0958",
      "volume": "1627882",
      "turnover": "21318507.28",
      "trades": "1461"
    },
    {
      "date": "2026-06-08",
      "bid": "12.73",
      "ask": "12.805",
      "open": "12.80",
      "high": "12.885",
      "low": "12.60",
      "close": "12.685",
      "average": "12.7109",
      "volume": "1023486",
      "turnover": "13009248.33",
      "trades": "1044"
    },
    {
      "date": "2026-06-09",
      "bid": "12.185",
      "ask": "12.22",
      "open": "12.725",
      "high": "12.73",
      "low": "12.17",
      "close": "12.215",
      "average": "12.3432",
      "volume": "1262988",
      "turnover": "15589536.58",
      "trades": "1307"
    },
    {
      "date": "2026-06-10",
      "bid": "11.805",
      "ask": "11.90",
      "open": "12.27",
      "high": "12.27",
      "low": "11.655",
      "close": "11.895",
      "average": "11.9251",
      "volume": "1488623",
      "turnover": "17752637.23",
      "trades": "1345"
    },
    {
      "date": "2026-06-11",
      "bid": "11.15",
      "ask": "11.19",
      "open": "11.80",
      "high": "11.825",
      "low": "11.015",
      "close": "11.13",
      "average": "11.3103",
      "volume": "1994404",
      "turnover": "22553307.19",
      "trades": "2157"
    },
    {
      "date": "2026-06-12",
      "bid": "11.34",
      "ask": "11.44",
      "open": "11.26",
      "high": "11.47",
      "low": "11.17",
      "close": "11.455",
      "average": "11.33",
      "volume": "2128100",
      "turnover": "24108764.57",
      "trades": "1422"
    },
    {
      "date": "2026-06-15",
      "bid": "12.085",
      "ask": "12.16",
      "open": "11.70",
      "high": "12.285",
      "low": "11.49",
      "close": "12.16",
      "average": "12.0936",
      "volume": "4709137",
      "turnover": "56947064.46",
      "trades": "1988"
    },
    {
      "date": "2026-06-16",
      "bid": "13.80",
      "ask": "13.82",
      "open": "13.07",
      "high": "13.99",
      "low": "12.98",
      "close": "13.885",
      "average": "13.4189",
      "volume": "13094561",
      "turnover": "175004609.62",
      "trades": "4820"
    },
    {
      "date": "2026-06-17",
      "bid": "12.89",
      "ask": "12.995",
      "open": "13.92",
      "high": "13.92",
      "low": "12.81",
      "close": "12.875",
      "average": "13.1385",
      "volume": "2363705",
      "turnover": "31047771.22",
      "trades": "2133"
    },
    {
      "date": "2026-06-18",
      "bid": "12.41",
      "ask": "12.50",
      "open": "12.875",
      "high": "13.195",
      "low": "12.30",
      "close": "12.53",
      "average": "12.5505",
      "volume": "2318822",
      "turnover": "29102696.58",
      "trades": "1283"
    },
    {
      "date": "2026-06-22",
      "bid": "12.39",
      "ask": "12.56",
      "open": "12.55",
      "high": "12.885",
      "low": "12.37",
      "close": "12.47",
      "average": "12.5559",
      "volume": "833679",
      "turnover": "10466406.06",
      "trades": "871"
    },
    {
      "date": "2026-06-23",
      "bid": "12.31",
      "ask": "12.325",
      "open": "12.355",
      "high": "12.55",
      "low": "12.215",
      "close": "12.30",
      "average": "12.3481",
      "volume": "1097216",
      "turnover": "13548692.66",
      "trades": "1054"
    },
    {
      "date": "2026-06-24",
      "bid": "12.895",
      "ask": "12.95",
      "open": "13.40",
      "high": "13.75",
      "low": "12.585",
      "close": "12.88",
      "average": "13.057",
      "volume": "3465410",
      "turnover": "45251849.32",
      "trades": "3188"
    },
    {
      "date": "2026-06-25",
      "bid": "12.795",
      "ask": "12.86",
      "open": "12.95",
      "high": "13.14",
      "low": "12.605",
      "close": "12.81",
      "average": "12.8764",
      "volume": "1263079",
      "turnover": "16263311.32",
      "trades": "1440"
    },
    {
      "date": "2026-06-26",
      "bid": "12.645",
      "ask": "12.735",
      "open": "12.785",
      "high": "12.785",
      "low": "12.22",
      "close": "12.665",
      "average": "12.5096",
      "volume": "1323262",
      "turnover": "16549957.57",
      "trades": "1423"
    },
    {
      "date": "2026-06-29",
      "bid": "12.635",
      "ask": "12.735",
      "open": "12.665",
      "high": "12.905",
      "low": "12.64",
      "close": "12.745",
      "average": "12.7662",
      "volume": "889146",
      "turnover": "11350101.82",
      "trades": "1027"
    },
    {
      "date": "2026-06-30",
      "bid": "14.02",
      "ask": "14.10",
      "open": "13.27",
      "high": "14.57",
      "low": "13.27",
      "close": "14.09",
      "average": "14.1139",
      "volume": "4417337",
      "turnover": "62347281.8",
      "trades": "3582"
    },
    {
      "date": "2026-07-01",
      "bid": "15.03",
      "ask": "15.065",
      "open": "14.12",
      "high": "15.06",
      "low": "13.82",
      "close": "15.06",
      "average": "14.5743",
      "volume": "2938453",
      "turnover": "42825024.2",
      "trades": "2461"
    },
    {
      "date": "2026-07-02",
      "bid": "15.25",
      "ask": "15.33",
      "open": "14.995",
      "high": "15.735",
      "low": "14.91",
      "close": "15.25",
      "average": "15.4106",
      "volume": "2053035",
      "turnover": "31641306.31",
      "trades": "2491"
    },
    {
      "date": "2026-07-03",
      "bid": "14.90",
      "ask": "14.93",
      "open": "15.235",
      "high": "15.50",
      "low": "14.76",
      "close": "14.895",
      "average": "15.0356",
      "volume": "1771998",
      "turnover": "26644294.42",
      "trades": "1942"
    },
    {
      "date": "2026-07-06",
      "bid": "14.615",
      "ask": "14.75",
      "open": "14.93",
      "high": "14.95",
      "low": "14.53",
      "close": "14.675",
      "average": "14.743",
      "volume": "1237463",
      "turnover": "18245170.1",
      "trades": "1343"
    },
    {
      "date": "2026-07-07",
      "bid": "14.43",
      "ask": "14.46",
      "open": "14.675",
      "high": "14.995",
      "low": "14.27",
      "close": "14.525",
      "average": "14.5845",
      "volume": "1021310",
      "turnover": "14895425",
      "trades": "983"
    },
    {
      "date": "2026-07-08",
      "bid": "13.995",
      "ask": "14.03",
      "open": "14.43",
      "high": "14.43",
      "low": "13.81",
      "close": "14.055",
      "average": "13.9946",
      "volume": "867743",
      "turnover": "12143369.58",
      "trades": "1244"
    },
    {
      "date": "2026-07-09",
      "bid": "14.655",
      "ask": "14.71",
      "open": "14.11",
      "high": "14.70",
      "low": "13.92",
      "close": "14.62",
      "average": "14.4036",
      "volume": "891751",
      "turnover": "12845641.71",
      "trades": "839"
    },
    {
      "date": "2026-07-10",
      "bid": "14.77",
      "ask": "14.81",
      "open": "14.625",
      "high": "14.965",
      "low": "14.555",
      "close": "14.84",
      "average": "14.805",
      "volume": "1073882",
      "turnover": "15898662.01",
      "trades": "1263"
    },
    {
      "date": "2026-07-13",
      "bid": "15.755",
      "ask": "15.80",
      "open": "14.83",
      "high": "15.935",
      "low": "14.75",
      "close": "15.82",
      "average": "15.6043",
      "volume": "2382919",
      "turnover": "37181010.15",
      "trades": "2074"
    },
    {
      "date": "2026-07-14",
      "bid": "15.34",
      "ask": "15.395",
      "open": "15.755",
      "high": "15.80",
      "low": "15.165",
      "close": "15.42",
      "average": "15.4462",
      "volume": "1590469",
      "turnover": "24584521.06",
      "trades": "2179"
    },
    {
      "date": "2026-07-15",
      "bid": "15.69",
      "ask": "15.795",
      "open": "15.325",
      "high": "15.84",
      "low": "14.97",
      "close": "15.825",
      "average": "15.3796",
      "volume": "1033957",
      "turnover": "15895627.56",
      "trades": "1353"
    },
    {
      "date": "2026-07-16",
      "bid": "15.61",
      "ask": "15.67",
      "open": "15.705",
      "high": "15.74",
      "low": "15.26",
      "close": "15.72",
      "average": "15.5961",
      "volume": "1236879",
      "turnover": "19286227.57",
      "trades": "1083"
    },
    {
      "date": "2026-07-17",
      "bid": "15.875",
      "ask": "15.935",
      "open": "17.035",
      "high": "18.70",
      "low": "15.575",
      "close": "15.905",
      "average": "17.2802",
      "volume": "6754878",
      "turnover": "116708552.38",
      "trades": "7169"
    },
    {
      "date": "2026-07-20",
      "bid": "16.34",
      "ask": "16.48",
      "open": "16.10",
      "high": "16.535",
      "low": "15.70",
      "close": "16.495",
      "average": "16.2082",
      "volume": "2275131",
      "turnover": "36872940.13",
      "trades": "2214"
    },
    {
      "date": "2026-07-21",
      "bid": "16.72",
      "ask": "16.83",
      "open": "16.51",
      "high": "17.29",
      "low": "16.35",
      "close": "16.755",
      "average": "16.8041",
      "volume": "2615571",
      "turnover": "43945750.3",
      "trades": "2645"
    },
    {
      "date": "2026-07-22",
      "bid": "16.29",
      "ask": "16.34",
      "open": "16.685",
      "high": "16.685",
      "low": "16.19",
      "close": "16.345",
      "average": "16.3541",
      "volume": "1588755",
      "turnover": "25981883.5",
      "trades": "1744"
    },
    {
      "date": "2026-07-23",
      "bid": "16.36",
      "ask": "16.52",
      "open": "16.34",
      "high": "16.685",
      "low": "16.125",
      "close": "16.36",
      "average": "16.4662",
      "volume": "1456851",
      "turnover": "23989900.46",
      "trades": "1066"
    },
    {
      "date": "2026-07-24",
      "bid": "16.125",
      "ask": "16.185",
      "open": "16.475",
      "high": "16.745",
      "low": "15.82",
      "close": "16.185",
      "average": "16.2162",
      "volume": "3928329",
      "turnover": "63700077.3",
      "trades": "1401"
    },
    {
      "date": "2026-07-27",
      "bid": "17.245",
      "ask": "17.28",
      "open": "16.385",
      "high": "17.40",
      "low": "16.315",
      "close": "17.27",
      "average": "16.8605",
      "volume": "6819769",
      "turnover": "114988314.63",
      "trades": "2904"
    },
    {
      "date": "2026-07-28",
      "bid": "18.265",
      "ask": "18.35",
      "open": "17.30",
      "high": "18.545",
      "low": "17.30",
      "close": "18.28",
      "average": "18.0549",
      "volume": "3544378",
      "turnover": "64025308.52",
      "trades": "3067"
    },
    {
      "date": "2026-07-29",
      "bid": "18.555",
      "ask": "18.60",
      "open": "18.41",
      "high": "18.815",
      "low": "17.875",
      "close": "18.46",
      "average": "18.4335",
      "volume": "1795584",
      "turnover": "33098361.27",
      "trades": "1722"
    },
    {
      "date": "2026-07-30",
      "bid": "17.52",
      "ask": "17.57",
      "open": "18.225",
      "high": "18.435",
      "low": "17.36",
      "close": "17.61",
      "average": "17.7914",
      "volume": "1340419",
      "turnover": "23850600.46",
      "trades": "2178"
    },
    {
      "date": "2026-07-31",
      "bid": "17.675",
      "ask": "17.75",
      "open": "17.66",
      "high": "17.86",
      "low": "17.375",
      "close": "17.68",
      "average": "17.6513",
      "volume": "1258987",
      "turnover": "22220474.02",
      "trades": "1212"
    },
    {
      "date": "2026-08-03",
      "bid": "18.545",
      "ask": "18.60",
      "open": "17.75",
      "high": "18.97",
      "low": "17.72",
      "close": "18.555",
      "average": "18.4658",
      "volume": "1881934",
      "turnover": "34750965.24",
      "trades": "2171"
    },
    {
      "date": "2026-08-04",
      "bid": "18.87",
      "ask": "18.925",
      "open": "18.50",
      "high": "18.99",
      "low": "18.18",
      "close": "18.99",
      "average": "18.8119",
      "volume": "1976707",
      "turnover": "37183196.61",
      "trades": "1400"
    },
    {
      "date": "2026-08-05",
      "bid": "18.655",
      "ask": "18.72",
      "open": "18.99",
      "high": "19.20",
      "low": "18.60",
      "close": "18.60",
      "average": "18.8542",
      "volume": "2193734",
      "turnover": "41366291.97",
      "trades": "2258"
    }
  ]
}