{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4016914/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/volcar-b?id=TX4016914",
    "requested_from_date": "2021-10-29",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4016914",
    "asset_class": "SHARES",
    "isin": "SE0021628898",
    "symbol": "VOLCAR B",
    "company": "Volvo Car B",
    "market": null,
    "last_sale_price": "SEK 19.585",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1196,
  "first_date": "2021-10-29",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-10-29",
      "bid": "65.20",
      "ask": "65.28",
      "open": "58.75",
      "high": "67.40",
      "low": "55.00",
      "close": "65.20",
      "average": "61.9213",
      "volume": "70999731",
      "turnover": "4401775210.26",
      "trades": "230950"
    },
    {
      "date": "2021-11-01",
      "bid": "60.53",
      "ask": "60.54",
      "open": "65.58",
      "high": "68.39",
      "low": "59.00",
      "close": "60.57",
      "average": "62.4383",
      "volume": "20389114",
      "turnover": "1273220546.51",
      "trades": "62333"
    },
    {
      "date": "2021-11-02",
      "bid": "57.03",
      "ask": "57.14",
      "open": "60.62",
      "high": "60.78",
      "low": "56.58",
      "close": "57.99",
      "average": "58.2075",
      "volume": "14497507",
      "turnover": "843920397.62",
      "trades": "42962"
    },
    {
      "date": "2021-11-03",
      "bid": "58.16",
      "ask": "58.18",
      "open": "58.04",
      "high": "58.88",
      "low": "55.76",
      "close": "58.88",
      "average": "57.4748",
      "volume": "7963166",
      "turnover": "458031081.39",
      "trades": "19723"
    },
    {
      "date": "2021-11-04",
      "bid": "58.68",
      "ask": "58.70",
      "open": "59.48",
      "high": "59.88",
      "low": "58.02",
      "close": "59.08",
      "average": "58.8083",
      "volume": "2875015",
      "turnover": "169040886.26",
      "trades": "10844"
    },
    {
      "date": "2021-11-05",
      "bid": "59.04",
      "ask": "59.14",
      "open": "59.10",
      "high": "59.28",
      "low": "58.30",
      "close": "59.00",
      "average": "58.9414",
      "volume": "1228461",
      "turnover": "72408604.65",
      "trades": "5200"
    },
    {
      "date": "2021-11-08",
      "bid": "57.58",
      "ask": "57.60",
      "open": "59.04",
      "high": "59.08",
      "low": "57.18",
      "close": "57.18",
      "average": "57.9103",
      "volume": "2993310",
      "turnover": "173350165.09",
      "trades": "12417"
    },
    {
      "date": "2021-11-09",
      "bid": "57.22",
      "ask": "57.30",
      "open": "57.20",
      "high": "58.38",
      "low": "56.56",
      "close": "57.30",
      "average": "57.3675",
      "volume": "1890652",
      "turnover": "108488148.89",
      "trades": "9163"
    },
    {
      "date": "2021-11-10",
      "bid": "58.76",
      "ask": "58.78",
      "open": "57.48",
      "high": "58.84",
      "low": "56.72",
      "close": "58.80",
      "average": "57.8641",
      "volume": "1867718",
      "turnover": "108155482.58",
      "trades": "6486"
    },
    {
      "date": "2021-11-11",
      "bid": "64.36",
      "ask": "64.42",
      "open": "58.96",
      "high": "64.96",
      "low": "58.60",
      "close": "64.60",
      "average": "62.4256",
      "volume": "7365218",
      "turnover": "459642883.1",
      "trades": "20515"
    },
    {
      "date": "2021-11-12",
      "bid": "77.00",
      "ask": "77.10",
      "open": "64.60",
      "high": "77.78",
      "low": "63.82",
      "close": "76.00",
      "average": "70.5819",
      "volume": "9952064",
      "turnover": "701770406.02",
      "trades": "26811"
    },
    {
      "date": "2021-11-15",
      "bid": "80.24",
      "ask": "80.30",
      "open": "77.00",
      "high": "81.92",
      "low": "76.52",
      "close": "80.24",
      "average": "79.579",
      "volume": "10886345",
      "turnover": "866816130.5",
      "trades": "33083"
    },
    {
      "date": "2021-11-16",
      "bid": "82.80",
      "ask": "82.90",
      "open": "80.24",
      "high": "83.46",
      "low": "76.30",
      "close": "82.94",
      "average": "80.7274",
      "volume": "5705876",
      "turnover": "460626863.23",
      "trades": "20039"
    },
    {
      "date": "2021-11-17",
      "bid": "77.00",
      "ask": "77.16",
      "open": "83.00",
      "high": "84.50",
      "low": "76.78",
      "close": "77.00",
      "average": "80.5965",
      "volume": "7183513",
      "turnover": "580126356.07",
      "trades": "26747"
    },
    {
      "date": "2021-11-18",
      "bid": "74.68",
      "ask": "74.80",
      "open": "77.00",
      "high": "79.44",
      "low": "74.54",
      "close": "74.70",
      "average": "76.7827",
      "volume": "3367593",
      "turnover": "258570687",
      "trades": "16585"
    },
    {
      "date": "2021-11-19",
      "bid": "77.02",
      "ask": "77.06",
      "open": "76.00",
      "high": "77.50",
      "low": "75.50",
      "close": "76.90",
      "average": "76.7383",
      "volume": "2677736",
      "turnover": "205486482.24",
      "trades": "10983"
    },
    {
      "date": "2021-11-22",
      "bid": "77.82",
      "ask": "77.88",
      "open": "78.00",
      "high": "80.22",
      "low": "77.06",
      "close": "77.72",
      "average": "78.7961",
      "volume": "3161962",
      "turnover": "249152947.6",
      "trades": "10219"
    },
    {
      "date": "2021-11-23",
      "bid": "77.86",
      "ask": "78.00",
      "open": "77.72",
      "high": "79.80",
      "low": "75.00",
      "close": "78.12",
      "average": "77.3212",
      "volume": "2336154",
      "turnover": "180627534.68",
      "trades": "8604"
    },
    {
      "date": "2021-11-24",
      "bid": "74.62",
      "ask": "74.64",
      "open": "73.68",
      "high": "75.66",
      "low": "71.00",
      "close": "74.64",
      "average": "74.1228",
      "volume": "4247972",
      "turnover": "314829751.18",
      "trades": "13884"
    },
    {
      "date": "2021-11-25",
      "bid": "75.50",
      "ask": "75.62",
      "open": "75.16",
      "high": "76.46",
      "low": "74.72",
      "close": "75.60",
      "average": "75.7088",
      "volume": "1259052",
      "turnover": "95319023.9",
      "trades": "7763"
    },
    {
      "date": "2021-11-26",
      "bid": "70.18",
      "ask": "70.30",
      "open": "74.00",
      "high": "74.50",
      "low": "69.80",
      "close": "70.00",
      "average": "71.5817",
      "volume": "3225601",
      "turnover": "230893987.43",
      "trades": "15511"
    },
    {
      "date": "2021-11-29",
      "bid": "68.32",
      "ask": "68.40",
      "open": "70.50",
      "high": "71.88",
      "low": "67.00",
      "close": "68.50",
      "average": "68.8997",
      "volume": "3810230",
      "turnover": "262625819.94",
      "trades": "15814"
    },
    {
      "date": "2021-11-30",
      "bid": "77.00",
      "ask": "77.10",
      "open": "67.90",
      "high": "77.82",
      "low": "65.00",
      "close": "77.82",
      "average": "74.5017",
      "volume": "12025675",
      "turnover": "895718907.94",
      "trades": "18484"
    },
    {
      "date": "2021-12-01",
      "bid": "78.98",
      "ask": "79.14",
      "open": "77.10",
      "high": "81.82",
      "low": "76.14",
      "close": "79.58",
      "average": "79.5146",
      "volume": "7603422",
      "turnover": "604484000.5",
      "trades": "18507"
    },
    {
      "date": "2021-12-02",
      "bid": "77.64",
      "ask": "77.70",
      "open": "78.54",
      "high": "78.78",
      "low": "75.72",
      "close": "77.42",
      "average": "77.4982",
      "volume": "2137539",
      "turnover": "165651508.41",
      "trades": "8457"
    },
    {
      "date": "2021-12-03",
      "bid": "75.60",
      "ask": "75.72",
      "open": "78.74",
      "high": "78.90",
      "low": "75.42",
      "close": "75.78",
      "average": "77.366",
      "volume": "1307413",
      "turnover": "101222749.06",
      "trades": "5337"
    },
    {
      "date": "2021-12-06",
      "bid": "72.56",
      "ask": "72.64",
      "open": "76.00",
      "high": "76.70",
      "low": "71.22",
      "close": "72.94",
      "average": "73.1366",
      "volume": "2673258",
      "turnover": "195544622.73",
      "trades": "11072"
    },
    {
      "date": "2021-12-07",
      "bid": "75.50",
      "ask": "75.54",
      "open": "73.66",
      "high": "76.54",
      "low": "73.52",
      "close": "75.50",
      "average": "75.3804",
      "volume": "1602040",
      "turnover": "120799906.94",
      "trades": "5748"
    },
    {
      "date": "2021-12-08",
      "bid": "74.22",
      "ask": "74.28",
      "open": "76.24",
      "high": "76.74",
      "low": "74.00",
      "close": "74.00",
      "average": "75.2174",
      "volume": "2073719",
      "turnover": "155977786.59",
      "trades": "9558"
    },
    {
      "date": "2021-12-09",
      "bid": "74.76",
      "ask": "74.78",
      "open": "75.50",
      "high": "76.60",
      "low": "74.60",
      "close": "75.10",
      "average": "75.5961",
      "volume": "2079234",
      "turnover": "157188080.5",
      "trades": "7286"
    },
    {
      "date": "2021-12-10",
      "bid": "72.98",
      "ask": "73.12",
      "open": "75.10",
      "high": "75.98",
      "low": "72.20",
      "close": "72.92",
      "average": "73.637",
      "volume": "2643032",
      "turnover": "194568960.02",
      "trades": "8985"
    },
    {
      "date": "2021-12-13",
      "bid": "75.10",
      "ask": "75.16",
      "open": "73.90",
      "high": "76.84",
      "low": "73.24",
      "close": "75.46",
      "average": "75.5596",
      "volume": "2298152",
      "turnover": "173650159.89",
      "trades": "9119"
    },
    {
      "date": "2021-12-14",
      "bid": "73.14",
      "ask": "73.16",
      "open": "75.46",
      "high": "76.00",
      "low": "73.02",
      "close": "73.18",
      "average": "73.8504",
      "volume": "2032716",
      "turnover": "150109191.5",
      "trades": "8118"
    },
    {
      "date": "2021-12-15",
      "bid": "71.62",
      "ask": "71.72",
      "open": "73.20",
      "high": "73.50",
      "low": "71.32",
      "close": "71.60",
      "average": "72.1591",
      "volume": "2398319",
      "turnover": "173062644.89",
      "trades": "11928"
    },
    {
      "date": "2021-12-16",
      "bid": "75.46",
      "ask": "75.54",
      "open": "73.30",
      "high": "76.72",
      "low": "72.60",
      "close": "75.86",
      "average": "75.4776",
      "volume": "3556366",
      "turnover": "268426832.55",
      "trades": "10380"
    },
    {
      "date": "2021-12-17",
      "bid": "78.10",
      "ask": "78.38",
      "open": "75.58",
      "high": "78.46",
      "low": "74.48",
      "close": "78.36",
      "average": "77.9874",
      "volume": "11498683",
      "turnover": "896737607.17",
      "trades": "10402"
    },
    {
      "date": "2021-12-20",
      "bid": "75.38",
      "ask": "75.46",
      "open": "77.02",
      "high": "77.02",
      "low": "73.60",
      "close": "75.50",
      "average": "75.0639",
      "volume": "3363715",
      "turnover": "252514515.11",
      "trades": "11583"
    },
    {
      "date": "2021-12-21",
      "bid": "77.90",
      "ask": "78.04",
      "open": "76.20",
      "high": "79.18",
      "low": "76.08",
      "close": "78.24",
      "average": "77.8461",
      "volume": "2743054",
      "turnover": "213503860.41",
      "trades": "8545"
    },
    {
      "date": "2021-12-22",
      "bid": "79.26",
      "ask": "79.40",
      "open": "78.46",
      "high": "79.98",
      "low": "78.16",
      "close": "79.50",
      "average": "79.2788",
      "volume": "1767987",
      "turnover": "140161575.12",
      "trades": "5770"
    },
    {
      "date": "2021-12-23",
      "bid": "78.86",
      "ask": "78.98",
      "open": "79.90",
      "high": "81.64",
      "low": "78.50",
      "close": "78.98",
      "average": "79.9338",
      "volume": "1652532",
      "turnover": "132100858.92",
      "trades": "7278"
    },
    {
      "date": "2021-12-27",
      "bid": "79.76",
      "ask": "79.84",
      "open": "79.18",
      "high": "80.00",
      "low": "78.20",
      "close": "79.94",
      "average": "79.4963",
      "volume": "1194984",
      "turnover": "94996817.8",
      "trades": "6197"
    },
    {
      "date": "2021-12-28",
      "bid": "79.12",
      "ask": "79.24",
      "open": "79.96",
      "high": "80.50",
      "low": "79.10",
      "close": "79.40",
      "average": "79.7212",
      "volume": "1876546",
      "turnover": "149591586.4",
      "trades": "7292"
    },
    {
      "date": "2021-12-29",
      "bid": "78.98",
      "ask": "79.00",
      "open": "79.42",
      "high": "79.92",
      "low": "78.68",
      "close": "79.04",
      "average": "79.2792",
      "volume": "889632",
      "turnover": "70529585.43",
      "trades": "4770"
    },
    {
      "date": "2021-12-30",
      "bid": "77.26",
      "ask": "77.32",
      "open": "78.00",
      "high": "78.00",
      "low": "76.68",
      "close": "77.02",
      "average": "77.1745",
      "volume": "1796097",
      "turnover": "138613065.02",
      "trades": "7795"
    },
    {
      "date": "2022-01-03",
      "bid": "82.98",
      "ask": "83.00",
      "open": "77.70",
      "high": "83.06",
      "low": "77.58",
      "close": "83.06",
      "average": "81.1576",
      "volume": "3332621",
      "turnover": "270526918.36",
      "trades": "13022"
    },
    {
      "date": "2022-01-04",
      "bid": "84.04",
      "ask": "84.10",
      "open": "83.52",
      "high": "86.76",
      "low": "83.52",
      "close": "84.66",
      "average": "85.1201",
      "volume": "3603467",
      "turnover": "306732427.81",
      "trades": "14831"
    },
    {
      "date": "2022-01-05",
      "bid": "83.36",
      "ask": "83.42",
      "open": "85.00",
      "high": "85.90",
      "low": "81.72",
      "close": "83.82",
      "average": "83.6387",
      "volume": "2278920",
      "turnover": "190438805.85",
      "trades": "7926"
    },
    {
      "date": "2022-01-07",
      "bid": "82.10",
      "ask": "82.14",
      "open": "83.34",
      "high": "84.68",
      "low": "80.90",
      "close": "82.18",
      "average": "82.7124",
      "volume": "3723664",
      "turnover": "307974126.01",
      "trades": "15571"
    },
    {
      "date": "2022-01-10",
      "bid": "82.22",
      "ask": "82.32",
      "open": "83.00",
      "high": "84.78",
      "low": "82.04",
      "close": "82.30",
      "average": "83.2399",
      "volume": "2616398",
      "turnover": "217790127.96",
      "trades": "10504"
    },
    {
      "date": "2022-01-11",
      "bid": "83.92",
      "ask": "83.96",
      "open": "82.30",
      "high": "84.00",
      "low": "79.12",
      "close": "83.92",
      "average": "81.8252",
      "volume": "3305320",
      "turnover": "270533543.73",
      "trades": "12678"
    },
    {
      "date": "2022-01-12",
      "bid": "85.78",
      "ask": "85.88",
      "open": "84.50",
      "high": "86.56",
      "low": "82.56",
      "close": "85.88",
      "average": "84.9729",
      "volume": "3168891",
      "turnover": "269253679",
      "trades": "9529"
    },
    {
      "date": "2022-01-13",
      "bid": "91.60",
      "ask": "91.64",
      "open": "85.88",
      "high": "92.98",
      "low": "85.50",
      "close": "91.78",
      "average": "90.701",
      "volume": "7297529",
      "turnover": "662078574.23",
      "trades": "26157"
    },
    {
      "date": "2022-01-14",
      "bid": "89.86",
      "ask": "89.96",
      "open": "90.90",
      "high": "90.90",
      "low": "87.56",
      "close": "90.14",
      "average": "89.2363",
      "volume": "5865394",
      "turnover": "523381058.78",
      "trades": "22208"
    },
    {
      "date": "2022-01-17",
      "bid": "89.82",
      "ask": "89.90",
      "open": "90.14",
      "high": "92.28",
      "low": "87.70",
      "close": "89.70",
      "average": "90.1836",
      "volume": "4577500",
      "turnover": "412874411.81",
      "trades": "18869"
    },
    {
      "date": "2022-01-18",
      "bid": "87.38",
      "ask": "87.40",
      "open": "89.30",
      "high": "89.30",
      "low": "86.12",
      "close": "87.36",
      "average": "87.3186",
      "volume": "3018249",
      "turnover": "263547372.26",
      "trades": "11282"
    },
    {
      "date": "2022-01-19",
      "bid": "88.30",
      "ask": "88.60",
      "open": "86.52",
      "high": "89.88",
      "low": "85.28",
      "close": "88.74",
      "average": "88.5855",
      "volume": "3582777",
      "turnover": "317360856.82",
      "trades": "11413"
    },
    {
      "date": "2022-01-20",
      "bid": "86.40",
      "ask": "86.52",
      "open": "89.00",
      "high": "89.32",
      "low": "85.30",
      "close": "86.48",
      "average": "86.596",
      "volume": "3213520",
      "turnover": "278300601.47",
      "trades": "15797"
    },
    {
      "date": "2022-01-21",
      "bid": "83.66",
      "ask": "83.70",
      "open": "85.24",
      "high": "85.84",
      "low": "82.46",
      "close": "83.60",
      "average": "83.933",
      "volume": "3565099",
      "turnover": "299267617.7",
      "trades": "14159"
    },
    {
      "date": "2022-01-24",
      "bid": "77.12",
      "ask": "77.20",
      "open": "82.78",
      "high": "82.92",
      "low": "75.78",
      "close": "76.94",
      "average": "78.0796",
      "volume": "6777773",
      "turnover": "529285428.3",
      "trades": "27854"
    },
    {
      "date": "2022-01-25",
      "bid": "75.16",
      "ask": "75.20",
      "open": "77.60",
      "high": "79.96",
      "low": "74.62",
      "close": "75.40",
      "average": "76.8472",
      "volume": "4712454",
      "turnover": "362094223.53",
      "trades": "20037"
    },
    {
      "date": "2022-01-26",
      "bid": "77.28",
      "ask": "77.30",
      "open": "76.16",
      "high": "77.66",
      "low": "74.02",
      "close": "77.66",
      "average": "75.9346",
      "volume": "5997472",
      "turnover": "455681873.75",
      "trades": "18584"
    },
    {
      "date": "2022-01-27",
      "bid": "73.84",
      "ask": "73.86",
      "open": "75.50",
      "high": "77.08",
      "low": "73.48",
      "close": "73.48",
      "average": "74.9344",
      "volume": "5114951",
      "turnover": "383775629.44",
      "trades": "17254"
    },
    {
      "date": "2022-01-28",
      "bid": "69.18",
      "ask": "69.30",
      "open": "73.60",
      "high": "74.00",
      "low": "68.00",
      "close": "68.78",
      "average": "69.757",
      "volume": "7317124",
      "turnover": "510396560.18",
      "trades": "26802"
    },
    {
      "date": "2022-01-31",
      "bid": "70.06",
      "ask": "70.16",
      "open": "70.80",
      "high": "70.90",
      "low": "69.02",
      "close": "70.22",
      "average": "69.9602",
      "volume": "4447937",
      "turnover": "311258462.64",
      "trades": "12957"
    },
    {
      "date": "2022-02-01",
      "bid": "74.60",
      "ask": "74.66",
      "open": "71.64",
      "high": "76.20",
      "low": "71.64",
      "close": "74.50",
      "average": "74.3092",
      "volume": "7519277",
      "turnover": "558656321.35",
      "trades": "22324"
    },
    {
      "date": "2022-02-02",
      "bid": "72.04",
      "ask": "72.08",
      "open": "75.18",
      "high": "76.48",
      "low": "72.00",
      "close": "72.00",
      "average": "73.1115",
      "volume": "4653449",
      "turnover": "340224211.02",
      "trades": "16090"
    },
    {
      "date": "2022-02-03",
      "bid": "70.66",
      "ask": "70.74",
      "open": "72.00",
      "high": "72.00",
      "low": "69.74",
      "close": "70.56",
      "average": "70.7582",
      "volume": "2856128",
      "turnover": "202075203.95",
      "trades": "9422"
    },
    {
      "date": "2022-02-04",
      "bid": "67.72",
      "ask": "67.74",
      "open": "72.62",
      "high": "72.70",
      "low": "67.62",
      "close": "67.62",
      "average": "68.9063",
      "volume": "3895462",
      "turnover": "268313636.14",
      "trades": "14561"
    },
    {
      "date": "2022-02-07",
      "bid": "67.90",
      "ask": "67.96",
      "open": "68.80",
      "high": "69.26",
      "low": "67.06",
      "close": "67.82",
      "average": "68.0901",
      "volume": "3220709",
      "turnover": "219292210.62",
      "trades": "10227"
    },
    {
      "date": "2022-02-08",
      "bid": "69.22",
      "ask": "69.26",
      "open": "67.90",
      "high": "69.80",
      "low": "67.50",
      "close": "69.36",
      "average": "68.8755",
      "volume": "2925682",
      "turnover": "201423750.44",
      "trades": "10061"
    },
    {
      "date": "2022-02-09",
      "bid": "74.50",
      "ask": "74.52",
      "open": "70.16",
      "high": "74.70",
      "low": "69.94",
      "close": "74.70",
      "average": "73.3932",
      "volume": "4862055",
      "turnover": "356766632.58",
      "trades": "11699"
    },
    {
      "date": "2022-02-10",
      "bid": "73.42",
      "ask": "73.48",
      "open": "75.00",
      "high": "75.56",
      "low": "71.96",
      "close": "73.62",
      "average": "73.4442",
      "volume": "3508860",
      "turnover": "257665430.06",
      "trades": "11049"
    },
    {
      "date": "2022-02-11",
      "bid": "70.20",
      "ask": "70.22",
      "open": "69.68",
      "high": "71.92",
      "low": "69.10",
      "close": "70.14",
      "average": "70.3532",
      "volume": "8049093",
      "turnover": "566254052.15",
      "trades": "21600"
    },
    {
      "date": "2022-02-14",
      "bid": "69.56",
      "ask": "69.58",
      "open": "67.50",
      "high": "69.80",
      "low": "65.62",
      "close": "69.72",
      "average": "68.1325",
      "volume": "5008510",
      "turnover": "341247538.85",
      "trades": "16427"
    },
    {
      "date": "2022-02-15",
      "bid": "69.66",
      "ask": "69.70",
      "open": "69.72",
      "high": "71.00",
      "low": "69.06",
      "close": "69.70",
      "average": "70.1119",
      "volume": "3194689",
      "turnover": "223990843.92",
      "trades": "8274"
    },
    {
      "date": "2022-02-16",
      "bid": "70.48",
      "ask": "70.58",
      "open": "70.70",
      "high": "71.50",
      "low": "69.50",
      "close": "70.98",
      "average": "70.6012",
      "volume": "4090361",
      "turnover": "288764949.27",
      "trades": "8087"
    },
    {
      "date": "2022-02-17",
      "bid": "68.16",
      "ask": "68.32",
      "open": "70.80",
      "high": "71.60",
      "low": "67.50",
      "close": "68.54",
      "average": "69.7521",
      "volume": "2578087",
      "turnover": "179814798.4",
      "trades": "6618"
    },
    {
      "date": "2022-02-18",
      "bid": "65.34",
      "ask": "65.46",
      "open": "68.32",
      "high": "68.40",
      "low": "64.86",
      "close": "65.30",
      "average": "66.2753",
      "volume": "4257177",
      "turnover": "282137318.73",
      "trades": "11111"
    },
    {
      "date": "2022-02-21",
      "bid": "62.64",
      "ask": "62.72",
      "open": "65.00",
      "high": "65.20",
      "low": "61.80",
      "close": "62.54",
      "average": "63.1141",
      "volume": "5465699",
      "turnover": "344886571.45",
      "trades": "14894"
    },
    {
      "date": "2022-02-22",
      "bid": "64.52",
      "ask": "64.66",
      "open": "60.00",
      "high": "65.84",
      "low": "59.00",
      "close": "64.40",
      "average": "63.736",
      "volume": "5126522",
      "turnover": "326893316.76",
      "trades": "14163"
    },
    {
      "date": "2022-02-23",
      "bid": "64.38",
      "ask": "64.44",
      "open": "65.00",
      "high": "67.48",
      "low": "64.38",
      "close": "64.82",
      "average": "65.3939",
      "volume": "3116148",
      "turnover": "203777189.31",
      "trades": "9401"
    },
    {
      "date": "2022-02-24",
      "bid": "63.04",
      "ask": "63.18",
      "open": "60.00",
      "high": "63.42",
      "low": "58.60",
      "close": "63.04",
      "average": "60.938",
      "volume": "8197469",
      "turnover": "499766632.18",
      "trades": "22152"
    },
    {
      "date": "2022-02-25",
      "bid": "64.94",
      "ask": "64.98",
      "open": "63.74",
      "high": "65.72",
      "low": "61.96",
      "close": "64.84",
      "average": "64.241",
      "volume": "4115878",
      "turnover": "264403056.38",
      "trades": "12190"
    },
    {
      "date": "2022-02-28",
      "bid": "66.02",
      "ask": "66.06",
      "open": "64.00",
      "high": "66.44",
      "low": "62.10",
      "close": "66.44",
      "average": "64.4168",
      "volume": "4521319",
      "turnover": "291274794.23",
      "trades": "11905"
    },
    {
      "date": "2022-03-01",
      "bid": "63.30",
      "ask": "63.44",
      "open": "66.42",
      "high": "66.82",
      "low": "63.30",
      "close": "63.40",
      "average": "64.9575",
      "volume": "3582063",
      "turnover": "232734542.62",
      "trades": "9883"
    },
    {
      "date": "2022-03-02",
      "bid": "63.22",
      "ask": "63.40",
      "open": "62.76",
      "high": "64.18",
      "low": "60.92",
      "close": "62.92",
      "average": "62.7536",
      "volume": "4509636",
      "turnover": "283009336.23",
      "trades": "12130"
    },
    {
      "date": "2022-03-03",
      "bid": "59.64",
      "ask": "59.70",
      "open": "62.92",
      "high": "63.50",
      "low": "59.08",
      "close": "59.74",
      "average": "60.6366",
      "volume": "3821819",
      "turnover": "231733191.9",
      "trades": "9644"
    },
    {
      "date": "2022-03-04",
      "bid": "55.70",
      "ask": "55.78",
      "open": "59.00",
      "high": "60.16",
      "low": "55.12",
      "close": "55.18",
      "average": "56.6052",
      "volume": "6578773",
      "turnover": "372059811.93",
      "trades": "18517"
    },
    {
      "date": "2022-03-07",
      "bid": "56.56",
      "ask": "56.72",
      "open": "54.00",
      "high": "59.00",
      "low": "51.56",
      "close": "56.44",
      "average": "55.532",
      "volume": "6787913",
      "turnover": "377152938.77",
      "trades": "17837"
    },
    {
      "date": "2022-03-08",
      "bid": "55.44",
      "ask": "55.54",
      "open": "56.00",
      "high": "59.96",
      "low": "54.40",
      "close": "55.64",
      "average": "56.4468",
      "volume": "6924701",
      "turnover": "390900807.72",
      "trades": "17917"
    },
    {
      "date": "2022-03-09",
      "bid": "58.76",
      "ask": "58.80",
      "open": "57.88",
      "high": "59.32",
      "low": "56.12",
      "close": "58.70",
      "average": "58.2093",
      "volume": "4647715",
      "turnover": "270515801.5",
      "trades": "11429"
    },
    {
      "date": "2022-03-10",
      "bid": "55.20",
      "ask": "55.24",
      "open": "60.00",
      "high": "60.36",
      "low": "54.80",
      "close": "55.12",
      "average": "56.0418",
      "volume": "6456715",
      "turnover": "361874471.2",
      "trades": "15838"
    },
    {
      "date": "2022-03-11",
      "bid": "55.78",
      "ask": "55.80",
      "open": "55.62",
      "high": "57.16",
      "low": "54.72",
      "close": "55.90",
      "average": "55.9121",
      "volume": "5510892",
      "turnover": "308118379",
      "trades": "12736"
    },
    {
      "date": "2022-03-14",
      "bid": "55.28",
      "ask": "55.30",
      "open": "57.04",
      "high": "58.16",
      "low": "55.22",
      "close": "55.42",
      "average": "56.5193",
      "volume": "5157553",
      "turnover": "291472273.66",
      "trades": "9179"
    },
    {
      "date": "2022-03-15",
      "bid": "54.40",
      "ask": "54.44",
      "open": "55.30",
      "high": "55.32",
      "low": "53.02",
      "close": "54.30",
      "average": "54.0727",
      "volume": "4570898",
      "turnover": "247167856.95",
      "trades": "11148"
    },
    {
      "date": "2022-03-16",
      "bid": "59.16",
      "ask": "59.18",
      "open": "56.30",
      "high": "60.12",
      "low": "55.86",
      "close": "59.26",
      "average": "58.2297",
      "volume": "7522367",
      "turnover": "438009229.39",
      "trades": "11543"
    },
    {
      "date": "2022-03-17",
      "bid": "56.56",
      "ask": "56.62",
      "open": "59.78",
      "high": "59.96",
      "low": "56.06",
      "close": "56.62",
      "average": "57.391",
      "volume": "5436211",
      "turnover": "311940090.14",
      "trades": "11049"
    },
    {
      "date": "2022-03-18",
      "bid": "56.62",
      "ask": "56.66",
      "open": "57.00",
      "high": "57.16",
      "low": "55.10",
      "close": "56.66",
      "average": "56.4533",
      "volume": "7310196",
      "turnover": "412664604.05",
      "trades": "9390"
    },
    {
      "date": "2022-03-21",
      "bid": "55.88",
      "ask": "55.96",
      "open": "56.66",
      "high": "57.30",
      "low": "55.48",
      "close": "56.08",
      "average": "56.1587",
      "volume": "2177276",
      "turnover": "122417285.91",
      "trades": "5748"
    },
    {
      "date": "2022-03-22",
      "bid": "56.74",
      "ask": "56.76",
      "open": "56.30",
      "high": "57.72",
      "low": "55.96",
      "close": "56.66",
      "average": "56.8266",
      "volume": "2800471",
      "turnover": "159156497.44",
      "trades": "6500"
    },
    {
      "date": "2022-03-23",
      "bid": "57.44",
      "ask": "57.46",
      "open": "57.00",
      "high": "57.94",
      "low": "56.20",
      "close": "57.94",
      "average": "57.0585",
      "volume": "2257423",
      "turnover": "128753923.31",
      "trades": "4610"
    },
    {
      "date": "2022-03-24",
      "bid": "59.22",
      "ask": "59.28",
      "open": "57.90",
      "high": "59.40",
      "low": "57.10",
      "close": "59.40",
      "average": "58.4338",
      "volume": "2966916",
      "turnover": "173312901.43",
      "trades": "5448"
    },
    {
      "date": "2022-03-25",
      "bid": "57.86",
      "ask": "57.90",
      "open": "59.42",
      "high": "59.90",
      "low": "57.60",
      "close": "57.66",
      "average": "58.7903",
      "volume": "2049757",
      "turnover": "120516106.46",
      "trades": "6013"
    },
    {
      "date": "2022-03-28",
      "bid": "60.12",
      "ask": "60.20",
      "open": "57.80",
      "high": "60.78",
      "low": "57.20",
      "close": "60.30",
      "average": "59.6893",
      "volume": "2815737",
      "turnover": "168111020.74",
      "trades": "6760"
    },
    {
      "date": "2022-03-29",
      "bid": "67.88",
      "ask": "67.92",
      "open": "61.34",
      "high": "67.98",
      "low": "61.34",
      "close": "67.98",
      "average": "65.9028",
      "volume": "5762964",
      "turnover": "379651351.06",
      "trades": "14078"
    },
    {
      "date": "2022-03-30",
      "bid": "68.92",
      "ask": "68.98",
      "open": "67.98",
      "high": "70.42",
      "low": "65.04",
      "close": "68.88",
      "average": "68.1002",
      "volume": "4068882",
      "turnover": "277336719.61",
      "trades": "9400"
    },
    {
      "date": "2022-03-31",
      "bid": "67.92",
      "ask": "68.00",
      "open": "68.94",
      "high": "70.78",
      "low": "67.90",
      "close": "68.32",
      "average": "69.4198",
      "volume": "2088996",
      "turnover": "145067072.5",
      "trades": "5657"
    },
    {
      "date": "2022-04-01",
      "bid": "70.04",
      "ask": "70.10",
      "open": "68.22",
      "high": "71.10",
      "low": "67.71",
      "close": "70.04",
      "average": "70.1425",
      "volume": "2382189",
      "turnover": "167086937.69",
      "trades": "5622"
    },
    {
      "date": "2022-04-04",
      "bid": "74.34",
      "ask": "74.38",
      "open": "71.00",
      "high": "75.60",
      "low": "69.11",
      "close": "74.49",
      "average": "72.8832",
      "volume": "4045325",
      "turnover": "294851498.25",
      "trades": "9169"
    },
    {
      "date": "2022-04-05",
      "bid": "76.84",
      "ask": "76.94",
      "open": "74.55",
      "high": "78.78",
      "low": "74.55",
      "close": "76.75",
      "average": "77.6106",
      "volume": "4832870",
      "turnover": "375318208.3",
      "trades": "11924"
    },
    {
      "date": "2022-04-06",
      "bid": "73.91",
      "ask": "74.12",
      "open": "76.75",
      "high": "77.15",
      "low": "72.68",
      "close": "73.90",
      "average": "74.0856",
      "volume": "3409111",
      "turnover": "252598349.7",
      "trades": "9059"
    },
    {
      "date": "2022-04-07",
      "bid": "70.33",
      "ask": "70.40",
      "open": "73.80",
      "high": "73.80",
      "low": "69.11",
      "close": "70.40",
      "average": "70.8132",
      "volume": "2810920",
      "turnover": "198925669.3",
      "trades": "7395"
    },
    {
      "date": "2022-04-08",
      "bid": "69.58",
      "ask": "69.59",
      "open": "70.40",
      "high": "70.96",
      "low": "67.60",
      "close": "69.60",
      "average": "69.1599",
      "volume": "2231902",
      "turnover": "154432080.13",
      "trades": "6126"
    },
    {
      "date": "2022-04-11",
      "bid": "68.93",
      "ask": "69.10",
      "open": "68.57",
      "high": "70.79",
      "low": "67.30",
      "close": "68.90",
      "average": "69.0329",
      "volume": "1789826",
      "turnover": "123554067.75",
      "trades": "5418"
    },
    {
      "date": "2022-04-12",
      "bid": "70.04",
      "ask": "70.13",
      "open": "68.69",
      "high": "70.69",
      "low": "67.81",
      "close": "69.81",
      "average": "69.756",
      "volume": "1638694",
      "turnover": "114308433.04",
      "trades": "4763"
    },
    {
      "date": "2022-04-13",
      "bid": "67.65",
      "ask": "67.85",
      "open": "70.40",
      "high": "70.49",
      "low": "66.70",
      "close": "67.78",
      "average": "68.0432",
      "volume": "1761899",
      "turnover": "119882533.46",
      "trades": "6299"
    },
    {
      "date": "2022-04-14",
      "bid": "68.20",
      "ask": "68.33",
      "open": "68.52",
      "high": "68.91",
      "low": "67.24",
      "close": "68.91",
      "average": "68.238",
      "volume": "1027732",
      "turnover": "70123602.75",
      "trades": "2501"
    },
    {
      "date": "2022-04-19",
      "bid": "70.80",
      "ask": "70.85",
      "open": "67.46",
      "high": "70.88",
      "low": "66.70",
      "close": "70.73",
      "average": "69.9505",
      "volume": "2654840",
      "turnover": "185698991.89",
      "trades": "6570"
    },
    {
      "date": "2022-04-20",
      "bid": "69.15",
      "ask": "69.16",
      "open": "69.65",
      "high": "71.28",
      "low": "69.00",
      "close": "69.00",
      "average": "69.7501",
      "volume": "1634748",
      "turnover": "114007268.79",
      "trades": "4536"
    },
    {
      "date": "2022-04-21",
      "bid": "70.02",
      "ask": "70.11",
      "open": "68.75",
      "high": "71.17",
      "low": "65.71",
      "close": "71.17",
      "average": "69.0481",
      "volume": "4404713",
      "turnover": "304139636.43",
      "trades": "9021"
    },
    {
      "date": "2022-04-22",
      "bid": "68.91",
      "ask": "68.99",
      "open": "70.00",
      "high": "70.68",
      "low": "68.32",
      "close": "68.91",
      "average": "69.2973",
      "volume": "1435296",
      "turnover": "99451367.71",
      "trades": "4229"
    },
    {
      "date": "2022-04-25",
      "bid": "66.88",
      "ask": "67.08",
      "open": "68.42",
      "high": "69.00",
      "low": "66.33",
      "close": "67.40",
      "average": "67.2828",
      "volume": "2572920",
      "turnover": "173118939.64",
      "trades": "6918"
    },
    {
      "date": "2022-04-26",
      "bid": "65.24",
      "ask": "65.26",
      "open": "68.00",
      "high": "68.86",
      "low": "65.20",
      "close": "65.23",
      "average": "66.7447",
      "volume": "2909633",
      "turnover": "194116134.53",
      "trades": "6785"
    },
    {
      "date": "2022-04-27",
      "bid": "64.48",
      "ask": "64.56",
      "open": "65.07",
      "high": "66.81",
      "low": "64.32",
      "close": "64.44",
      "average": "65.0594",
      "volume": "2875090",
      "turnover": "187054441.91",
      "trades": "6283"
    },
    {
      "date": "2022-04-28",
      "bid": "69.80",
      "ask": "69.89",
      "open": "66.50",
      "high": "72.29",
      "low": "65.54",
      "close": "69.58",
      "average": "69.5201",
      "volume": "5320402",
      "turnover": "369674080.39",
      "trades": "12228"
    },
    {
      "date": "2022-04-29",
      "bid": "73.05",
      "ask": "73.09",
      "open": "71.64",
      "high": "74.00",
      "low": "71.38",
      "close": "73.00",
      "average": "72.8541",
      "volume": "3460412",
      "turnover": "252071704.96",
      "trades": "9558"
    },
    {
      "date": "2022-05-02",
      "bid": "73.40",
      "ask": "73.56",
      "open": "72.68",
      "high": "74.56",
      "low": "69.40",
      "close": "73.91",
      "average": "73.0776",
      "volume": "2550181",
      "turnover": "186316214.29",
      "trades": "5784"
    },
    {
      "date": "2022-05-03",
      "bid": "77.45",
      "ask": "77.60",
      "open": "74.41",
      "high": "77.75",
      "low": "73.74",
      "close": "77.75",
      "average": "76.6301",
      "volume": "3279016",
      "turnover": "251278918.09",
      "trades": "8270"
    },
    {
      "date": "2022-05-04",
      "bid": "77.07",
      "ask": "77.15",
      "open": "77.75",
      "high": "78.59",
      "low": "73.76",
      "close": "77.00",
      "average": "76.7212",
      "volume": "3416841",
      "turnover": "262410824.33",
      "trades": "8753"
    },
    {
      "date": "2022-05-05",
      "bid": "70.69",
      "ask": "70.74",
      "open": "78.27",
      "high": "79.95",
      "low": "70.67",
      "close": "71.16",
      "average": "74.6149",
      "volume": "3062100",
      "turnover": "228407571.89",
      "trades": "7795"
    },
    {
      "date": "2022-05-06",
      "bid": "71.23",
      "ask": "71.35",
      "open": "70.69",
      "high": "73.02",
      "low": "69.80",
      "close": "71.56",
      "average": "71.2093",
      "volume": "2694825",
      "turnover": "191943927.04",
      "trades": "9006"
    },
    {
      "date": "2022-05-09",
      "bid": "68.91",
      "ask": "68.99",
      "open": "71.13",
      "high": "71.13",
      "low": "68.44",
      "close": "68.62",
      "average": "69.2042",
      "volume": "1686988",
      "turnover": "116739778.27",
      "trades": "6100"
    },
    {
      "date": "2022-05-10",
      "bid": "71.16",
      "ask": "71.40",
      "open": "68.62",
      "high": "71.95",
      "low": "68.57",
      "close": "71.57",
      "average": "70.9549",
      "volume": "2084190",
      "turnover": "147889065.99",
      "trades": "6490"
    },
    {
      "date": "2022-05-11",
      "bid": "73.56",
      "ask": "73.60",
      "open": "72.60",
      "high": "75.36",
      "low": "72.10",
      "close": "74.00",
      "average": "73.8883",
      "volume": "2570963",
      "turnover": "189931566.88",
      "trades": "6879"
    },
    {
      "date": "2022-05-12",
      "bid": "72.28",
      "ask": "72.49",
      "open": "73.10",
      "high": "73.55",
      "low": "69.30",
      "close": "72.09",
      "average": "71.2225",
      "volume": "3206304",
      "turnover": "228081982.12",
      "trades": "6851"
    },
    {
      "date": "2022-05-13",
      "bid": "75.75",
      "ask": "75.78",
      "open": "74.00",
      "high": "75.88",
      "low": "73.55",
      "close": "75.69",
      "average": "75.2119",
      "volume": "3172350",
      "turnover": "238494087.02",
      "trades": "8927"
    },
    {
      "date": "2022-05-16",
      "bid": "77.07",
      "ask": "77.19",
      "open": "75.75",
      "high": "78.00",
      "low": "75.67",
      "close": "77.31",
      "average": "77.0029",
      "volume": "2560180",
      "turnover": "197136197.03",
      "trades": "6993"
    },
    {
      "date": "2022-05-17",
      "bid": "79.87",
      "ask": "79.91",
      "open": "78.70",
      "high": "80.00",
      "low": "78.57",
      "close": "79.62",
      "average": "79.5484",
      "volume": "3125689",
      "turnover": "248653317.28",
      "trades": "7752"
    },
    {
      "date": "2022-05-18",
      "bid": "78.35",
      "ask": "78.57",
      "open": "80.00",
      "high": "82.18",
      "low": "77.57",
      "close": "79.29",
      "average": "79.9696",
      "volume": "2432973",
      "turnover": "194547492.77",
      "trades": "6957"
    },
    {
      "date": "2022-05-19",
      "bid": "82.93",
      "ask": "83.04",
      "open": "78.00",
      "high": "83.26",
      "low": "77.60",
      "close": "82.72",
      "average": "81.3216",
      "volume": "3870528",
      "turnover": "314654295.49",
      "trades": "9825"
    },
    {
      "date": "2022-05-20",
      "bid": "83.22",
      "ask": "83.30",
      "open": "83.33",
      "high": "85.93",
      "low": "82.00",
      "close": "83.30",
      "average": "83.9745",
      "volume": "3465470",
      "turnover": "290896840.83",
      "trades": "9822"
    },
    {
      "date": "2022-05-23",
      "bid": "83.03",
      "ask": "83.20",
      "open": "82.94",
      "high": "84.20",
      "low": "80.81",
      "close": "83.37",
      "average": "82.637",
      "volume": "2829745",
      "turnover": "233673461.79",
      "trades": "8487"
    },
    {
      "date": "2022-05-24",
      "bid": "81.49",
      "ask": "81.53",
      "open": "83.00",
      "high": "83.00",
      "low": "80.57",
      "close": "81.26",
      "average": "81.469",
      "volume": "1690782",
      "turnover": "137749511.26",
      "trades": "6175"
    },
    {
      "date": "2022-05-25",
      "bid": "79.10",
      "ask": "79.20",
      "open": "81.76",
      "high": "82.22",
      "low": "78.54",
      "close": "78.54",
      "average": "79.7204",
      "volume": "1395310",
      "turnover": "111277713.02",
      "trades": "3720"
    },
    {
      "date": "2022-05-27",
      "bid": "82.83",
      "ask": "82.84",
      "open": "82.00",
      "high": "84.78",
      "low": "81.89",
      "close": "83.05",
      "average": "82.9343",
      "volume": "4108615",
      "turnover": "340718876.5",
      "trades": "12254"
    },
    {
      "date": "2022-05-30",
      "bid": "81.96",
      "ask": "82.02",
      "open": "85.00",
      "high": "86.99",
      "low": "81.10",
      "close": "81.34",
      "average": "84.1465",
      "volume": "4791382",
      "turnover": "403280307.34",
      "trades": "12351"
    },
    {
      "date": "2022-05-31",
      "bid": "78.21",
      "ask": "78.30",
      "open": "81.30",
      "high": "81.93",
      "low": "77.25",
      "close": "80.55",
      "average": "80.4285",
      "volume": "53358942",
      "turnover": "4291081644.04",
      "trades": "15689"
    },
    {
      "date": "2022-06-01",
      "bid": "84.35",
      "ask": "84.45",
      "open": "80.55",
      "high": "85.07",
      "low": "79.99",
      "close": "85.00",
      "average": "83.1759",
      "volume": "6141213",
      "turnover": "510631572.87",
      "trades": "12253"
    },
    {
      "date": "2022-06-02",
      "bid": "84.89",
      "ask": "84.93",
      "open": "85.00",
      "high": "86.43",
      "low": "83.86",
      "close": "85.00",
      "average": "85.1241",
      "volume": "3390064",
      "turnover": "288577566.89",
      "trades": "8143"
    },
    {
      "date": "2022-06-03",
      "bid": "82.52",
      "ask": "82.60",
      "open": "86.10",
      "high": "86.89",
      "low": "81.34",
      "close": "82.34",
      "average": "83.4099",
      "volume": "2230643",
      "turnover": "185997516.47",
      "trades": "5229"
    },
    {
      "date": "2022-06-07",
      "bid": "84.96",
      "ask": "85.00",
      "open": "82.45",
      "high": "85.39",
      "low": "82.45",
      "close": "85.35",
      "average": "84.818",
      "volume": "3606344",
      "turnover": "305813624.68",
      "trades": "7210"
    },
    {
      "date": "2022-06-08",
      "bid": "83.56",
      "ask": "83.59",
      "open": "85.35",
      "high": "86.37",
      "low": "82.11",
      "close": "83.64",
      "average": "83.4841",
      "volume": "2659238",
      "turnover": "222017695.98",
      "trades": "6165"
    },
    {
      "date": "2022-06-09",
      "bid": "84.51",
      "ask": "84.65",
      "open": "83.00",
      "high": "85.35",
      "low": "82.73",
      "close": "85.00",
      "average": "84.4605",
      "volume": "2167027",
      "turnover": "183031228",
      "trades": "6300"
    },
    {
      "date": "2022-06-10",
      "bid": "82.95",
      "ask": "83.00",
      "open": "83.90",
      "high": "84.50",
      "low": "82.00",
      "close": "83.06",
      "average": "83.1458",
      "volume": "2106159",
      "turnover": "175241503.16",
      "trades": "4798"
    },
    {
      "date": "2022-06-13",
      "bid": "77.95",
      "ask": "78.10",
      "open": "81.95",
      "high": "82.33",
      "low": "77.20",
      "close": "77.69",
      "average": "79.2808",
      "volume": "2658855",
      "turnover": "210859082.99",
      "trades": "6260"
    },
    {
      "date": "2022-06-14",
      "bid": "74.42",
      "ask": "74.72",
      "open": "78.00",
      "high": "79.34",
      "low": "73.37",
      "close": "74.17",
      "average": "74.8265",
      "volume": "4127259",
      "turnover": "308755905.83",
      "trades": "10314"
    },
    {
      "date": "2022-06-15",
      "bid": "75.48",
      "ask": "75.59",
      "open": "74.97",
      "high": "76.70",
      "low": "74.30",
      "close": "75.26",
      "average": "75.3422",
      "volume": "3918407",
      "turnover": "295210393.85",
      "trades": "6566"
    },
    {
      "date": "2022-06-16",
      "bid": "71.44",
      "ask": "71.62",
      "open": "75.00",
      "high": "75.95",
      "low": "70.73",
      "close": "70.83",
      "average": "72.8574",
      "volume": "3994682",
      "turnover": "291108824.2",
      "trades": "8361"
    },
    {
      "date": "2022-06-17",
      "bid": "70.77",
      "ask": "70.99",
      "open": "69.45",
      "high": "71.78",
      "low": "67.03",
      "close": "71.78",
      "average": "71.5352",
      "volume": "25339364",
      "turnover": "1812501277.17",
      "trades": "8941"
    },
    {
      "date": "2022-06-20",
      "bid": "72.43",
      "ask": "72.49",
      "open": "71.58",
      "high": "73.65",
      "low": "70.80",
      "close": "72.35",
      "average": "72.4836",
      "volume": "1520939",
      "turnover": "110246200.81",
      "trades": "3716"
    },
    {
      "date": "2022-06-21",
      "bid": "75.61",
      "ask": "75.77",
      "open": "72.49",
      "high": "77.00",
      "low": "72.35",
      "close": "76.00",
      "average": "75.0587",
      "volume": "2424704",
      "turnover": "181960646.83",
      "trades": "5168"
    },
    {
      "date": "2022-06-22",
      "bid": "76.61",
      "ask": "76.74",
      "open": "75.10",
      "high": "77.57",
      "low": "72.66",
      "close": "76.90",
      "average": "75.0833",
      "volume": "2240989",
      "turnover": "168207191.66",
      "trades": "5543"
    },
    {
      "date": "2022-06-23",
      "bid": "77.00",
      "ask": "77.14",
      "open": "77.03",
      "high": "79.20",
      "low": "76.70",
      "close": "78.00",
      "average": "77.8659",
      "volume": "1808482",
      "turnover": "140839375.47",
      "trades": "5195"
    },
    {
      "date": "2022-06-27",
      "bid": "79.26",
      "ask": "79.63",
      "open": "80.70",
      "high": "82.90",
      "low": "78.20",
      "close": "78.93",
      "average": "80.0249",
      "volume": "3232278",
      "turnover": "258631257.99",
      "trades": "6943"
    },
    {
      "date": "2022-06-28",
      "bid": "74.07",
      "ask": "74.20",
      "open": "78.93",
      "high": "79.50",
      "low": "74.05",
      "close": "74.05",
      "average": "75.5682",
      "volume": "2856472",
      "turnover": "215998994.18",
      "trades": "6081"
    },
    {
      "date": "2022-06-29",
      "bid": "70.84",
      "ask": "70.91",
      "open": "73.82",
      "high": "73.99",
      "low": "70.78",
      "close": "70.86",
      "average": "71.7447",
      "volume": "3266032",
      "turnover": "234221987.41",
      "trades": "8054"
    },
    {
      "date": "2022-06-30",
      "bid": "67.80",
      "ask": "67.92",
      "open": "70.12",
      "high": "71.61",
      "low": "66.85",
      "close": "67.96",
      "average": "68.3234",
      "volume": "3727507",
      "turnover": "254784992.1",
      "trades": "7807"
    },
    {
      "date": "2022-07-01",
      "bid": "69.91",
      "ask": "70.01",
      "open": "67.95",
      "high": "71.43",
      "low": "67.64",
      "close": "69.80",
      "average": "69.3722",
      "volume": "2842819",
      "turnover": "197216800.65",
      "trades": "6187"
    },
    {
      "date": "2022-07-04",
      "bid": "70.62",
      "ask": "70.66",
      "open": "70.05",
      "high": "72.60",
      "low": "68.03",
      "close": "70.70",
      "average": "70.4879",
      "volume": "1991284",
      "turnover": "140280550.69",
      "trades": "4543"
    },
    {
      "date": "2022-07-05",
      "bid": "67.00",
      "ask": "67.01",
      "open": "71.24",
      "high": "71.99",
      "low": "66.36",
      "close": "66.89",
      "average": "67.6309",
      "volume": "2584119",
      "turnover": "174701529.3",
      "trades": "6169"
    },
    {
      "date": "2022-07-06",
      "bid": "69.76",
      "ask": "69.90",
      "open": "69.00",
      "high": "70.44",
      "low": "67.80",
      "close": "69.82",
      "average": "69.4302",
      "volume": "2482500",
      "turnover": "172385109.78",
      "trades": "4548"
    },
    {
      "date": "2022-07-07",
      "bid": "75.40",
      "ask": "75.44",
      "open": "71.40",
      "high": "77.00",
      "low": "71.00",
      "close": "75.48",
      "average": "74.4816",
      "volume": "2837723",
      "turnover": "211360660.62",
      "trades": "6752"
    },
    {
      "date": "2022-07-08",
      "bid": "77.10",
      "ask": "77.20",
      "open": "75.48",
      "high": "79.90",
      "low": "74.34",
      "close": "77.65",
      "average": "77.5445",
      "volume": "2875574",
      "turnover": "222957082.38",
      "trades": "6940"
    },
    {
      "date": "2022-07-11",
      "bid": "75.18",
      "ask": "75.28",
      "open": "75.90",
      "high": "76.97",
      "low": "74.63",
      "close": "75.19",
      "average": "75.5311",
      "volume": "1246428",
      "turnover": "94177474.17",
      "trades": "3193"
    },
    {
      "date": "2022-07-12",
      "bid": "73.91",
      "ask": "74.07",
      "open": "74.11",
      "high": "74.48",
      "low": "71.66",
      "close": "74.00",
      "average": "73.1935",
      "volume": "2224627",
      "turnover": "162819859.43",
      "trades": "4645"
    },
    {
      "date": "2022-07-13",
      "bid": "71.93",
      "ask": "71.98",
      "open": "73.68",
      "high": "73.68",
      "low": "69.60",
      "close": "71.50",
      "average": "71.4084",
      "volume": "2152241",
      "turnover": "153745080.9",
      "trades": "6101"
    },
    {
      "date": "2022-07-14",
      "bid": "69.90",
      "ask": "69.97",
      "open": "71.50",
      "high": "72.71",
      "low": "69.25",
      "close": "70.27",
      "average": "70.4871",
      "volume": "1451530",
      "turnover": "102304415.82",
      "trades": "4147"
    },
    {
      "date": "2022-07-15",
      "bid": "73.89",
      "ask": "73.92",
      "open": "70.80",
      "high": "74.66",
      "low": "70.07",
      "close": "74.66",
      "average": "73.7201",
      "volume": "2210212",
      "turnover": "162912718.94",
      "trades": "4978"
    },
    {
      "date": "2022-07-18",
      "bid": "77.35",
      "ask": "77.50",
      "open": "74.86",
      "high": "77.77",
      "low": "74.30",
      "close": "77.50",
      "average": "76.4996",
      "volume": "1960767",
      "turnover": "149990769.13",
      "trades": "5155"
    },
    {
      "date": "2022-07-19",
      "bid": "78.75",
      "ask": "78.94",
      "open": "76.58",
      "high": "79.99",
      "low": "75.30",
      "close": "78.75",
      "average": "78.014",
      "volume": "2272554",
      "turnover": "177211973.78",
      "trades": "5070"
    },
    {
      "date": "2022-07-20",
      "bid": "74.59",
      "ask": "74.67",
      "open": "74.20",
      "high": "77.56",
      "low": "71.28",
      "close": "74.62",
      "average": "74.4844",
      "volume": "3899042",
      "turnover": "290461520.16",
      "trades": "8981"
    },
    {
      "date": "2022-07-21",
      "bid": "73.59",
      "ask": "73.65",
      "open": "75.00",
      "high": "75.83",
      "low": "72.36",
      "close": "74.20",
      "average": "73.6147",
      "volume": "1827228",
      "turnover": "134492383.07",
      "trades": "5258"
    },
    {
      "date": "2022-07-22",
      "bid": "77.70",
      "ask": "77.85",
      "open": "74.20",
      "high": "78.00",
      "low": "73.01",
      "close": "78.00",
      "average": "76.3948",
      "volume": "2648093",
      "turnover": "202318304.61",
      "trades": "5817"
    },
    {
      "date": "2022-07-25",
      "bid": "76.92",
      "ask": "77.10",
      "open": "77.33",
      "high": "78.94",
      "low": "76.11",
      "close": "77.24",
      "average": "77.5206",
      "volume": "1275048",
      "turnover": "98836109.45",
      "trades": "4473"
    },
    {
      "date": "2022-07-26",
      "bid": "72.63",
      "ask": "72.66",
      "open": "77.09",
      "high": "77.99",
      "low": "72.50",
      "close": "72.58",
      "average": "73.8195",
      "volume": "2585002",
      "turnover": "190957325.3",
      "trades": "6356"
    },
    {
      "date": "2022-07-27",
      "bid": "73.75",
      "ask": "73.84",
      "open": "73.05",
      "high": "74.35",
      "low": "72.15",
      "close": "73.32",
      "average": "73.307",
      "volume": "1295847",
      "turnover": "94998479.7",
      "trades": "4128"
    },
    {
      "date": "2022-07-28",
      "bid": "74.89",
      "ask": "74.94",
      "open": "74.30",
      "high": "76.40",
      "low": "74.30",
      "close": "74.99",
      "average": "75.2566",
      "volume": "1476247",
      "turnover": "111097940.76",
      "trades": "3874"
    },
    {
      "date": "2022-07-29",
      "bid": "75.27",
      "ask": "75.34",
      "open": "75.39",
      "high": "76.20",
      "low": "74.73",
      "close": "75.54",
      "average": "75.5041",
      "volume": "1531507",
      "turnover": "115632763.9",
      "trades": "2741"
    },
    {
      "date": "2022-08-01",
      "bid": "75.63",
      "ask": "75.80",
      "open": "75.54",
      "high": "77.19",
      "low": "75.16",
      "close": "75.71",
      "average": "76.1986",
      "volume": "1331327",
      "turnover": "101439798.59",
      "trades": "3699"
    },
    {
      "date": "2022-08-02",
      "bid": "75.15",
      "ask": "75.27",
      "open": "74.55",
      "high": "75.62",
      "low": "73.50",
      "close": "75.36",
      "average": "74.8027",
      "volume": "1755833",
      "turnover": "131329516.89",
      "trades": "3750"
    },
    {
      "date": "2022-08-03",
      "bid": "75.68",
      "ask": "75.72",
      "open": "75.18",
      "high": "76.21",
      "low": "74.54",
      "close": "76.21",
      "average": "75.8376",
      "volume": "1398988",
      "turnover": "106074244.75",
      "trades": "2691"
    },
    {
      "date": "2022-08-04",
      "bid": "76.78",
      "ask": "77.00",
      "open": "77.00",
      "high": "79.20",
      "low": "76.02",
      "close": "76.62",
      "average": "77.4811",
      "volume": "2436976",
      "turnover": "188833059.77",
      "trades": "5294"
    },
    {
      "date": "2022-08-05",
      "bid": "75.33",
      "ask": "75.44",
      "open": "76.62",
      "high": "77.16",
      "low": "75.25",
      "close": "75.25",
      "average": "75.65",
      "volume": "1233595",
      "turnover": "93342647.09",
      "trades": "2970"
    },
    {
      "date": "2022-08-08",
      "bid": "75.85",
      "ask": "75.90",
      "open": "75.41",
      "high": "76.44",
      "low": "75.26",
      "close": "75.93",
      "average": "75.8995",
      "volume": "1245664",
      "turnover": "94553175.74",
      "trades": "2633"
    },
    {
      "date": "2022-08-09",
      "bid": "75.10",
      "ask": "75.11",
      "open": "75.85",
      "high": "77.20",
      "low": "74.90",
      "close": "74.90",
      "average": "75.7116",
      "volume": "1265699",
      "turnover": "95836600.1",
      "trades": "2928"
    },
    {
      "date": "2022-08-10",
      "bid": "76.14",
      "ask": "76.19",
      "open": "74.75",
      "high": "76.65",
      "low": "73.20",
      "close": "76.26",
      "average": "75.6975",
      "volume": "1505421",
      "turnover": "113924271.47",
      "trades": "3553"
    },
    {
      "date": "2022-08-11",
      "bid": "75.95",
      "ask": "76.15",
      "open": "76.71",
      "high": "77.29",
      "low": "75.09",
      "close": "75.86",
      "average": "75.9976",
      "volume": "1319533",
      "turnover": "100289756.81",
      "trades": "3246"
    },
    {
      "date": "2022-08-12",
      "bid": "75.95",
      "ask": "76.00",
      "open": "75.86",
      "high": "76.66",
      "low": "75.48",
      "close": "75.90",
      "average": "75.9132",
      "volume": "1131069",
      "turnover": "85867219.94",
      "trades": "2802"
    },
    {
      "date": "2022-08-15",
      "bid": "74.90",
      "ask": "74.96",
      "open": "75.90",
      "high": "76.40",
      "low": "74.54",
      "close": "74.89",
      "average": "75.0942",
      "volume": "910964",
      "turnover": "68411843.2",
      "trades": "2652"
    },
    {
      "date": "2022-08-16",
      "bid": "76.48",
      "ask": "76.51",
      "open": "74.89",
      "high": "77.60",
      "low": "74.89",
      "close": "76.23",
      "average": "76.5276",
      "volume": "1703219",
      "turnover": "130364737.72",
      "trades": "3872"
    },
    {
      "date": "2022-08-17",
      "bid": "75.02",
      "ask": "75.39",
      "open": "76.25",
      "high": "77.00",
      "low": "74.71",
      "close": "75.01",
      "average": "75.291",
      "volume": "1224572",
      "turnover": "92201190.86",
      "trades": "2661"
    },
    {
      "date": "2022-08-18",
      "bid": "75.32",
      "ask": "75.41",
      "open": "74.51",
      "high": "76.19",
      "low": "74.51",
      "close": "75.27",
      "average": "75.4556",
      "volume": "673940",
      "turnover": "50853313.43",
      "trades": "2000"
    },
    {
      "date": "2022-08-19",
      "bid": "71.16",
      "ask": "71.18",
      "open": "74.80",
      "high": "75.71",
      "low": "71.07",
      "close": "71.16",
      "average": "72.6942",
      "volume": "2550785",
      "turnover": "185528017.47",
      "trades": "6238"
    },
    {
      "date": "2022-08-22",
      "bid": "68.38",
      "ask": "68.46",
      "open": "71.16",
      "high": "71.97",
      "low": "68.30",
      "close": "68.34",
      "average": "69.4068",
      "volume": "2058546",
      "turnover": "142895059.91",
      "trades": "6311"
    },
    {
      "date": "2022-08-23",
      "bid": "68.16",
      "ask": "68.25",
      "open": "68.24",
      "high": "70.10",
      "low": "67.75",
      "close": "68.24",
      "average": "68.6819",
      "volume": "1752868",
      "turnover": "120391080.75",
      "trades": "4656"
    },
    {
      "date": "2022-08-24",
      "bid": "67.36",
      "ask": "67.52",
      "open": "68.00",
      "high": "68.54",
      "low": "66.60",
      "close": "67.16",
      "average": "67.4197",
      "volume": "1811743",
      "turnover": "122157536.28",
      "trades": "4620"
    },
    {
      "date": "2022-08-25",
      "bid": "67.28",
      "ask": "67.35",
      "open": "67.62",
      "high": "68.29",
      "low": "66.33",
      "close": "67.25",
      "average": "67.2213",
      "volume": "1207318",
      "turnover": "81156876.15",
      "trades": "4469"
    },
    {
      "date": "2022-08-26",
      "bid": "66.94",
      "ask": "66.99",
      "open": "67.68",
      "high": "69.47",
      "low": "66.55",
      "close": "66.83",
      "average": "67.8926",
      "volume": "1927490",
      "turnover": "130941651.28",
      "trades": "4686"
    },
    {
      "date": "2022-08-29",
      "bid": "67.18",
      "ask": "67.25",
      "open": "66.10",
      "high": "67.83",
      "low": "64.88",
      "close": "67.15",
      "average": "66.3427",
      "volume": "1057773",
      "turnover": "70172984.8",
      "trades": "4201"
    },
    {
      "date": "2022-08-30",
      "bid": "67.25",
      "ask": "67.43",
      "open": "67.43",
      "high": "69.27",
      "low": "66.96",
      "close": "67.20",
      "average": "67.9448",
      "volume": "1337506",
      "turnover": "90916329.28",
      "trades": "4383"
    },
    {
      "date": "2022-08-31",
      "bid": "65.07",
      "ask": "65.11",
      "open": "67.58",
      "high": "68.29",
      "low": "65.00",
      "close": "65.00",
      "average": "65.3439",
      "volume": "2782285",
      "turnover": "181851057.2",
      "trades": "5598"
    },
    {
      "date": "2022-09-01",
      "bid": "61.73",
      "ask": "61.84",
      "open": "64.77",
      "high": "64.77",
      "low": "61.50",
      "close": "61.50",
      "average": "62.7865",
      "volume": "2737560",
      "turnover": "171863957.89",
      "trades": "8444"
    },
    {
      "date": "2022-09-02",
      "bid": "60.64",
      "ask": "60.70",
      "open": "62.22",
      "high": "62.90",
      "low": "59.75",
      "close": "60.36",
      "average": "60.6906",
      "volume": "3208719",
      "turnover": "194774552.25",
      "trades": "8838"
    },
    {
      "date": "2022-09-05",
      "bid": "57.86",
      "ask": "57.98",
      "open": "58.57",
      "high": "59.54",
      "low": "57.62",
      "close": "57.82",
      "average": "58.3131",
      "volume": "3041325",
      "turnover": "177352542.23",
      "trades": "9017"
    },
    {
      "date": "2022-09-06",
      "bid": "58.65",
      "ask": "58.75",
      "open": "57.82",
      "high": "59.50",
      "low": "57.60",
      "close": "58.60",
      "average": "58.6608",
      "volume": "1716617",
      "turnover": "100697390.99",
      "trades": "5346"
    },
    {
      "date": "2022-09-07",
      "bid": "57.59",
      "ask": "57.61",
      "open": "58.60",
      "high": "58.65",
      "low": "57.00",
      "close": "57.37",
      "average": "57.5533",
      "volume": "1975234",
      "turnover": "113683207.11",
      "trades": "5242"
    },
    {
      "date": "2022-09-08",
      "bid": "57.29",
      "ask": "57.52",
      "open": "57.71",
      "high": "58.40",
      "low": "56.65",
      "close": "57.44",
      "average": "57.5268",
      "volume": "1730416",
      "turnover": "99547017.89",
      "trades": "5045"
    },
    {
      "date": "2022-09-09",
      "bid": "58.97",
      "ask": "59.03",
      "open": "57.51",
      "high": "59.75",
      "low": "57.51",
      "close": "58.92",
      "average": "58.9089",
      "volume": "2136881",
      "turnover": "125883213.23",
      "trades": "5436"
    },
    {
      "date": "2022-09-12",
      "bid": "60.67",
      "ask": "60.70",
      "open": "59.10",
      "high": "61.34",
      "low": "59.03",
      "close": "60.67",
      "average": "60.6437",
      "volume": "2246937",
      "turnover": "136261737.37",
      "trades": "4879"
    },
    {
      "date": "2022-09-13",
      "bid": "59.05",
      "ask": "59.11",
      "open": "60.70",
      "high": "61.41",
      "low": "59.00",
      "close": "59.27",
      "average": "59.8798",
      "volume": "2492060",
      "turnover": "149200165.47",
      "trades": "5064"
    },
    {
      "date": "2022-09-14",
      "bid": "59.43",
      "ask": "59.48",
      "open": "58.80",
      "high": "60.37",
      "low": "58.26",
      "close": "59.41",
      "average": "59.5198",
      "volume": "2567901",
      "turnover": "152837220.07",
      "trades": "4259"
    },
    {
      "date": "2022-09-15",
      "bid": "59.38",
      "ask": "59.49",
      "open": "59.43",
      "high": "60.40",
      "low": "58.68",
      "close": "59.31",
      "average": "59.4478",
      "volume": "1904872",
      "turnover": "113241281.55",
      "trades": "4537"
    },
    {
      "date": "2022-09-16",
      "bid": "58.81",
      "ask": "58.86",
      "open": "58.50",
      "high": "59.41",
      "low": "57.55",
      "close": "58.87",
      "average": "58.7245",
      "volume": "3686327",
      "turnover": "216455908.18",
      "trades": "4851"
    },
    {
      "date": "2022-09-19",
      "bid": "57.03",
      "ask": "57.18",
      "open": "58.80",
      "high": "58.81",
      "low": "55.81",
      "close": "57.12",
      "average": "57.0371",
      "volume": "2088650",
      "turnover": "119053727.96",
      "trades": "5113"
    },
    {
      "date": "2022-09-20",
      "bid": "55.06",
      "ask": "55.18",
      "open": "56.78",
      "high": "57.35",
      "low": "54.95",
      "close": "54.95",
      "average": "55.5445",
      "volume": "2683985",
      "turnover": "149124709.82",
      "trades": "6013"
    },
    {
      "date": "2022-09-21",
      "bid": "55.21",
      "ask": "55.39",
      "open": "54.33",
      "high": "55.83",
      "low": "53.81",
      "close": "55.43",
      "average": "55.1892",
      "volume": "2053147",
      "turnover": "113304933.71",
      "trades": "4915"
    },
    {
      "date": "2022-09-22",
      "bid": "52.44",
      "ask": "52.62",
      "open": "52.57",
      "high": "54.12",
      "low": "52.01",
      "close": "52.56",
      "average": "52.8676",
      "volume": "3434454",
      "turnover": "181567971.5",
      "trades": "7685"
    },
    {
      "date": "2022-09-23",
      "bid": "51.11",
      "ask": "51.17",
      "open": "52.67",
      "high": "53.29",
      "low": "50.54",
      "close": "51.07",
      "average": "51.5195",
      "volume": "3283543",
      "turnover": "169140272.38",
      "trades": "8198"
    },
    {
      "date": "2022-09-26",
      "bid": "51.71",
      "ask": "51.77",
      "open": "50.50",
      "high": "52.61",
      "low": "50.14",
      "close": "51.68",
      "average": "51.6663",
      "volume": "2592268",
      "turnover": "133933175.78",
      "trades": "6432"
    },
    {
      "date": "2022-09-27",
      "bid": "51.30",
      "ask": "51.39",
      "open": "51.88",
      "high": "52.09",
      "low": "49.415",
      "close": "51.47",
      "average": "51.0754",
      "volume": "3189427",
      "turnover": "162902840.91",
      "trades": "8877"
    },
    {
      "date": "2022-09-28",
      "bid": "51.21",
      "ask": "51.24",
      "open": "50.31",
      "high": "51.36",
      "low": "48.905",
      "close": "51.36",
      "average": "50.2993",
      "volume": "2753278",
      "turnover": "138460412.15",
      "trades": "7328"
    },
    {
      "date": "2022-09-29",
      "bid": "47.81",
      "ask": "47.855",
      "open": "51.26",
      "high": "51.26",
      "low": "47.12",
      "close": "47.765",
      "average": "48.2598",
      "volume": "3042092",
      "turnover": "146818480.96",
      "trades": "9821"
    },
    {
      "date": "2022-09-30",
      "bid": "48.445",
      "ask": "48.535",
      "open": "47.80",
      "high": "48.825",
      "low": "47.04",
      "close": "48.73",
      "average": "48.1461",
      "volume": "2976604",
      "turnover": "143296005.31",
      "trades": "7602"
    },
    {
      "date": "2022-10-03",
      "bid": "47.70",
      "ask": "47.80",
      "open": "48.165",
      "high": "48.39",
      "low": "46.565",
      "close": "47.935",
      "average": "47.5972",
      "volume": "2736021",
      "turnover": "130158051.31",
      "trades": "6741"
    },
    {
      "date": "2022-10-04",
      "bid": "48.73",
      "ask": "48.80",
      "open": "47.935",
      "high": "48.825",
      "low": "45.71",
      "close": "48.795",
      "average": "47.6881",
      "volume": "4403314",
      "turnover": "209972252.08",
      "trades": "9004"
    },
    {
      "date": "2022-10-05",
      "bid": "45.08",
      "ask": "45.145",
      "open": "48.795",
      "high": "48.90",
      "low": "45.08",
      "close": "45.155",
      "average": "46.0246",
      "volume": "4852419",
      "turnover": "223341151.12",
      "trades": "9864"
    },
    {
      "date": "2022-10-06",
      "bid": "46.45",
      "ask": "46.48",
      "open": "45.975",
      "high": "47.20",
      "low": "45.70",
      "close": "46.345",
      "average": "46.498",
      "volume": "3381301",
      "turnover": "157190858.75",
      "trades": "7962"
    },
    {
      "date": "2022-10-07",
      "bid": "45.63",
      "ask": "45.68",
      "open": "46.00",
      "high": "46.87",
      "low": "45.17",
      "close": "45.715",
      "average": "45.8339",
      "volume": "1994025",
      "turnover": "91394757.37",
      "trades": "4209"
    },
    {
      "date": "2022-10-10",
      "bid": "46.51",
      "ask": "46.53",
      "open": "45.04",
      "high": "47.635",
      "low": "45.04",
      "close": "46.315",
      "average": "46.58",
      "volume": "2480276",
      "turnover": "115543706.4",
      "trades": "5610"
    },
    {
      "date": "2022-10-11",
      "bid": "44.465",
      "ask": "44.495",
      "open": "45.80",
      "high": "45.80",
      "low": "43.11",
      "close": "44.50",
      "average": "44.3433",
      "volume": "3807630",
      "turnover": "168887970.31",
      "trades": "9080"
    },
    {
      "date": "2022-10-12",
      "bid": "44.20",
      "ask": "44.235",
      "open": "44.50",
      "high": "44.75",
      "low": "43.435",
      "close": "44.34",
      "average": "44.2105",
      "volume": "1825616",
      "turnover": "80708338.34",
      "trades": "4221"
    },
    {
      "date": "2022-10-13",
      "bid": "45.05",
      "ask": "45.20",
      "open": "44.235",
      "high": "45.63",
      "low": "43.455",
      "close": "45.16",
      "average": "44.6029",
      "volume": "2434712",
      "turnover": "108617727.05",
      "trades": "4815"
    },
    {
      "date": "2022-10-14",
      "bid": "44.955",
      "ask": "45.005",
      "open": "46.20",
      "high": "46.20",
      "low": "44.30",
      "close": "44.87",
      "average": "45.0888",
      "volume": "2507418",
      "turnover": "113061223.9",
      "trades": "4665"
    },
    {
      "date": "2022-10-17",
      "bid": "45.615",
      "ask": "45.655",
      "open": "44.925",
      "high": "45.955",
      "low": "44.605",
      "close": "45.725",
      "average": "45.4902",
      "volume": "2013444",
      "turnover": "91581708.57",
      "trades": "4552"
    },
    {
      "date": "2022-10-18",
      "bid": "46.62",
      "ask": "46.665",
      "open": "46.20",
      "high": "48.08",
      "low": "46.00",
      "close": "46.68",
      "average": "47.3565",
      "volume": "3441054",
      "turnover": "162949655.21",
      "trades": "7912"
    },
    {
      "date": "2022-10-19",
      "bid": "45.135",
      "ask": "45.225",
      "open": "46.80",
      "high": "47.11",
      "low": "45.005",
      "close": "45.005",
      "average": "45.5605",
      "volume": "2147211",
      "turnover": "97833348.14",
      "trades": "5816"
    },
    {
      "date": "2022-10-20",
      "bid": "44.56",
      "ask": "44.645",
      "open": "45.00",
      "high": "45.50",
      "low": "43.855",
      "close": "44.81",
      "average": "44.6678",
      "volume": "2647054",
      "turnover": "118226233.41",
      "trades": "6416"
    },
    {
      "date": "2022-10-21",
      "bid": "44.81",
      "ask": "45.00",
      "open": "44.305",
      "high": "45.305",
      "low": "43.92",
      "close": "45.135",
      "average": "44.7637",
      "volume": "2301180",
      "turnover": "103011848.42",
      "trades": "5102"
    },
    {
      "date": "2022-10-24",
      "bid": "45.155",
      "ask": "45.205",
      "open": "45.935",
      "high": "46.10",
      "low": "44.225",
      "close": "45.17",
      "average": "45.2535",
      "volume": "3616834",
      "turnover": "163898004.04",
      "trades": "5502"
    },
    {
      "date": "2022-10-25",
      "bid": "45.235",
      "ask": "45.305",
      "open": "45.725",
      "high": "45.885",
      "low": "43.41",
      "close": "45.565",
      "average": "44.7598",
      "volume": "3527393",
      "turnover": "157916259.77",
      "trades": "8418"
    },
    {
      "date": "2022-10-26",
      "bid": "46.215",
      "ask": "46.26",
      "open": "45.705",
      "high": "46.45",
      "low": "44.77",
      "close": "46.30",
      "average": "45.6763",
      "volume": "3679491",
      "turnover": "168078711.3",
      "trades": "5550"
    },
    {
      "date": "2022-10-27",
      "bid": "43.94",
      "ask": "43.995",
      "open": "44.365",
      "high": "44.93",
      "low": "42.85",
      "close": "44.00",
      "average": "43.6331",
      "volume": "7713801",
      "turnover": "336563503.43",
      "trades": "15169"
    },
    {
      "date": "2022-10-28",
      "bid": "45.345",
      "ask": "45.395",
      "open": "44.00",
      "high": "45.58",
      "low": "43.51",
      "close": "45.13",
      "average": "44.7462",
      "volume": "3666750",
      "turnover": "164044987.09",
      "trades": "6561"
    },
    {
      "date": "2022-10-31",
      "bid": "46.67",
      "ask": "46.695",
      "open": "45.41",
      "high": "47.395",
      "low": "44.90",
      "close": "46.89",
      "average": "46.3413",
      "volume": "2886157",
      "turnover": "133732052.29",
      "trades": "6330"
    },
    {
      "date": "2022-11-01",
      "bid": "48.265",
      "ask": "48.45",
      "open": "47.345",
      "high": "49.66",
      "low": "47.345",
      "close": "48.555",
      "average": "48.5912",
      "volume": "3591313",
      "turnover": "174513221.75",
      "trades": "8917"
    },
    {
      "date": "2022-11-02",
      "bid": "48.41",
      "ask": "48.485",
      "open": "48.69",
      "high": "49.225",
      "low": "47.76",
      "close": "48.56",
      "average": "48.5793",
      "volume": "2268349",
      "turnover": "110194906.73",
      "trades": "4814"
    },
    {
      "date": "2022-11-03",
      "bid": "46.11",
      "ask": "46.15",
      "open": "47.60",
      "high": "48.23",
      "low": "46.02",
      "close": "46.02",
      "average": "46.7461",
      "volume": "3238509",
      "turnover": "151427707.91",
      "trades": "6618"
    },
    {
      "date": "2022-11-04",
      "bid": "48.09",
      "ask": "48.14",
      "open": "46.12",
      "high": "48.385",
      "low": "46.12",
      "close": "48.385",
      "average": "47.4472",
      "volume": "1457528",
      "turnover": "69155508.26",
      "trades": "2879"
    },
    {
      "date": "2022-11-07",
      "bid": "49.205",
      "ask": "49.22",
      "open": "48.38",
      "high": "49.495",
      "low": "48.215",
      "close": "49.125",
      "average": "49.1008",
      "volume": "2204233",
      "turnover": "108249028.03",
      "trades": "5575"
    },
    {
      "date": "2022-11-08",
      "bid": "51.20",
      "ask": "51.21",
      "open": "48.365",
      "high": "51.25",
      "low": "48.10",
      "close": "51.08",
      "average": "50.3166",
      "volume": "2952478",
      "turnover": "148811108.56",
      "trades": "5512"
    },
    {
      "date": "2022-11-09",
      "bid": "50.07",
      "ask": "50.11",
      "open": "51.01",
      "high": "51.78",
      "low": "50.03",
      "close": "50.08",
      "average": "50.5707",
      "volume": "2620819",
      "turnover": "132546466.14",
      "trades": "5385"
    },
    {
      "date": "2022-11-10",
      "bid": "53.68",
      "ask": "53.72",
      "open": "49.085",
      "high": "54.89",
      "low": "49.005",
      "close": "53.66",
      "average": "52.6954",
      "volume": "3632910",
      "turnover": "191399294.54",
      "trades": "7009"
    },
    {
      "date": "2022-11-11",
      "bid": "58.06",
      "ask": "58.10",
      "open": "54.54",
      "high": "58.27",
      "low": "54.03",
      "close": "57.74",
      "average": "56.024",
      "volume": "7708227",
      "turnover": "431521829.78",
      "trades": "10856"
    },
    {
      "date": "2022-11-14",
      "bid": "55.96",
      "ask": "56.00",
      "open": "58.02",
      "high": "59.00",
      "low": "55.44",
      "close": "55.98",
      "average": "56.4169",
      "volume": "2961943",
      "turnover": "167106700.09",
      "trades": "6783"
    },
    {
      "date": "2022-11-15",
      "bid": "55.52",
      "ask": "55.56",
      "open": "56.20",
      "high": "56.87",
      "low": "54.29",
      "close": "55.33",
      "average": "55.0903",
      "volume": "2594204",
      "turnover": "142976909",
      "trades": "5077"
    },
    {
      "date": "2022-11-16",
      "bid": "50.55",
      "ask": "50.99",
      "open": "55.00",
      "high": "55.13",
      "low": "50.62",
      "close": "50.76",
      "average": "52.2774",
      "volume": "3156547",
      "turnover": "165020167.68",
      "trades": "7710"
    },
    {
      "date": "2022-11-17",
      "bid": "50.21",
      "ask": "50.24",
      "open": "50.81",
      "high": "51.70",
      "low": "50.01",
      "close": "50.22",
      "average": "50.5645",
      "volume": "2100253",
      "turnover": "106188165.68",
      "trades": "4830"
    },
    {
      "date": "2022-11-18",
      "bid": "50.51",
      "ask": "50.57",
      "open": "50.87",
      "high": "51.11",
      "low": "50.27",
      "close": "50.67",
      "average": "50.6697",
      "volume": "1980001",
      "turnover": "100329017.59",
      "trades": "3277"
    },
    {
      "date": "2022-11-21",
      "bid": "50.79",
      "ask": "50.85",
      "open": "50.35",
      "high": "51.57",
      "low": "50.14",
      "close": "50.71",
      "average": "50.7598",
      "volume": "1701684",
      "turnover": "86380507.27",
      "trades": "3976"
    },
    {
      "date": "2022-11-22",
      "bid": "50.72",
      "ask": "50.81",
      "open": "50.25",
      "high": "51.65",
      "low": "49.23",
      "close": "50.86",
      "average": "50.6464",
      "volume": "2644581",
      "turnover": "133933421",
      "trades": "4596"
    },
    {
      "date": "2022-11-23",
      "bid": "51.15",
      "ask": "51.20",
      "open": "51.56",
      "high": "51.85",
      "low": "50.70",
      "close": "51.51",
      "average": "51.3161",
      "volume": "2562771",
      "turnover": "131508366.8",
      "trades": "5340"
    },
    {
      "date": "2022-11-24",
      "bid": "51.93",
      "ask": "51.95",
      "open": "51.55",
      "high": "52.30",
      "low": "51.10",
      "close": "52.03",
      "average": "51.9473",
      "volume": "1565980",
      "turnover": "81348170.9",
      "trades": "3004"
    },
    {
      "date": "2022-11-25",
      "bid": "51.84",
      "ask": "51.86",
      "open": "52.17",
      "high": "52.17",
      "low": "51.11",
      "close": "51.98",
      "average": "51.6746",
      "volume": "1580804",
      "turnover": "81687819.05",
      "trades": "3301"
    },
    {
      "date": "2022-11-28",
      "bid": "49.805",
      "ask": "49.855",
      "open": "51.69",
      "high": "51.69",
      "low": "49.60",
      "close": "49.845",
      "average": "50.1546",
      "volume": "2020436",
      "turnover": "101333215.18",
      "trades": "5368"
    },
    {
      "date": "2022-11-29",
      "bid": "49.79",
      "ask": "49.835",
      "open": "50.00",
      "high": "50.79",
      "low": "49.725",
      "close": "49.735",
      "average": "49.989",
      "volume": "1623666",
      "turnover": "81169134.92",
      "trades": "4450"
    },
    {
      "date": "2022-11-30",
      "bid": "51.51",
      "ask": "51.56",
      "open": "50.42",
      "high": "52.25",
      "low": "50.25",
      "close": "51.58",
      "average": "51.4945",
      "volume": "4973559",
      "turnover": "256103302.89",
      "trades": "5469"
    },
    {
      "date": "2022-12-01",
      "bid": "51.69",
      "ask": "51.72",
      "open": "52.51",
      "high": "53.17",
      "low": "50.91",
      "close": "51.76",
      "average": "51.7373",
      "volume": "3164028",
      "turnover": "163714518.44",
      "trades": "5178"
    },
    {
      "date": "2022-12-02",
      "bid": "51.67",
      "ask": "51.80",
      "open": "51.43",
      "high": "52.27",
      "low": "51.06",
      "close": "51.83",
      "average": "51.7322",
      "volume": "1663133",
      "turnover": "86038608.46",
      "trades": "3463"
    },
    {
      "date": "2022-12-05",
      "bid": "53.42",
      "ask": "53.56",
      "open": "51.83",
      "high": "53.83",
      "low": "51.30",
      "close": "53.74",
      "average": "52.9656",
      "volume": "2910856",
      "turnover": "154207628.46",
      "trades": "4898"
    },
    {
      "date": "2022-12-06",
      "bid": "51.62",
      "ask": "51.68",
      "open": "53.40",
      "high": "53.63",
      "low": "51.35",
      "close": "51.56",
      "average": "51.9668",
      "volume": "2581686",
      "turnover": "134171977.07",
      "trades": "5591"
    },
    {
      "date": "2022-12-07",
      "bid": "50.51",
      "ask": "50.55",
      "open": "51.50",
      "high": "52.14",
      "low": "50.23",
      "close": "50.23",
      "average": "50.7831",
      "volume": "2227835",
      "turnover": "113137029.96",
      "trades": "4672"
    },
    {
      "date": "2022-12-08",
      "bid": "48.85",
      "ask": "48.87",
      "open": "50.23",
      "high": "50.65",
      "low": "48.60",
      "close": "48.835",
      "average": "49.2038",
      "volume": "3060125",
      "turnover": "150571016.84",
      "trades": "5174"
    },
    {
      "date": "2022-12-09",
      "bid": "50.38",
      "ask": "50.40",
      "open": "49.10",
      "high": "50.54",
      "low": "49.03",
      "close": "50.41",
      "average": "50.0448",
      "volume": "2244122",
      "turnover": "112252213.35",
      "trades": "3657"
    },
    {
      "date": "2022-12-12",
      "bid": "50.68",
      "ask": "50.71",
      "open": "49.85",
      "high": "50.79",
      "low": "49.30",
      "close": "50.63",
      "average": "50.3377",
      "volume": "1159132",
      "turnover": "58339730.93",
      "trades": "2643"
    },
    {
      "date": "2022-12-13",
      "bid": "51.80",
      "ask": "51.84",
      "open": "50.86",
      "high": "53.94",
      "low": "50.79",
      "close": "51.49",
      "average": "52.1541",
      "volume": "4617028",
      "turnover": "240811486.99",
      "trades": "6277"
    },
    {
      "date": "2022-12-14",
      "bid": "51.22",
      "ask": "51.30",
      "open": "51.33",
      "high": "51.47",
      "low": "50.23",
      "close": "51.13",
      "average": "50.9131",
      "volume": "2646985",
      "turnover": "134760392.12",
      "trades": "4086"
    },
    {
      "date": "2022-12-15",
      "bid": "48.73",
      "ask": "48.77",
      "open": "50.30",
      "high": "50.30",
      "low": "47.845",
      "close": "48.78",
      "average": "48.9618",
      "volume": "4356998",
      "turnover": "213334458.21",
      "trades": "8158"
    },
    {
      "date": "2022-12-16",
      "bid": "47.155",
      "ask": "47.185",
      "open": "48.78",
      "high": "49.30",
      "low": "47.125",
      "close": "47.125",
      "average": "47.4992",
      "volume": "3842181",
      "turnover": "182492697.04",
      "trades": "5537"
    },
    {
      "date": "2022-12-19",
      "bid": "47.035",
      "ask": "47.225",
      "open": "47.385",
      "high": "47.74",
      "low": "46.55",
      "close": "46.85",
      "average": "46.9699",
      "volume": "2083004",
      "turnover": "97881158.25",
      "trades": "3766"
    },
    {
      "date": "2022-12-20",
      "bid": "45.92",
      "ask": "46.09",
      "open": "45.90",
      "high": "46.405",
      "low": "45.21",
      "close": "45.865",
      "average": "45.8677",
      "volume": "2781147",
      "turnover": "127568261.55",
      "trades": "4168"
    },
    {
      "date": "2022-12-21",
      "bid": "47.41",
      "ask": "47.445",
      "open": "45.91",
      "high": "47.68",
      "low": "45.91",
      "close": "47.34",
      "average": "47.1487",
      "volume": "2002576",
      "turnover": "94419032.11",
      "trades": "3884"
    },
    {
      "date": "2022-12-22",
      "bid": "45.66",
      "ask": "45.685",
      "open": "47.34",
      "high": "47.66",
      "low": "45.555",
      "close": "45.71",
      "average": "46.1721",
      "volume": "1862042",
      "turnover": "85977159.5",
      "trades": "4952"
    },
    {
      "date": "2022-12-23",
      "bid": "46.74",
      "ask": "46.76",
      "open": "45.95",
      "high": "47.70",
      "low": "45.895",
      "close": "46.835",
      "average": "46.8742",
      "volume": "1877953",
      "turnover": "88026860.61",
      "trades": "3704"
    },
    {
      "date": "2022-12-27",
      "bid": "47.87",
      "ask": "47.90",
      "open": "46.85",
      "high": "48.46",
      "low": "46.85",
      "close": "47.865",
      "average": "47.9184",
      "volume": "1372836",
      "turnover": "65757170.57",
      "trades": "3247"
    },
    {
      "date": "2022-12-28",
      "bid": "47.08",
      "ask": "47.10",
      "open": "47.80",
      "high": "47.80",
      "low": "46.63",
      "close": "47.09",
      "average": "47.0679",
      "volume": "1414536",
      "turnover": "66580115.26",
      "trades": "3692"
    },
    {
      "date": "2022-12-29",
      "bid": "48.595",
      "ask": "48.615",
      "open": "47.035",
      "high": "48.75",
      "low": "46.605",
      "close": "48.615",
      "average": "48.2045",
      "volume": "1731280",
      "turnover": "83448672.25",
      "trades": "3904"
    },
    {
      "date": "2022-12-30",
      "bid": "47.52",
      "ask": "47.54",
      "open": "48.60",
      "high": "48.60",
      "low": "47.38",
      "close": "47.38",
      "average": "47.7343",
      "volume": "1709081",
      "turnover": "81583190.91",
      "trades": "3461"
    },
    {
      "date": "2023-01-02",
      "bid": "49.515",
      "ask": "49.54",
      "open": "48.00",
      "high": "49.755",
      "low": "48.00",
      "close": "49.65",
      "average": "49.3203",
      "volume": "1953634",
      "turnover": "96355209.78",
      "trades": "3992"
    },
    {
      "date": "2023-01-03",
      "bid": "49.68",
      "ask": "49.79",
      "open": "49.65",
      "high": "50.78",
      "low": "49.53",
      "close": "49.635",
      "average": "50.0427",
      "volume": "3040540",
      "turnover": "152180126.91",
      "trades": "5456"
    },
    {
      "date": "2023-01-04",
      "bid": "49.965",
      "ask": "50.00",
      "open": "50.16",
      "high": "50.29",
      "low": "49.065",
      "close": "50.04",
      "average": "49.7879",
      "volume": "1987174",
      "turnover": "98936809.71",
      "trades": "3155"
    },
    {
      "date": "2023-01-05",
      "bid": "48.28",
      "ask": "48.32",
      "open": "50.15",
      "high": "50.45",
      "low": "47.335",
      "close": "48.215",
      "average": "48.183",
      "volume": "2810549",
      "turnover": "135370920.81",
      "trades": "5936"
    },
    {
      "date": "2023-01-09",
      "bid": "50.45",
      "ask": "50.50",
      "open": "49.285",
      "high": "50.94",
      "low": "49.16",
      "close": "50.48",
      "average": "50.122",
      "volume": "3847570",
      "turnover": "192848362.21",
      "trades": "6663"
    },
    {
      "date": "2023-01-10",
      "bid": "49.70",
      "ask": "49.75",
      "open": "49.98",
      "high": "50.06",
      "low": "49.26",
      "close": "49.54",
      "average": "49.6375",
      "volume": "1984035",
      "turnover": "98488470.57",
      "trades": "3735"
    },
    {
      "date": "2023-01-11",
      "bid": "50.88",
      "ask": "50.89",
      "open": "49.655",
      "high": "51.04",
      "low": "49.57",
      "close": "51.04",
      "average": "50.6241",
      "volume": "3102264",
      "turnover": "157052339.8",
      "trades": "5318"
    },
    {
      "date": "2023-01-12",
      "bid": "52.95",
      "ask": "53.07",
      "open": "51.10",
      "high": "53.93",
      "low": "50.90",
      "close": "53.05",
      "average": "52.6974",
      "volume": "4260046",
      "turnover": "224511611.39",
      "trades": "8344"
    },
    {
      "date": "2023-01-13",
      "bid": "49.185",
      "ask": "49.205",
      "open": "52.14",
      "high": "52.15",
      "low": "48.865",
      "close": "49.05",
      "average": "49.8045",
      "volume": "6603048",
      "turnover": "328919253.3",
      "trades": "11714"
    },
    {
      "date": "2023-01-16",
      "bid": "50.42",
      "ask": "50.46",
      "open": "49.05",
      "high": "50.80",
      "low": "48.825",
      "close": "50.41",
      "average": "49.9576",
      "volume": "2725541",
      "turnover": "136164019.54",
      "trades": "5269"
    },
    {
      "date": "2023-01-17",
      "bid": "49.33",
      "ask": "49.34",
      "open": "50.50",
      "high": "50.75",
      "low": "48.51",
      "close": "49.425",
      "average": "49.091",
      "volume": "3996563",
      "turnover": "196175014.56",
      "trades": "8608"
    },
    {
      "date": "2023-01-18",
      "bid": "49.995",
      "ask": "50.08",
      "open": "49.58",
      "high": "51.80",
      "low": "49.04",
      "close": "50.00",
      "average": "50.2542",
      "volume": "4163132",
      "turnover": "209386945.59",
      "trades": "6239"
    },
    {
      "date": "2023-01-19",
      "bid": "48.185",
      "ask": "48.20",
      "open": "49.50",
      "high": "49.745",
      "low": "47.71",
      "close": "48.00",
      "average": "48.4474",
      "volume": "4470029",
      "turnover": "216629512.57",
      "trades": "8681"
    },
    {
      "date": "2023-01-20",
      "bid": "47.715",
      "ask": "47.78",
      "open": "48.405",
      "high": "48.59",
      "low": "47.655",
      "close": "47.83",
      "average": "47.9795",
      "volume": "1974637",
      "turnover": "94743863.28",
      "trades": "4707"
    },
    {
      "date": "2023-01-23",
      "bid": "49.325",
      "ask": "49.37",
      "open": "48.335",
      "high": "49.38",
      "low": "48.23",
      "close": "49.38",
      "average": "48.9398",
      "volume": "2512472",
      "turnover": "122946159.02",
      "trades": "4210"
    },
    {
      "date": "2023-01-24",
      "bid": "48.935",
      "ask": "48.98",
      "open": "49.50",
      "high": "49.84",
      "low": "48.05",
      "close": "48.995",
      "average": "49.0538",
      "volume": "2066162",
      "turnover": "101321633.91",
      "trades": "3996"
    },
    {
      "date": "2023-01-25",
      "bid": "48.96",
      "ask": "48.98",
      "open": "48.98",
      "high": "49.62",
      "low": "48.34",
      "close": "48.995",
      "average": "48.8786",
      "volume": "2011464",
      "turnover": "98324694.62",
      "trades": "4912"
    },
    {
      "date": "2023-01-26",
      "bid": "49.705",
      "ask": "49.72",
      "open": "49.44",
      "high": "50.65",
      "low": "49.32",
      "close": "49.77",
      "average": "49.985",
      "volume": "3888680",
      "turnover": "194376789.14",
      "trades": "4994"
    },
    {
      "date": "2023-01-27",
      "bid": "50.67",
      "ask": "50.76",
      "open": "49.95",
      "high": "50.88",
      "low": "49.70",
      "close": "50.88",
      "average": "50.4107",
      "volume": "2665782",
      "turnover": "134383323.58",
      "trades": "4664"
    },
    {
      "date": "2023-01-30",
      "bid": "51.12",
      "ask": "51.19",
      "open": "50.89",
      "high": "51.48",
      "low": "50.18",
      "close": "51.15",
      "average": "51.0057",
      "volume": "2402691",
      "turnover": "122561813.87",
      "trades": "5048"
    },
    {
      "date": "2023-01-31",
      "bid": "51.70",
      "ask": "51.73",
      "open": "50.55",
      "high": "51.87",
      "low": "50.23",
      "close": "51.86",
      "average": "51.1593",
      "volume": "3135344",
      "turnover": "160398386.61",
      "trades": "3751"
    },
    {
      "date": "2023-02-01",
      "bid": "53.59",
      "ask": "53.64",
      "open": "51.97",
      "high": "54.14",
      "low": "51.94",
      "close": "53.69",
      "average": "53.1703",
      "volume": "3020181",
      "turnover": "160627244.87",
      "trades": "6058"
    },
    {
      "date": "2023-02-02",
      "bid": "55.72",
      "ask": "55.77",
      "open": "53.55",
      "high": "55.99",
      "low": "52.50",
      "close": "55.99",
      "average": "54.4943",
      "volume": "5939620",
      "turnover": "323695908",
      "trades": "9886"
    },
    {
      "date": "2023-02-03",
      "bid": "54.65",
      "ask": "54.71",
      "open": "54.73",
      "high": "54.98",
      "low": "53.71",
      "close": "54.68",
      "average": "54.4797",
      "volume": "3304734",
      "turnover": "180035790.88",
      "trades": "6636"
    },
    {
      "date": "2023-02-06",
      "bid": "52.81",
      "ask": "52.83",
      "open": "54.20",
      "high": "55.36",
      "low": "52.41",
      "close": "52.77",
      "average": "53.3349",
      "volume": "2114959",
      "turnover": "112786987.15",
      "trades": "5158"
    },
    {
      "date": "2023-02-07",
      "bid": "52.11",
      "ask": "52.15",
      "open": "52.86",
      "high": "53.18",
      "low": "51.72",
      "close": "52.15",
      "average": "52.3629",
      "volume": "1772745",
      "turnover": "92816360.79",
      "trades": "4968"
    },
    {
      "date": "2023-02-08",
      "bid": "52.10",
      "ask": "52.13",
      "open": "52.64",
      "high": "53.62",
      "low": "52.00",
      "close": "52.00",
      "average": "52.4756",
      "volume": "2208942",
      "turnover": "115926626.59",
      "trades": "4039"
    },
    {
      "date": "2023-02-09",
      "bid": "52.86",
      "ask": "52.92",
      "open": "50.28",
      "high": "53.90",
      "low": "50.02",
      "close": "52.71",
      "average": "52.2082",
      "volume": "4485462",
      "turnover": "233571422.28",
      "trades": "9962"
    },
    {
      "date": "2023-02-10",
      "bid": "50.79",
      "ask": "50.81",
      "open": "52.08",
      "high": "53.88",
      "low": "50.51",
      "close": "50.87",
      "average": "51.4712",
      "volume": "3005683",
      "turnover": "154720669.43",
      "trades": "6738"
    },
    {
      "date": "2023-02-13",
      "bid": "51.31",
      "ask": "51.36",
      "open": "51.05",
      "high": "51.75",
      "low": "50.82",
      "close": "51.34",
      "average": "51.3077",
      "volume": "1608839",
      "turnover": "82546693.47",
      "trades": "3424"
    },
    {
      "date": "2023-02-14",
      "bid": "49.435",
      "ask": "49.47",
      "open": "51.36",
      "high": "51.99",
      "low": "48.82",
      "close": "49.40",
      "average": "49.9916",
      "volume": "4101152",
      "turnover": "204740005.32",
      "trades": "6714"
    },
    {
      "date": "2023-02-15",
      "bid": "49.98",
      "ask": "50.06",
      "open": "49.40",
      "high": "50.50",
      "low": "48.91",
      "close": "49.925",
      "average": "49.8197",
      "volume": "2956317",
      "turnover": "147278578.41",
      "trades": "5627"
    },
    {
      "date": "2023-02-16",
      "bid": "51.60",
      "ask": "51.63",
      "open": "50.51",
      "high": "51.91",
      "low": "50.40",
      "close": "51.70",
      "average": "51.2645",
      "volume": "2868349",
      "turnover": "147043853.13",
      "trades": "4899"
    },
    {
      "date": "2023-02-17",
      "bid": "50.71",
      "ask": "50.89",
      "open": "51.12",
      "high": "51.12",
      "low": "49.935",
      "close": "50.83",
      "average": "50.5971",
      "volume": "2744338",
      "turnover": "138833651.6",
      "trades": "5152"
    },
    {
      "date": "2023-02-20",
      "bid": "50.81",
      "ask": "51.05",
      "open": "50.89",
      "high": "52.00",
      "low": "50.46",
      "close": "50.97",
      "average": "50.9728",
      "volume": "2465984",
      "turnover": "125703770.95",
      "trades": "3395"
    },
    {
      "date": "2023-02-21",
      "bid": "50.15",
      "ask": "50.21",
      "open": "50.97",
      "high": "51.46",
      "low": "50.11",
      "close": "50.11",
      "average": "50.5432",
      "volume": "1554203",
      "turnover": "78554860.59",
      "trades": "3566"
    },
    {
      "date": "2023-02-22",
      "bid": "50.83",
      "ask": "50.88",
      "open": "50.00",
      "high": "50.94",
      "low": "49.49",
      "close": "50.89",
      "average": "50.6034",
      "volume": "2155932",
      "turnover": "109096978.25",
      "trades": "5752"
    },
    {
      "date": "2023-02-23",
      "bid": "51.32",
      "ask": "51.40",
      "open": "50.79",
      "high": "52.01",
      "low": "50.22",
      "close": "51.21",
      "average": "51.3721",
      "volume": "2275988",
      "turnover": "116926482.41",
      "trades": "4563"
    },
    {
      "date": "2023-02-24",
      "bid": "47.635",
      "ask": "47.68",
      "open": "51.20",
      "high": "51.57",
      "low": "47.32",
      "close": "47.525",
      "average": "48.7613",
      "volume": "4467318",
      "turnover": "217802729.79",
      "trades": "8800"
    },
    {
      "date": "2023-02-27",
      "bid": "49.18",
      "ask": "49.215",
      "open": "47.68",
      "high": "49.40",
      "low": "47.68",
      "close": "49.16",
      "average": "48.9048",
      "volume": "1965172",
      "turnover": "96106894.53",
      "trades": "4949"
    },
    {
      "date": "2023-02-28",
      "bid": "49.44",
      "ask": "49.50",
      "open": "48.80",
      "high": "49.80",
      "low": "48.06",
      "close": "49.46",
      "average": "49.1738",
      "volume": "2162588",
      "turnover": "106343053.82",
      "trades": "4121"
    },
    {
      "date": "2023-03-01",
      "bid": "48.50",
      "ask": "48.65",
      "open": "49.545",
      "high": "49.995",
      "low": "48.41",
      "close": "48.47",
      "average": "49.0485",
      "volume": "2207029",
      "turnover": "108252988.78",
      "trades": "4328"
    },
    {
      "date": "2023-03-02",
      "bid": "48.735",
      "ask": "48.77",
      "open": "48.30",
      "high": "49.015",
      "low": "48.175",
      "close": "48.725",
      "average": "48.6771",
      "volume": "1445956",
      "turnover": "70385119.55",
      "trades": "3550"
    },
    {
      "date": "2023-03-03",
      "bid": "51.53",
      "ask": "51.56",
      "open": "49.00",
      "high": "51.88",
      "low": "48.80",
      "close": "51.55",
      "average": "50.7178",
      "volume": "4306628",
      "turnover": "218442157.25",
      "trades": "6738"
    },
    {
      "date": "2023-03-06",
      "bid": "51.79",
      "ask": "51.83",
      "open": "51.90",
      "high": "51.97",
      "low": "50.99",
      "close": "51.97",
      "average": "51.6738",
      "volume": "1593342",
      "turnover": "82333718.06",
      "trades": "3574"
    },
    {
      "date": "2023-03-07",
      "bid": "51.01",
      "ask": "51.08",
      "open": "51.63",
      "high": "52.80",
      "low": "50.92",
      "close": "51.07",
      "average": "51.7376",
      "volume": "1998199",
      "turnover": "103431241.33",
      "trades": "4267"
    },
    {
      "date": "2023-03-08",
      "bid": "50.72",
      "ask": "50.79",
      "open": "50.61",
      "high": "51.60",
      "low": "50.20",
      "close": "50.79",
      "average": "50.7528",
      "volume": "1440247",
      "turnover": "73100836.41",
      "trades": "3116"
    },
    {
      "date": "2023-03-09",
      "bid": "49.77",
      "ask": "49.88",
      "open": "50.50",
      "high": "50.84",
      "low": "48.96",
      "close": "49.705",
      "average": "49.6987",
      "volume": "2621687",
      "turnover": "130258495.37",
      "trades": "5039"
    },
    {
      "date": "2023-03-10",
      "bid": "47.98",
      "ask": "48.035",
      "open": "48.34",
      "high": "48.69",
      "low": "47.445",
      "close": "47.99",
      "average": "48.0687",
      "volume": "3118529",
      "turnover": "149909186.21",
      "trades": "6406"
    },
    {
      "date": "2023-03-13",
      "bid": "46.25",
      "ask": "46.37",
      "open": "47.99",
      "high": "48.195",
      "low": "44.62",
      "close": "46.11",
      "average": "45.867",
      "volume": "4798681",
      "turnover": "220061586.31",
      "trades": "9318"
    },
    {
      "date": "2023-03-14",
      "bid": "46.315",
      "ask": "46.39",
      "open": "45.825",
      "high": "46.98",
      "low": "45.03",
      "close": "46.235",
      "average": "45.9379",
      "volume": "4144304",
      "turnover": "190345596.03",
      "trades": "6693"
    },
    {
      "date": "2023-03-15",
      "bid": "44.405",
      "ask": "44.445",
      "open": "46.235",
      "high": "46.605",
      "low": "44.135",
      "close": "44.135",
      "average": "44.6349",
      "volume": "3376466",
      "turnover": "150718436.46",
      "trades": "5856"
    },
    {
      "date": "2023-03-16",
      "bid": "46.085",
      "ask": "46.125",
      "open": "45.00",
      "high": "46.555",
      "low": "44.165",
      "close": "46.125",
      "average": "45.3878",
      "volume": "3886015",
      "turnover": "176346447.29",
      "trades": "6289"
    },
    {
      "date": "2023-03-17",
      "bid": "44.61",
      "ask": "44.675",
      "open": "46.50",
      "high": "47.76",
      "low": "44.165",
      "close": "44.555",
      "average": "45.6036",
      "volume": "5388555",
      "turnover": "245899960.29",
      "trades": "7767"
    },
    {
      "date": "2023-03-20",
      "bid": "43.705",
      "ask": "43.75",
      "open": "44.20",
      "high": "44.495",
      "low": "42.89",
      "close": "43.66",
      "average": "43.8085",
      "volume": "3415457",
      "turnover": "149677081.22",
      "trades": "6072"
    },
    {
      "date": "2023-03-21",
      "bid": "44.125",
      "ask": "44.155",
      "open": "44.30",
      "high": "44.80",
      "low": "43.97",
      "close": "44.07",
      "average": "44.287",
      "volume": "2496093",
      "turnover": "110549580.03",
      "trades": "4880"
    },
    {
      "date": "2023-03-22",
      "bid": "43.62",
      "ask": "43.665",
      "open": "44.20",
      "high": "44.375",
      "low": "43.535",
      "close": "43.655",
      "average": "43.8079",
      "volume": "1780134",
      "turnover": "77988225.34",
      "trades": "3352"
    },
    {
      "date": "2023-03-23",
      "bid": "42.30",
      "ask": "42.36",
      "open": "43.405",
      "high": "43.875",
      "low": "41.965",
      "close": "42.245",
      "average": "42.4419",
      "volume": "3641375",
      "turnover": "154540702.65",
      "trades": "5813"
    },
    {
      "date": "2023-03-24",
      "bid": "41.50",
      "ask": "41.565",
      "open": "41.95",
      "high": "41.975",
      "low": "40.445",
      "close": "41.34",
      "average": "41.1345",
      "volume": "4281328",
      "turnover": "176140944.95",
      "trades": "7665"
    },
    {
      "date": "2023-03-27",
      "bid": "42.69",
      "ask": "42.715",
      "open": "42.53",
      "high": "43.605",
      "low": "41.60",
      "close": "42.70",
      "average": "42.636",
      "volume": "2334081",
      "turnover": "99487802.89",
      "trades": "4156"
    },
    {
      "date": "2023-03-28",
      "bid": "42.53",
      "ask": "42.55",
      "open": "43.245",
      "high": "43.57",
      "low": "42.12",
      "close": "42.58",
      "average": "42.6512",
      "volume": "1292746",
      "turnover": "55137723.26",
      "trades": "2991"
    },
    {
      "date": "2023-03-29",
      "bid": "42.74",
      "ask": "42.80",
      "open": "43.00",
      "high": "43.00",
      "low": "41.865",
      "close": "42.725",
      "average": "42.5689",
      "volume": "2125473",
      "turnover": "90467330.68",
      "trades": "3721"
    },
    {
      "date": "2023-03-30",
      "bid": "44.225",
      "ask": "44.245",
      "open": "43.085",
      "high": "44.485",
      "low": "43.05",
      "close": "44.37",
      "average": "44.267",
      "volume": "2908151",
      "turnover": "128712654.95",
      "trades": "4065"
    },
    {
      "date": "2023-03-31",
      "bid": "45.21",
      "ask": "45.225",
      "open": "44.375",
      "high": "45.315",
      "low": "44.01",
      "close": "45.195",
      "average": "44.9201",
      "volume": "2511901",
      "turnover": "112833896.09",
      "trades": "3306"
    },
    {
      "date": "2023-04-03",
      "bid": "44.81",
      "ask": "44.86",
      "open": "45.20",
      "high": "46.00",
      "low": "44.80",
      "close": "44.92",
      "average": "45.2291",
      "volume": "2268713",
      "turnover": "102645112.82",
      "trades": "3415"
    },
    {
      "date": "2023-04-04",
      "bid": "44.28",
      "ask": "44.29",
      "open": "45.08",
      "high": "45.93",
      "low": "44.22",
      "close": "44.36",
      "average": "44.9521",
      "volume": "2147163",
      "turnover": "96549000.26",
      "trades": "3673"
    },
    {
      "date": "2023-04-05",
      "bid": "41.46",
      "ask": "41.49",
      "open": "44.36",
      "high": "44.43",
      "low": "40.97",
      "close": "41.37",
      "average": "42.0448",
      "volume": "4248083",
      "turnover": "178722446.96",
      "trades": "8174"
    },
    {
      "date": "2023-04-06",
      "bid": "40.42",
      "ask": "40.57",
      "open": "40.20",
      "high": "41.24",
      "low": "39.84",
      "close": "40.61",
      "average": "40.4134",
      "volume": "2931750",
      "turnover": "118484945.34",
      "trades": "5426"
    },
    {
      "date": "2023-04-11",
      "bid": "42.75",
      "ask": "42.78",
      "open": "41.38",
      "high": "42.98",
      "low": "41.38",
      "close": "42.82",
      "average": "42.5326",
      "volume": "3226771",
      "turnover": "137205826.72",
      "trades": "4992"
    },
    {
      "date": "2023-04-12",
      "bid": "42.59",
      "ask": "42.69",
      "open": "43.11",
      "high": "44.57",
      "low": "42.41",
      "close": "42.61",
      "average": "43.229",
      "volume": "3491714",
      "turnover": "151038333.25",
      "trades": "4882"
    },
    {
      "date": "2023-04-13",
      "bid": "41.96",
      "ask": "42.00",
      "open": "42.63",
      "high": "43.07",
      "low": "41.85",
      "close": "42.02",
      "average": "42.2094",
      "volume": "1961970",
      "turnover": "82811474.11",
      "trades": "3560"
    },
    {
      "date": "2023-04-14",
      "bid": "43.91",
      "ask": "43.92",
      "open": "42.60",
      "high": "44.07",
      "low": "42.42",
      "close": "43.81",
      "average": "43.6262",
      "volume": "2865164",
      "turnover": "124989289",
      "trades": "4309"
    },
    {
      "date": "2023-04-17",
      "bid": "42.33",
      "ask": "42.39",
      "open": "43.99",
      "high": "44.34",
      "low": "42.21",
      "close": "42.26",
      "average": "42.7314",
      "volume": "3091255",
      "turnover": "132192249.44",
      "trades": "4422"
    },
    {
      "date": "2023-04-18",
      "bid": "42.10",
      "ask": "42.14",
      "open": "42.30",
      "high": "42.67",
      "low": "41.94",
      "close": "42.10",
      "average": "42.2038",
      "volume": "2461649",
      "turnover": "103893813.35",
      "trades": "3481"
    },
    {
      "date": "2023-04-19",
      "bid": "41.68",
      "ask": "41.71",
      "open": "41.90",
      "high": "41.90",
      "low": "41.13",
      "close": "41.71",
      "average": "41.5165",
      "volume": "2112901",
      "turnover": "87703522.52",
      "trades": "3088"
    },
    {
      "date": "2023-04-20",
      "bid": "38.93",
      "ask": "38.96",
      "open": "41.58",
      "high": "41.58",
      "low": "38.73",
      "close": "38.82",
      "average": "39.4874",
      "volume": "5667348",
      "turnover": "223795465.2",
      "trades": "10175"
    },
    {
      "date": "2023-04-21",
      "bid": "38.65",
      "ask": "38.70",
      "open": "38.96",
      "high": "39.48",
      "low": "37.79",
      "close": "38.61",
      "average": "38.4583",
      "volume": "3536950",
      "turnover": "135992901.75",
      "trades": "6018"
    },
    {
      "date": "2023-04-24",
      "bid": "39.40",
      "ask": "39.49",
      "open": "38.70",
      "high": "40.16",
      "low": "38.70",
      "close": "39.47",
      "average": "39.4832",
      "volume": "2698510",
      "turnover": "106572002",
      "trades": "3660"
    },
    {
      "date": "2023-04-25",
      "bid": "39.58",
      "ask": "39.61",
      "open": "39.39",
      "high": "40.52",
      "low": "38.67",
      "close": "39.46",
      "average": "39.6269",
      "volume": "3007934",
      "turnover": "119338335.51",
      "trades": "4918"
    },
    {
      "date": "2023-04-26",
      "bid": "39.25",
      "ask": "39.29",
      "open": "39.46",
      "high": "39.51",
      "low": "38.70",
      "close": "39.06",
      "average": "39.0649",
      "volume": "2561633",
      "turnover": "100072969.37",
      "trades": "3728"
    },
    {
      "date": "2023-04-27",
      "bid": "39.54",
      "ask": "39.58",
      "open": "41.80",
      "high": "42.40",
      "low": "38.81",
      "close": "39.79",
      "average": "39.9129",
      "volume": "6442246",
      "turnover": "257246932.11",
      "trades": "8584"
    },
    {
      "date": "2023-04-28",
      "bid": "42.33",
      "ask": "42.38",
      "open": "40.20",
      "high": "42.45",
      "low": "39.69",
      "close": "42.16",
      "average": "41.3023",
      "volume": "6612808",
      "turnover": "272966810.7",
      "trades": "7365"
    },
    {
      "date": "2023-05-02",
      "bid": "40.48",
      "ask": "40.50",
      "open": "42.16",
      "high": "42.58",
      "low": "40.43",
      "close": "40.43",
      "average": "40.9435",
      "volume": "3604540",
      "turnover": "147582984.65",
      "trades": "6162"
    },
    {
      "date": "2023-05-03",
      "bid": "38.92",
      "ask": "38.94",
      "open": "40.29",
      "high": "40.89",
      "low": "38.72",
      "close": "38.72",
      "average": "39.1854",
      "volume": "3951496",
      "turnover": "154850194.71",
      "trades": "5787"
    },
    {
      "date": "2023-05-04",
      "bid": "37.24",
      "ask": "37.26",
      "open": "38.72",
      "high": "39.28",
      "low": "36.63",
      "close": "37.25",
      "average": "37.2715",
      "volume": "6789960",
      "turnover": "252877298.53",
      "trades": "8839"
    },
    {
      "date": "2023-05-05",
      "bid": "38.53",
      "ask": "38.54",
      "open": "37.38",
      "high": "38.70",
      "low": "37.05",
      "close": "38.53",
      "average": "38.1867",
      "volume": "3227289",
      "turnover": "123208356.39",
      "trades": "4584"
    },
    {
      "date": "2023-05-08",
      "bid": "38.93",
      "ask": "38.97",
      "open": "38.82",
      "high": "39.07",
      "low": "38.39",
      "close": "38.97",
      "average": "38.7746",
      "volume": "1735140",
      "turnover": "67279409.37",
      "trades": "2852"
    },
    {
      "date": "2023-05-09",
      "bid": "39.17",
      "ask": "39.21",
      "open": "39.53",
      "high": "39.56",
      "low": "38.82",
      "close": "39.20",
      "average": "39.189",
      "volume": "3031864",
      "turnover": "118815876.49",
      "trades": "4348"
    },
    {
      "date": "2023-05-10",
      "bid": "39.15",
      "ask": "39.20",
      "open": "39.37",
      "high": "39.81",
      "low": "38.50",
      "close": "39.10",
      "average": "39.283",
      "volume": "2408023",
      "turnover": "94581291.24",
      "trades": "4275"
    },
    {
      "date": "2023-05-11",
      "bid": "37.40",
      "ask": "37.45",
      "open": "39.16",
      "high": "39.85",
      "low": "36.27",
      "close": "37.50",
      "average": "37.4777",
      "volume": "6564383",
      "turnover": "245969880.62",
      "trades": "8953"
    },
    {
      "date": "2023-05-12",
      "bid": "37.28",
      "ask": "37.36",
      "open": "37.99",
      "high": "38.25",
      "low": "37.02",
      "close": "37.26",
      "average": "37.436",
      "volume": "2400693",
      "turnover": "89867595.92",
      "trades": "4030"
    },
    {
      "date": "2023-05-15",
      "bid": "37.58",
      "ask": "37.63",
      "open": "36.19",
      "high": "37.80",
      "low": "36.19",
      "close": "37.68",
      "average": "37.141",
      "volume": "3271915",
      "turnover": "121539873.23",
      "trades": "4632"
    },
    {
      "date": "2023-05-16",
      "bid": "36.73",
      "ask": "36.76",
      "open": "37.34",
      "high": "37.50",
      "low": "36.47",
      "close": "36.77",
      "average": "36.8156",
      "volume": "2901298",
      "turnover": "106810972.07",
      "trades": "3736"
    },
    {
      "date": "2023-05-17",
      "bid": "36.56",
      "ask": "36.59",
      "open": "36.47",
      "high": "37.18",
      "low": "36.30",
      "close": "36.44",
      "average": "36.523",
      "volume": "953021",
      "turnover": "34807114.72",
      "trades": "1917"
    },
    {
      "date": "2023-05-19",
      "bid": "38.84",
      "ask": "38.88",
      "open": "37.60",
      "high": "39.65",
      "low": "37.27",
      "close": "38.77",
      "average": "38.6294",
      "volume": "4776620",
      "turnover": "184508313.24",
      "trades": "6519"
    },
    {
      "date": "2023-05-22",
      "bid": "38.65",
      "ask": "38.68",
      "open": "38.48",
      "high": "38.65",
      "low": "37.90",
      "close": "38.50",
      "average": "38.315",
      "volume": "1607001",
      "turnover": "61571770.43",
      "trades": "2857"
    },
    {
      "date": "2023-05-23",
      "bid": "39.38",
      "ask": "39.40",
      "open": "38.30",
      "high": "39.56",
      "low": "38.30",
      "close": "39.31",
      "average": "39.1714",
      "volume": "1446653",
      "turnover": "56661162.89",
      "trades": "2696"
    },
    {
      "date": "2023-05-24",
      "bid": "37.50",
      "ask": "37.52",
      "open": "38.77",
      "high": "38.86",
      "low": "37.33",
      "close": "37.53",
      "average": "37.8044",
      "volume": "2879664",
      "turnover": "108935763.33",
      "trades": "4309"
    },
    {
      "date": "2023-05-25",
      "bid": "37.11",
      "ask": "37.16",
      "open": "37.43",
      "high": "38.03",
      "low": "36.88",
      "close": "36.96",
      "average": "37.225",
      "volume": "2417724",
      "turnover": "90000315.25",
      "trades": "3079"
    },
    {
      "date": "2023-05-26",
      "bid": "37.84",
      "ask": "37.88",
      "open": "37.30",
      "high": "38.08",
      "low": "36.94",
      "close": "37.86",
      "average": "37.5328",
      "volume": "1628538",
      "turnover": "61123143.31",
      "trades": "2515"
    },
    {
      "date": "2023-05-29",
      "bid": "37.60",
      "ask": "37.65",
      "open": "38.70",
      "high": "38.94",
      "low": "37.36",
      "close": "37.60",
      "average": "37.9222",
      "volume": "1239652",
      "turnover": "47010358.02",
      "trades": "2403"
    },
    {
      "date": "2023-05-30",
      "bid": "37.73",
      "ask": "37.76",
      "open": "37.70",
      "high": "38.46",
      "low": "37.63",
      "close": "37.83",
      "average": "37.9472",
      "volume": "1776320",
      "turnover": "67419285.58",
      "trades": "2282"
    },
    {
      "date": "2023-05-31",
      "bid": "37.14",
      "ask": "37.22",
      "open": "37.23",
      "high": "38.15",
      "low": "36.90",
      "close": "37.28",
      "average": "37.3185",
      "volume": "5045971",
      "turnover": "188306885.58",
      "trades": "3663"
    },
    {
      "date": "2023-06-01",
      "bid": "37.73",
      "ask": "37.76",
      "open": "37.50",
      "high": "38.03",
      "low": "37.35",
      "close": "37.79",
      "average": "37.6964",
      "volume": "1537488",
      "turnover": "57945816.36",
      "trades": "2497"
    },
    {
      "date": "2023-06-02",
      "bid": "40.23",
      "ask": "40.30",
      "open": "38.30",
      "high": "40.29",
      "low": "38.06",
      "close": "40.16",
      "average": "39.6109",
      "volume": "2783445",
      "turnover": "110258806.91",
      "trades": "4218"
    },
    {
      "date": "2023-06-05",
      "bid": "42.94",
      "ask": "42.97",
      "open": "40.30",
      "high": "43.02",
      "low": "39.96",
      "close": "42.92",
      "average": "42.3092",
      "volume": "4956949",
      "turnover": "209762529.12",
      "trades": "6784"
    },
    {
      "date": "2023-06-07",
      "bid": "44.87",
      "ask": "44.94",
      "open": "42.92",
      "high": "45.18",
      "low": "42.50",
      "close": "44.93",
      "average": "44.4139",
      "volume": "4884960",
      "turnover": "216947056.89",
      "trades": "7556"
    },
    {
      "date": "2023-06-08",
      "bid": "42.44",
      "ask": "42.53",
      "open": "44.36",
      "high": "45.45",
      "low": "42.19",
      "close": "42.71",
      "average": "43.8097",
      "volume": "4309334",
      "turnover": "189059705.96",
      "trades": "5628"
    },
    {
      "date": "2023-06-09",
      "bid": "42.43",
      "ask": "42.52",
      "open": "42.53",
      "high": "42.85",
      "low": "41.77",
      "close": "42.25",
      "average": "42.2041",
      "volume": "2015610",
      "turnover": "85064328.78",
      "trades": "3172"
    },
    {
      "date": "2023-06-12",
      "bid": "42.71",
      "ask": "42.75",
      "open": "42.50",
      "high": "42.97",
      "low": "41.94",
      "close": "42.80",
      "average": "42.6097",
      "volume": "1378191",
      "turnover": "58721063.92",
      "trades": "2557"
    },
    {
      "date": "2023-06-13",
      "bid": "42.76",
      "ask": "42.80",
      "open": "43.50",
      "high": "43.70",
      "low": "42.40",
      "close": "42.74",
      "average": "42.8261",
      "volume": "1523752",
      "turnover": "65256692.64",
      "trades": "2277"
    },
    {
      "date": "2023-06-14",
      "bid": "44.60",
      "ask": "44.66",
      "open": "42.97",
      "high": "44.87",
      "low": "42.95",
      "close": "44.66",
      "average": "44.4696",
      "volume": "3175663",
      "turnover": "141186801.94",
      "trades": "4356"
    },
    {
      "date": "2023-06-15",
      "bid": "43.63",
      "ask": "43.65",
      "open": "44.07",
      "high": "44.35",
      "low": "43.42",
      "close": "43.73",
      "average": "43.7833",
      "volume": "1890835",
      "turnover": "82786103.54",
      "trades": "2396"
    },
    {
      "date": "2023-06-16",
      "bid": "44.87",
      "ask": "44.92",
      "open": "44.09",
      "high": "45.02",
      "low": "43.89",
      "close": "45.00",
      "average": "44.9012",
      "volume": "6014385",
      "turnover": "270014212.67",
      "trades": "4648"
    },
    {
      "date": "2023-06-19",
      "bid": "44.48",
      "ask": "44.52",
      "open": "44.52",
      "high": "44.74",
      "low": "43.75",
      "close": "44.56",
      "average": "44.4273",
      "volume": "2111385",
      "turnover": "93758591.52",
      "trades": "2664"
    },
    {
      "date": "2023-06-20",
      "bid": "43.30",
      "ask": "43.39",
      "open": "44.20",
      "high": "44.61",
      "low": "43.18",
      "close": "43.39",
      "average": "43.7052",
      "volume": "2824347",
      "turnover": "123499654.75",
      "trades": "4213"
    },
    {
      "date": "2023-06-21",
      "bid": "42.73",
      "ask": "42.77",
      "open": "43.39",
      "high": "43.96",
      "low": "42.62",
      "close": "42.72",
      "average": "43.1225",
      "volume": "1357021",
      "turnover": "58520280.52",
      "trades": "2359"
    },
    {
      "date": "2023-06-22",
      "bid": "42.76",
      "ask": "42.80",
      "open": "42.60",
      "high": "43.06",
      "low": "41.94",
      "close": "42.68",
      "average": "42.5898",
      "volume": "1356265",
      "turnover": "57764338.01",
      "trades": "2437"
    },
    {
      "date": "2023-06-26",
      "bid": "42.00",
      "ask": "42.19",
      "open": "42.00",
      "high": "42.50",
      "low": "41.05",
      "close": "41.79",
      "average": "41.7636",
      "volume": "2380837",
      "turnover": "99430330.92",
      "trades": "4210"
    },
    {
      "date": "2023-06-27",
      "bid": "40.34",
      "ask": "40.39",
      "open": "41.68",
      "high": "41.69",
      "low": "39.15",
      "close": "40.41",
      "average": "40.0763",
      "volume": "3215074",
      "turnover": "128847878.82",
      "trades": "5622"
    },
    {
      "date": "2023-06-28",
      "bid": "42.11",
      "ask": "42.18",
      "open": "40.80",
      "high": "42.39",
      "low": "40.70",
      "close": "42.13",
      "average": "41.8844",
      "volume": "2767462",
      "turnover": "115914355.83",
      "trades": "3879"
    },
    {
      "date": "2023-06-29",
      "bid": "42.70",
      "ask": "42.74",
      "open": "42.33",
      "high": "43.67",
      "low": "42.28",
      "close": "42.76",
      "average": "42.9539",
      "volume": "1956870",
      "turnover": "84064332.56",
      "trades": "3016"
    },
    {
      "date": "2023-06-30",
      "bid": "42.81",
      "ask": "42.82",
      "open": "43.00",
      "high": "43.39",
      "low": "42.46",
      "close": "42.82",
      "average": "42.8306",
      "volume": "1872477",
      "turnover": "80198857.38",
      "trades": "2129"
    },
    {
      "date": "2023-07-03",
      "bid": "44.18",
      "ask": "44.30",
      "open": "43.60",
      "high": "44.49",
      "low": "42.90",
      "close": "44.21",
      "average": "44.0351",
      "volume": "1824726",
      "turnover": "80358055.86",
      "trades": "2721"
    },
    {
      "date": "2023-07-04",
      "bid": "44.72",
      "ask": "44.75",
      "open": "44.48",
      "high": "45.74",
      "low": "44.13",
      "close": "44.68",
      "average": "44.832",
      "volume": "1968384",
      "turnover": "88251333.45",
      "trades": "2926"
    },
    {
      "date": "2023-07-05",
      "bid": "44.91",
      "ask": "44.97",
      "open": "44.13",
      "high": "45.93",
      "low": "44.10",
      "close": "44.85",
      "average": "45.0375",
      "volume": "2328837",
      "turnover": "104933709.95",
      "trades": "4084"
    },
    {
      "date": "2023-07-06",
      "bid": "44.29",
      "ask": "44.34",
      "open": "44.37",
      "high": "44.62",
      "low": "43.58",
      "close": "44.39",
      "average": "44.2341",
      "volume": "3839218",
      "turnover": "169809159.08",
      "trades": "4601"
    },
    {
      "date": "2023-07-07",
      "bid": "45.32",
      "ask": "45.38",
      "open": "44.64",
      "high": "45.39",
      "low": "43.50",
      "close": "45.32",
      "average": "44.722",
      "volume": "1945353",
      "turnover": "86991825.91",
      "trades": "2572"
    },
    {
      "date": "2023-07-10",
      "bid": "45.00",
      "ask": "45.08",
      "open": "45.06",
      "high": "45.41",
      "low": "44.21",
      "close": "45.13",
      "average": "44.9988",
      "volume": "1433990",
      "turnover": "64515085.66",
      "trades": "2466"
    },
    {
      "date": "2023-07-11",
      "bid": "45.56",
      "ask": "45.58",
      "open": "45.44",
      "high": "45.75",
      "low": "44.35",
      "close": "45.66",
      "average": "45.3761",
      "volume": "1678382",
      "turnover": "76142446.4",
      "trades": "2588"
    },
    {
      "date": "2023-07-12",
      "bid": "47.03",
      "ask": "47.09",
      "open": "45.78",
      "high": "47.64",
      "low": "45.36",
      "close": "46.99",
      "average": "46.8314",
      "volume": "2541024",
      "turnover": "119027391.08",
      "trades": "4089"
    },
    {
      "date": "2023-07-13",
      "bid": "46.50",
      "ask": "46.52",
      "open": "46.99",
      "high": "47.25",
      "low": "45.90",
      "close": "46.58",
      "average": "46.5157",
      "volume": "1670660",
      "turnover": "77711518.13",
      "trades": "2637"
    },
    {
      "date": "2023-07-14",
      "bid": "47.55",
      "ask": "47.57",
      "open": "46.44",
      "high": "47.63",
      "low": "45.90",
      "close": "47.58",
      "average": "47.2338",
      "volume": "2312223",
      "turnover": "109188533.34",
      "trades": "3643"
    },
    {
      "date": "2023-07-17",
      "bid": "47.80",
      "ask": "47.81",
      "open": "47.00",
      "high": "47.84",
      "low": "46.61",
      "close": "47.84",
      "average": "47.502",
      "volume": "3382509",
      "turnover": "159944830.52",
      "trades": "2893"
    },
    {
      "date": "2023-07-18",
      "bid": "49.73",
      "ask": "49.79",
      "open": "47.86",
      "high": "49.84",
      "low": "47.58",
      "close": "49.84",
      "average": "49.211",
      "volume": "2812628",
      "turnover": "138337487.77",
      "trades": "4692"
    },
    {
      "date": "2023-07-19",
      "bid": "49.95",
      "ask": "49.99",
      "open": "49.97",
      "high": "50.22",
      "low": "48.16",
      "close": "50.22",
      "average": "49.7709",
      "volume": "3679387",
      "turnover": "183037170.08",
      "trades": "5132"
    },
    {
      "date": "2023-07-20",
      "bid": "48.02",
      "ask": "48.17",
      "open": "48.90",
      "high": "49.99",
      "low": "46.50",
      "close": "48.09",
      "average": "48.3916",
      "volume": "4649877",
      "turnover": "225101025.21",
      "trades": "7105"
    },
    {
      "date": "2023-07-21",
      "bid": "51.14",
      "ask": "51.18",
      "open": "49.80",
      "high": "52.12",
      "low": "49.10",
      "close": "51.04",
      "average": "50.9985",
      "volume": "4941503",
      "turnover": "252040435.79",
      "trades": "7162"
    },
    {
      "date": "2023-07-24",
      "bid": "52.78",
      "ask": "52.82",
      "open": "51.34",
      "high": "53.00",
      "low": "51.14",
      "close": "53.00",
      "average": "52.5229",
      "volume": "3828411",
      "turnover": "200775304.89",
      "trades": "3997"
    },
    {
      "date": "2023-07-25",
      "bid": "51.50",
      "ask": "51.54",
      "open": "53.20",
      "high": "53.48",
      "low": "51.12",
      "close": "51.34",
      "average": "51.834",
      "volume": "1911656",
      "turnover": "98932087.3",
      "trades": "3949"
    },
    {
      "date": "2023-07-26",
      "bid": "50.64",
      "ask": "50.70",
      "open": "51.00",
      "high": "51.60",
      "low": "49.78",
      "close": "50.70",
      "average": "50.6285",
      "volume": "1651680",
      "turnover": "83615599.03",
      "trades": "3165"
    },
    {
      "date": "2023-07-27",
      "bid": "52.18",
      "ask": "52.24",
      "open": "51.34",
      "high": "52.40",
      "low": "51.04",
      "close": "52.32",
      "average": "52.0228",
      "volume": "2114234",
      "turnover": "109932992.6",
      "trades": "3535"
    },
    {
      "date": "2023-07-28",
      "bid": "51.98",
      "ask": "52.12",
      "open": "52.02",
      "high": "52.60",
      "low": "50.70",
      "close": "52.14",
      "average": "51.8489",
      "volume": "1387879",
      "turnover": "71959505.48",
      "trades": "2846"
    },
    {
      "date": "2023-07-31",
      "bid": "51.96",
      "ask": "52.06",
      "open": "52.00",
      "high": "52.42",
      "low": "51.52",
      "close": "52.00",
      "average": "52.0208",
      "volume": "1052793",
      "turnover": "54767817.09",
      "trades": "1963"
    },
    {
      "date": "2023-08-01",
      "bid": "50.80",
      "ask": "50.84",
      "open": "51.80",
      "high": "51.80",
      "low": "49.89",
      "close": "50.80",
      "average": "50.829",
      "volume": "1954314",
      "turnover": "99340785.44",
      "trades": "3487"
    },
    {
      "date": "2023-08-02",
      "bid": "50.62",
      "ask": "50.68",
      "open": "50.20",
      "high": "51.30",
      "low": "49.74",
      "close": "50.62",
      "average": "50.5845",
      "volume": "1449884",
      "turnover": "73357461.02",
      "trades": "2558"
    },
    {
      "date": "2023-08-03",
      "bid": "49.36",
      "ask": "49.43",
      "open": "50.08",
      "high": "51.50",
      "low": "49.01",
      "close": "49.64",
      "average": "49.6962",
      "volume": "2585138",
      "turnover": "128471654.21",
      "trades": "3548"
    },
    {
      "date": "2023-08-04",
      "bid": "49.96",
      "ask": "49.98",
      "open": "49.91",
      "high": "50.42",
      "low": "49.48",
      "close": "49.97",
      "average": "49.9577",
      "volume": "920511",
      "turnover": "45985152.6",
      "trades": "1812"
    },
    {
      "date": "2023-08-07",
      "bid": "49.47",
      "ask": "49.51",
      "open": "49.65",
      "high": "50.18",
      "low": "49.01",
      "close": "49.36",
      "average": "49.3728",
      "volume": "1577259",
      "turnover": "77873735.23",
      "trades": "3194"
    },
    {
      "date": "2023-08-08",
      "bid": "48.93",
      "ask": "48.95",
      "open": "49.03",
      "high": "49.88",
      "low": "48.65",
      "close": "48.88",
      "average": "49.0615",
      "volume": "1366339",
      "turnover": "67026099.91",
      "trades": "2608"
    },
    {
      "date": "2023-08-09",
      "bid": "49.25",
      "ask": "49.39",
      "open": "49.03",
      "high": "49.92",
      "low": "49.01",
      "close": "49.12",
      "average": "49.3358",
      "volume": "1126284",
      "turnover": "55565987.65",
      "trades": "2043"
    },
    {
      "date": "2023-08-10",
      "bid": "49.46",
      "ask": "49.49",
      "open": "49.39",
      "high": "50.52",
      "low": "49.30",
      "close": "49.50",
      "average": "49.6844",
      "volume": "1160072",
      "turnover": "57640323.19",
      "trades": "2201"
    },
    {
      "date": "2023-08-11",
      "bid": "48.62",
      "ask": "48.66",
      "open": "49.12",
      "high": "49.24",
      "low": "48.57",
      "close": "48.58",
      "average": "48.7528",
      "volume": "950707",
      "turnover": "46351942.1",
      "trades": "1909"
    },
    {
      "date": "2023-08-14",
      "bid": "47.61",
      "ask": "47.64",
      "open": "48.00",
      "high": "48.44",
      "low": "47.32",
      "close": "47.59",
      "average": "47.7689",
      "volume": "1394020",
      "turnover": "66586465.94",
      "trades": "2392"
    },
    {
      "date": "2023-08-15",
      "bid": "48.15",
      "ask": "48.20",
      "open": "47.59",
      "high": "48.54",
      "low": "47.51",
      "close": "48.17",
      "average": "48.1079",
      "volume": "1677097",
      "turnover": "80694584.79",
      "trades": "2565"
    },
    {
      "date": "2023-08-16",
      "bid": "47.76",
      "ask": "47.80",
      "open": "47.70",
      "high": "48.12",
      "low": "47.53",
      "close": "47.76",
      "average": "47.8295",
      "volume": "1351218",
      "turnover": "64628038.32",
      "trades": "1824"
    },
    {
      "date": "2023-08-17",
      "bid": "45.85",
      "ask": "45.89",
      "open": "47.35",
      "high": "47.59",
      "low": "45.80",
      "close": "45.91",
      "average": "46.2754",
      "volume": "1912411",
      "turnover": "88439827.43",
      "trades": "2970"
    },
    {
      "date": "2023-08-18",
      "bid": "44.98",
      "ask": "45.06",
      "open": "45.46",
      "high": "45.79",
      "low": "43.54",
      "close": "44.96",
      "average": "44.8738",
      "volume": "2560301",
      "turnover": "114852346.81",
      "trades": "3668"
    },
    {
      "date": "2023-08-21",
      "bid": "44.48",
      "ask": "44.50",
      "open": "44.75",
      "high": "44.96",
      "low": "44.31",
      "close": "44.46",
      "average": "44.5425",
      "volume": "983504",
      "turnover": "43810173.2",
      "trades": "1725"
    },
    {
      "date": "2023-08-22",
      "bid": "44.63",
      "ask": "44.69",
      "open": "44.73",
      "high": "45.02",
      "low": "44.55",
      "close": "44.70",
      "average": "44.7417",
      "volume": "1100620",
      "turnover": "49300037.78",
      "trades": "1619"
    },
    {
      "date": "2023-08-23",
      "bid": "43.76",
      "ask": "43.79",
      "open": "44.70",
      "high": "44.73",
      "low": "43.53",
      "close": "43.87",
      "average": "43.8941",
      "volume": "1226715",
      "turnover": "53839420.33",
      "trades": "2061"
    },
    {
      "date": "2023-08-24",
      "bid": "43.13",
      "ask": "43.16",
      "open": "44.29",
      "high": "44.86",
      "low": "43.09",
      "close": "43.18",
      "average": "43.5055",
      "volume": "1002522",
      "turnover": "43615225.67",
      "trades": "1732"
    },
    {
      "date": "2023-08-25",
      "bid": "42.96",
      "ask": "42.99",
      "open": "43.16",
      "high": "43.54",
      "low": "42.82",
      "close": "42.96",
      "average": "43.0915",
      "volume": "1110524",
      "turnover": "47854002.53",
      "trades": "2106"
    },
    {
      "date": "2023-08-28",
      "bid": "42.76",
      "ask": "42.78",
      "open": "43.35",
      "high": "43.66",
      "low": "42.41",
      "close": "42.74",
      "average": "42.8272",
      "volume": "1651628",
      "turnover": "70737119.5",
      "trades": "2571"
    },
    {
      "date": "2023-08-29",
      "bid": "42.02",
      "ask": "42.09",
      "open": "42.74",
      "high": "43.23",
      "low": "41.97",
      "close": "42.26",
      "average": "42.3175",
      "volume": "2226154",
      "turnover": "94203196.26",
      "trades": "3336"
    },
    {
      "date": "2023-08-30",
      "bid": "42.06",
      "ask": "42.09",
      "open": "42.26",
      "high": "42.47",
      "low": "41.82",
      "close": "42.01",
      "average": "42.0989",
      "volume": "1777992",
      "turnover": "74859133.81",
      "trades": "2999"
    },
    {
      "date": "2023-08-31",
      "bid": "41.75",
      "ask": "41.82",
      "open": "42.01",
      "high": "42.89",
      "low": "41.44",
      "close": "41.72",
      "average": "41.8738",
      "volume": "3723270",
      "turnover": "156041396.96",
      "trades": "4051"
    },
    {
      "date": "2023-09-01",
      "bid": "40.53",
      "ask": "40.56",
      "open": "41.30",
      "high": "41.30",
      "low": "39.85",
      "close": "40.50",
      "average": "40.4954",
      "volume": "3531039",
      "turnover": "143015126.78",
      "trades": "5030"
    },
    {
      "date": "2023-09-04",
      "bid": "40.23",
      "ask": "40.27",
      "open": "40.63",
      "high": "41.25",
      "low": "40.11",
      "close": "40.14",
      "average": "40.4282",
      "volume": "1381869",
      "turnover": "56021383.18",
      "trades": "2612"
    },
    {
      "date": "2023-09-05",
      "bid": "39.66",
      "ask": "39.69",
      "open": "39.01",
      "high": "39.97",
      "low": "39.00",
      "close": "39.69",
      "average": "39.5969",
      "volume": "2746747",
      "turnover": "108761237.26",
      "trades": "4243"
    },
    {
      "date": "2023-09-06",
      "bid": "39.34",
      "ask": "39.45",
      "open": "39.75",
      "high": "39.94",
      "low": "39.23",
      "close": "39.31",
      "average": "39.4298",
      "volume": "2745303",
      "turnover": "108243434.75",
      "trades": "3852"
    },
    {
      "date": "2023-09-07",
      "bid": "38.88",
      "ask": "38.91",
      "open": "39.04",
      "high": "39.29",
      "low": "38.24",
      "close": "38.90",
      "average": "38.8483",
      "volume": "2673567",
      "turnover": "103875752.33",
      "trades": "3572"
    },
    {
      "date": "2023-09-08",
      "bid": "38.53",
      "ask": "38.59",
      "open": "39.05",
      "high": "39.10",
      "low": "37.96",
      "close": "38.50",
      "average": "38.4564",
      "volume": "2136850",
      "turnover": "82159739.45",
      "trades": "3434"
    },
    {
      "date": "2023-09-11",
      "bid": "39.39",
      "ask": "39.50",
      "open": "38.72",
      "high": "39.69",
      "low": "38.56",
      "close": "39.42",
      "average": "39.3113",
      "volume": "2355222",
      "turnover": "92589913.05",
      "trades": "2974"
    },
    {
      "date": "2023-09-12",
      "bid": "39.94",
      "ask": "39.95",
      "open": "39.88",
      "high": "40.25",
      "low": "39.42",
      "close": "39.98",
      "average": "39.9148",
      "volume": "2775857",
      "turnover": "110799998.36",
      "trades": "3154"
    },
    {
      "date": "2023-09-13",
      "bid": "40.88",
      "ask": "40.91",
      "open": "39.68",
      "high": "42.88",
      "low": "39.56",
      "close": "40.78",
      "average": "40.9162",
      "volume": "4524735",
      "turnover": "185183301.49",
      "trades": "5940"
    },
    {
      "date": "2023-09-14",
      "bid": "41.00",
      "ask": "41.03",
      "open": "41.00",
      "high": "41.53",
      "low": "39.93",
      "close": "41.01",
      "average": "40.7423",
      "volume": "2975855",
      "turnover": "121250765.27",
      "trades": "4749"
    },
    {
      "date": "2023-09-15",
      "bid": "41.46",
      "ask": "41.57",
      "open": "41.51",
      "high": "41.98",
      "low": "41.10",
      "close": "41.45",
      "average": "41.4872",
      "volume": "4002789",
      "turnover": "166063946.74",
      "trades": "3560"
    },
    {
      "date": "2023-09-18",
      "bid": "40.55",
      "ask": "40.60",
      "open": "41.08",
      "high": "41.65",
      "low": "40.43",
      "close": "40.58",
      "average": "40.736",
      "volume": "1490650",
      "turnover": "60719144.17",
      "trades": "3274"
    },
    {
      "date": "2023-09-19",
      "bid": "40.86",
      "ask": "40.88",
      "open": "40.45",
      "high": "41.20",
      "low": "40.33",
      "close": "40.98",
      "average": "40.8933",
      "volume": "2663332",
      "turnover": "108912641.31",
      "trades": "3047"
    },
    {
      "date": "2023-09-20",
      "bid": "44.12",
      "ask": "44.15",
      "open": "40.92",
      "high": "44.18",
      "low": "40.92",
      "close": "43.97",
      "average": "43.3174",
      "volume": "3687390",
      "turnover": "159723083.34",
      "trades": "6468"
    },
    {
      "date": "2023-09-21",
      "bid": "44.22",
      "ask": "44.24",
      "open": "43.39",
      "high": "44.59",
      "low": "43.15",
      "close": "44.28",
      "average": "44.0585",
      "volume": "3169258",
      "turnover": "139591788.74",
      "trades": "4222"
    },
    {
      "date": "2023-09-22",
      "bid": "43.61",
      "ask": "43.69",
      "open": "44.00",
      "high": "44.64",
      "low": "43.50",
      "close": "43.52",
      "average": "43.8503",
      "volume": "1785098",
      "turnover": "78273437.7",
      "trades": "2799"
    },
    {
      "date": "2023-09-25",
      "bid": "43.21",
      "ask": "43.24",
      "open": "43.14",
      "high": "43.60",
      "low": "42.83",
      "close": "43.26",
      "average": "43.2197",
      "volume": "1905826",
      "turnover": "82352640.26",
      "trades": "3000"
    },
    {
      "date": "2023-09-26",
      "bid": "44.22",
      "ask": "44.25",
      "open": "43.01",
      "high": "44.58",
      "low": "42.42",
      "close": "44.22",
      "average": "43.8883",
      "volume": "2772127",
      "turnover": "121633476.78",
      "trades": "3382"
    },
    {
      "date": "2023-09-27",
      "bid": "44.39",
      "ask": "44.43",
      "open": "44.27",
      "high": "45.27",
      "low": "44.06",
      "close": "44.37",
      "average": "44.5279",
      "volume": "2163357",
      "turnover": "96612282.61",
      "trades": "3030"
    },
    {
      "date": "2023-09-28",
      "bid": "43.84",
      "ask": "43.86",
      "open": "44.47",
      "high": "44.47",
      "low": "43.05",
      "close": "43.95",
      "average": "43.8115",
      "volume": "2247585",
      "turnover": "98455689",
      "trades": "3034"
    },
    {
      "date": "2023-09-29",
      "bid": "44.44",
      "ask": "44.49",
      "open": "44.46",
      "high": "45.04",
      "low": "44.30",
      "close": "44.44",
      "average": "44.5496",
      "volume": "1668898",
      "turnover": "74369394.03",
      "trades": "2465"
    },
    {
      "date": "2023-10-02",
      "bid": "44.58",
      "ask": "44.60",
      "open": "44.74",
      "high": "45.45",
      "low": "43.88",
      "close": "44.64",
      "average": "44.7138",
      "volume": "1800908",
      "turnover": "80549255.55",
      "trades": "3752"
    },
    {
      "date": "2023-10-03",
      "bid": "42.98",
      "ask": "43.04",
      "open": "44.35",
      "high": "44.89",
      "low": "42.94",
      "close": "42.94",
      "average": "43.5003",
      "volume": "1758023",
      "turnover": "76497453.02",
      "trades": "2364"
    },
    {
      "date": "2023-10-04",
      "bid": "42.76",
      "ask": "42.78",
      "open": "42.60",
      "high": "42.94",
      "low": "41.80",
      "close": "42.74",
      "average": "42.6001",
      "volume": "1540260",
      "turnover": "65626705.6",
      "trades": "2997"
    },
    {
      "date": "2023-10-05",
      "bid": "43.46",
      "ask": "43.48",
      "open": "43.00",
      "high": "44.37",
      "low": "43.00",
      "close": "43.33",
      "average": "43.5537",
      "volume": "1826548",
      "turnover": "79556590.64",
      "trades": "2941"
    },
    {
      "date": "2023-10-06",
      "bid": "43.77",
      "ask": "43.81",
      "open": "43.52",
      "high": "44.14",
      "low": "42.89",
      "close": "43.79",
      "average": "43.6652",
      "volume": "1502331",
      "turnover": "65599931.41",
      "trades": "2788"
    },
    {
      "date": "2023-10-09",
      "bid": "42.87",
      "ask": "42.90",
      "open": "43.76",
      "high": "44.07",
      "low": "42.66",
      "close": "42.77",
      "average": "43.0672",
      "volume": "1246705",
      "turnover": "53695981.57",
      "trades": "2385"
    },
    {
      "date": "2023-10-10",
      "bid": "44.51",
      "ask": "44.53",
      "open": "43.32",
      "high": "45.67",
      "low": "43.32",
      "close": "44.70",
      "average": "44.8253",
      "volume": "2488990",
      "turnover": "111547107.44",
      "trades": "3712"
    },
    {
      "date": "2023-10-11",
      "bid": "44.47",
      "ask": "44.50",
      "open": "44.05",
      "high": "45.14",
      "low": "43.72",
      "close": "44.65",
      "average": "44.4786",
      "volume": "2267205",
      "turnover": "100790271.72",
      "trades": "3024"
    },
    {
      "date": "2023-10-12",
      "bid": "46.35",
      "ask": "46.38",
      "open": "45.04",
      "high": "47.21",
      "low": "45.04",
      "close": "46.36",
      "average": "46.4198",
      "volume": "2543211",
      "turnover": "118078574.35",
      "trades": "4669"
    },
    {
      "date": "2023-10-13",
      "bid": "46.23",
      "ask": "46.25",
      "open": "46.36",
      "high": "46.84",
      "low": "45.80",
      "close": "46.28",
      "average": "46.384",
      "volume": "1404139",
      "turnover": "65131250.68",
      "trades": "2158"
    },
    {
      "date": "2023-10-16",
      "bid": "47.12",
      "ask": "47.15",
      "open": "46.28",
      "high": "47.32",
      "low": "45.03",
      "close": "47.04",
      "average": "46.645",
      "volume": "1490587",
      "turnover": "69509820.7",
      "trades": "3900"
    },
    {
      "date": "2023-10-17",
      "bid": "46.54",
      "ask": "46.73",
      "open": "46.85",
      "high": "47.23",
      "low": "46.07",
      "close": "46.77",
      "average": "46.7072",
      "volume": "912625",
      "turnover": "42626369.9",
      "trades": "1807"
    },
    {
      "date": "2023-10-18",
      "bid": "46.31",
      "ask": "46.36",
      "open": "46.90",
      "high": "47.35",
      "low": "46.24",
      "close": "46.40",
      "average": "46.6944",
      "volume": "1133740",
      "turnover": "52938751.62",
      "trades": "2305"
    },
    {
      "date": "2023-10-19",
      "bid": "45.43",
      "ask": "45.52",
      "open": "46.16",
      "high": "46.20",
      "low": "45.16",
      "close": "45.43",
      "average": "45.4837",
      "volume": "1451066",
      "turnover": "66003111.76",
      "trades": "2643"
    },
    {
      "date": "2023-10-20",
      "bid": "42.68",
      "ask": "42.70",
      "open": "44.95",
      "high": "45.02",
      "low": "42.49",
      "close": "42.70",
      "average": "42.9677",
      "volume": "2361204",
      "turnover": "101460096.12",
      "trades": "3824"
    },
    {
      "date": "2023-10-23",
      "bid": "42.86",
      "ask": "42.92",
      "open": "42.98",
      "high": "43.47",
      "low": "41.82",
      "close": "43.11",
      "average": "42.7706",
      "volume": "1907118",
      "turnover": "81522929.06",
      "trades": "2853"
    },
    {
      "date": "2023-10-24",
      "bid": "43.50",
      "ask": "43.55",
      "open": "42.95",
      "high": "43.98",
      "low": "42.22",
      "close": "43.60",
      "average": "43.2755",
      "volume": "1722734",
      "turnover": "74525138.52",
      "trades": "2317"
    },
    {
      "date": "2023-10-25",
      "bid": "42.30",
      "ask": "42.37",
      "open": "43.00",
      "high": "43.49",
      "low": "42.14",
      "close": "42.27",
      "average": "42.5372",
      "volume": "1839700",
      "turnover": "78214332.56",
      "trades": "2724"
    },
    {
      "date": "2023-10-26",
      "bid": "38.20",
      "ask": "38.27",
      "open": "39.63",
      "high": "39.97",
      "low": "36.60",
      "close": "38.26",
      "average": "38.2062",
      "volume": "7685254",
      "turnover": "293419594.14",
      "trades": "12199"
    },
    {
      "date": "2023-10-27",
      "bid": "38.39",
      "ask": "38.44",
      "open": "37.49",
      "high": "38.70",
      "low": "36.90",
      "close": "38.20",
      "average": "37.9665",
      "volume": "2645509",
      "turnover": "100434675.9",
      "trades": "4562"
    },
    {
      "date": "2023-10-30",
      "bid": "37.73",
      "ask": "37.77",
      "open": "38.20",
      "high": "38.86",
      "low": "37.59",
      "close": "37.70",
      "average": "37.9531",
      "volume": "1868192",
      "turnover": "70909003.5",
      "trades": "3118"
    },
    {
      "date": "2023-10-31",
      "bid": "38.19",
      "ask": "38.21",
      "open": "37.70",
      "high": "38.54",
      "low": "37.30",
      "close": "38.31",
      "average": "38.0878",
      "volume": "2736647",
      "turnover": "104233941.95",
      "trades": "3784"
    },
    {
      "date": "2023-11-01",
      "bid": "37.39",
      "ask": "37.42",
      "open": "38.45",
      "high": "38.45",
      "low": "37.14",
      "close": "37.39",
      "average": "37.5247",
      "volume": "2376373",
      "turnover": "89176969.11",
      "trades": "3345"
    },
    {
      "date": "2023-11-02",
      "bid": "39.49",
      "ask": "39.54",
      "open": "37.50",
      "high": "40.28",
      "low": "37.15",
      "close": "39.53",
      "average": "39.2884",
      "volume": "3799853",
      "turnover": "149378499.97",
      "trades": "4683"
    },
    {
      "date": "2023-11-03",
      "bid": "41.03",
      "ask": "41.08",
      "open": "39.90",
      "high": "42.39",
      "low": "39.90",
      "close": "40.98",
      "average": "41.0276",
      "volume": "2331330",
      "turnover": "95673914.68",
      "trades": "2967"
    },
    {
      "date": "2023-11-06",
      "bid": "40.53",
      "ask": "40.57",
      "open": "41.83",
      "high": "42.50",
      "low": "40.50",
      "close": "40.67",
      "average": "40.9707",
      "volume": "2000684",
      "turnover": "81970445.92",
      "trades": "3295"
    },
    {
      "date": "2023-11-07",
      "bid": "38.91",
      "ask": "38.95",
      "open": "40.29",
      "high": "40.30",
      "low": "38.54",
      "close": "38.92",
      "average": "39.2038",
      "volume": "2196552",
      "turnover": "86115424.27",
      "trades": "3628"
    },
    {
      "date": "2023-11-08",
      "bid": "39.14",
      "ask": "39.19",
      "open": "38.80",
      "high": "39.68",
      "low": "38.46",
      "close": "39.10",
      "average": "39.0967",
      "volume": "1739146",
      "turnover": "67990243.81",
      "trades": "2630"
    },
    {
      "date": "2023-11-09",
      "bid": "37.98",
      "ask": "38.00",
      "open": "39.10",
      "high": "39.10",
      "low": "37.94",
      "close": "37.99",
      "average": "38.2357",
      "volume": "2685058",
      "turnover": "102676903.25",
      "trades": "4678"
    },
    {
      "date": "2023-11-10",
      "bid": "37.90",
      "ask": "37.94",
      "open": "37.40",
      "high": "37.95",
      "low": "36.60",
      "close": "37.82",
      "average": "37.2684",
      "volume": "2216463",
      "turnover": "82601612.19",
      "trades": "3930"
    },
    {
      "date": "2023-11-13",
      "bid": "38.57",
      "ask": "38.62",
      "open": "38.00",
      "high": "38.89",
      "low": "37.48",
      "close": "38.89",
      "average": "38.4361",
      "volume": "2002181",
      "turnover": "76941812.31",
      "trades": "2825"
    },
    {
      "date": "2023-11-14",
      "bid": "40.30",
      "ask": "40.35",
      "open": "39.00",
      "high": "40.52",
      "low": "38.77",
      "close": "40.52",
      "average": "39.9901",
      "volume": "2847576",
      "turnover": "113875345.36",
      "trades": "3373"
    },
    {
      "date": "2023-11-15",
      "bid": "41.79",
      "ask": "41.84",
      "open": "40.52",
      "high": "42.05",
      "low": "40.04",
      "close": "41.83",
      "average": "41.5516",
      "volume": "2819330",
      "turnover": "117140360.24",
      "trades": "3895"
    },
    {
      "date": "2023-11-16",
      "bid": "41.18",
      "ask": "41.27",
      "open": "41.65",
      "high": "42.11",
      "low": "40.84",
      "close": "40.84",
      "average": "41.1705",
      "volume": "2274697",
      "turnover": "93829359.3",
      "trades": "1994"
    },
    {
      "date": "2023-11-17",
      "bid": "36.37",
      "ask": "36.40",
      "open": "35.77",
      "high": "36.97",
      "low": "35.25",
      "close": "36.29",
      "average": "36.2481",
      "volume": "119233660",
      "turnover": "4397388310.64",
      "trades": "26744"
    },
    {
      "date": "2023-11-20",
      "bid": "36.47",
      "ask": "36.49",
      "open": "36.51",
      "high": "36.86",
      "low": "36.14",
      "close": "36.50",
      "average": "36.4524",
      "volume": "6930266",
      "turnover": "252616073.21",
      "trades": "7385"
    },
    {
      "date": "2023-11-21",
      "bid": "34.66",
      "ask": "34.70",
      "open": "36.50",
      "high": "36.52",
      "low": "34.16",
      "close": "34.32",
      "average": "34.7106",
      "volume": "12760639",
      "turnover": "442981668.85",
      "trades": "13571"
    },
    {
      "date": "2023-11-22",
      "bid": "35.27",
      "ask": "35.35",
      "open": "34.32",
      "high": "35.49",
      "low": "34.12",
      "close": "35.29",
      "average": "34.953",
      "volume": "4609845",
      "turnover": "161068400.99",
      "trades": "6524"
    },
    {
      "date": "2023-11-23",
      "bid": "34.95",
      "ask": "34.97",
      "open": "35.31",
      "high": "35.63",
      "low": "34.79",
      "close": "34.91",
      "average": "35.0845",
      "volume": "3088708",
      "turnover": "108358434.69",
      "trades": "4433"
    },
    {
      "date": "2023-11-24",
      "bid": "35.32",
      "ask": "35.33",
      "open": "34.91",
      "high": "35.46",
      "low": "34.75",
      "close": "35.46",
      "average": "35.2247",
      "volume": "3078591",
      "turnover": "108423844.56",
      "trades": "4089"
    },
    {
      "date": "2023-11-27",
      "bid": "35.01",
      "ask": "35.04",
      "open": "35.46",
      "high": "35.77",
      "low": "34.94",
      "close": "35.16",
      "average": "35.2197",
      "volume": "2896928",
      "turnover": "102097421.46",
      "trades": "3677"
    },
    {
      "date": "2023-11-28",
      "bid": "32.93",
      "ask": "32.96",
      "open": "34.58",
      "high": "34.91",
      "low": "32.75",
      "close": "33.06",
      "average": "33.4303",
      "volume": "8512882",
      "turnover": "284583295.58",
      "trades": "11401"
    },
    {
      "date": "2023-11-29",
      "bid": "34.43",
      "ask": "34.46",
      "open": "33.10",
      "high": "34.52",
      "low": "33.00",
      "close": "34.38",
      "average": "34.0286",
      "volume": "4764702",
      "turnover": "162007429.28",
      "trades": "5097"
    },
    {
      "date": "2023-11-30",
      "bid": "33.91",
      "ask": "33.93",
      "open": "34.35",
      "high": "34.56",
      "low": "33.68",
      "close": "34.17",
      "average": "34.1366",
      "volume": "8538598",
      "turnover": "291478584.04",
      "trades": "4205"
    },
    {
      "date": "2023-12-01",
      "bid": "34.09",
      "ask": "34.14",
      "open": "34.16",
      "high": "34.17",
      "low": "33.58",
      "close": "34.13",
      "average": "33.9687",
      "volume": "2726171",
      "turnover": "92596316.44",
      "trades": "3527"
    },
    {
      "date": "2023-12-04",
      "bid": "34.58",
      "ask": "34.61",
      "open": "34.00",
      "high": "34.90",
      "low": "33.98",
      "close": "34.68",
      "average": "34.6353",
      "volume": "3621251",
      "turnover": "125420044.3",
      "trades": "4206"
    },
    {
      "date": "2023-12-05",
      "bid": "33.22",
      "ask": "33.25",
      "open": "34.01",
      "high": "34.27",
      "low": "32.57",
      "close": "33.32",
      "average": "33.1184",
      "volume": "7568108",
      "turnover": "250653943.03",
      "trades": "9806"
    },
    {
      "date": "2023-12-06",
      "bid": "34.71",
      "ask": "34.78",
      "open": "33.32",
      "high": "35.00",
      "low": "32.60",
      "close": "34.81",
      "average": "34.1606",
      "volume": "5787932",
      "turnover": "197602228.24",
      "trades": "6514"
    },
    {
      "date": "2023-12-07",
      "bid": "34.49",
      "ask": "34.52",
      "open": "34.22",
      "high": "34.85",
      "low": "33.70",
      "close": "34.56",
      "average": "34.3565",
      "volume": "3331126",
      "turnover": "114425113.21",
      "trades": "3854"
    },
    {
      "date": "2023-12-08",
      "bid": "34.19",
      "ask": "34.26",
      "open": "34.56",
      "high": "34.71",
      "low": "34.00",
      "close": "34.13",
      "average": "34.2265",
      "volume": "4165642",
      "turnover": "142577425.97",
      "trades": "4012"
    },
    {
      "date": "2023-12-11",
      "bid": "33.68",
      "ask": "33.70",
      "open": "34.00",
      "high": "34.02",
      "low": "33.46",
      "close": "33.70",
      "average": "33.6701",
      "volume": "4135304",
      "turnover": "139232085.15",
      "trades": "4728"
    },
    {
      "date": "2023-12-12",
      "bid": "32.64",
      "ask": "32.68",
      "open": "33.70",
      "high": "33.87",
      "low": "32.56",
      "close": "32.56",
      "average": "32.9247",
      "volume": "5096618",
      "turnover": "167786905.22",
      "trades": "5368"
    },
    {
      "date": "2023-12-13",
      "bid": "31.65",
      "ask": "31.67",
      "open": "32.49",
      "high": "32.72",
      "low": "31.59",
      "close": "31.59",
      "average": "31.89",
      "volume": "5600765",
      "turnover": "178614546.53",
      "trades": "7203"
    },
    {
      "date": "2023-12-14",
      "bid": "33.49",
      "ask": "33.52",
      "open": "32.73",
      "high": "34.17",
      "low": "32.62",
      "close": "33.60",
      "average": "33.5855",
      "volume": "8612794",
      "turnover": "289330114.83",
      "trades": "7844"
    },
    {
      "date": "2023-12-15",
      "bid": "32.96",
      "ask": "32.99",
      "open": "33.90",
      "high": "34.32",
      "low": "32.92",
      "close": "33.03",
      "average": "33.5136",
      "volume": "7361274",
      "turnover": "246786834.82",
      "trades": "7277"
    },
    {
      "date": "2023-12-18",
      "bid": "33.20",
      "ask": "33.22",
      "open": "33.00",
      "high": "33.50",
      "low": "32.40",
      "close": "33.26",
      "average": "33.0539",
      "volume": "3285293",
      "turnover": "108944960.84",
      "trades": "4347"
    },
    {
      "date": "2023-12-19",
      "bid": "33.80",
      "ask": "33.82",
      "open": "33.26",
      "high": "33.90",
      "low": "33.25",
      "close": "33.81",
      "average": "33.6766",
      "volume": "3096154",
      "turnover": "104269214.86",
      "trades": "3757"
    },
    {
      "date": "2023-12-20",
      "bid": "33.56",
      "ask": "33.57",
      "open": "33.95",
      "high": "34.19",
      "low": "33.50",
      "close": "33.59",
      "average": "33.6746",
      "volume": "2728646",
      "turnover": "91887122.2",
      "trades": "3160"
    },
    {
      "date": "2023-12-21",
      "bid": "32.63",
      "ask": "32.67",
      "open": "33.00",
      "high": "33.11",
      "low": "32.14",
      "close": "32.66",
      "average": "32.5725",
      "volume": "5429968",
      "turnover": "176849461.6",
      "trades": "7391"
    },
    {
      "date": "2023-12-22",
      "bid": "32.55",
      "ask": "32.56",
      "open": "32.60",
      "high": "33.03",
      "low": "32.51",
      "close": "32.52",
      "average": "32.7095",
      "volume": "2479695",
      "turnover": "81103771.7",
      "trades": "3299"
    },
    {
      "date": "2023-12-27",
      "bid": "32.70",
      "ask": "32.73",
      "open": "32.66",
      "high": "33.24",
      "low": "32.60",
      "close": "32.69",
      "average": "32.8777",
      "volume": "3675302",
      "turnover": "120863213.04",
      "trades": "5548"
    },
    {
      "date": "2023-12-28",
      "bid": "32.56",
      "ask": "32.58",
      "open": "32.69",
      "high": "33.06",
      "low": "32.48",
      "close": "32.53",
      "average": "32.6038",
      "volume": "2751116",
      "turnover": "89696143.35",
      "trades": "4365"
    },
    {
      "date": "2023-12-29",
      "bid": "32.52",
      "ask": "32.53",
      "open": "32.54",
      "high": "32.82",
      "low": "32.45",
      "close": "32.56",
      "average": "32.6109",
      "volume": "3152290",
      "turnover": "102797183.71",
      "trades": "3859"
    },
    {
      "date": "2024-01-02",
      "bid": "32.84",
      "ask": "32.88",
      "open": "32.63",
      "high": "33.83",
      "low": "32.53",
      "close": "32.97",
      "average": "33.1527",
      "volume": "5210465",
      "turnover": "172770770.24",
      "trades": "6470"
    },
    {
      "date": "2024-01-03",
      "bid": "31.82",
      "ask": "31.83",
      "open": "32.86",
      "high": "33.10",
      "low": "31.55",
      "close": "31.73",
      "average": "31.9727",
      "volume": "6998516",
      "turnover": "223839877.72",
      "trades": "8449"
    },
    {
      "date": "2024-01-04",
      "bid": "30.99",
      "ask": "31.01",
      "open": "31.79",
      "high": "31.88",
      "low": "30.76",
      "close": "30.91",
      "average": "31.1264",
      "volume": "6135654",
      "turnover": "190991513.2",
      "trades": "7520"
    },
    {
      "date": "2024-01-05",
      "bid": "30.86",
      "ask": "30.88",
      "open": "30.50",
      "high": "31.26",
      "low": "30.49",
      "close": "30.79",
      "average": "30.783",
      "volume": "2793947",
      "turnover": "86006598.87",
      "trades": "3866"
    },
    {
      "date": "2024-01-08",
      "bid": "31.44",
      "ask": "31.48",
      "open": "30.85",
      "high": "31.52",
      "low": "30.76",
      "close": "31.45",
      "average": "31.2676",
      "volume": "3500466",
      "turnover": "109401793.98",
      "trades": "4536"
    },
    {
      "date": "2024-01-09",
      "bid": "30.64",
      "ask": "30.67",
      "open": "31.57",
      "high": "31.68",
      "low": "30.42",
      "close": "30.65",
      "average": "30.8359",
      "volume": "4665544",
      "turnover": "143830327.65",
      "trades": "6186"
    },
    {
      "date": "2024-01-10",
      "bid": "30.76",
      "ask": "30.81",
      "open": "30.60",
      "high": "30.93",
      "low": "30.46",
      "close": "30.79",
      "average": "30.7315",
      "volume": "2783090",
      "turnover": "85526892.12",
      "trades": "4002"
    },
    {
      "date": "2024-01-11",
      "bid": "29.40",
      "ask": "29.41",
      "open": "31.10",
      "high": "31.58",
      "low": "29.35",
      "close": "29.36",
      "average": "30.0698",
      "volume": "6134022",
      "turnover": "184537927.23",
      "trades": "7527"
    },
    {
      "date": "2024-01-12",
      "bid": "28.58",
      "ask": "28.60",
      "open": "28.71",
      "high": "28.85",
      "low": "27.48",
      "close": "28.55",
      "average": "28.1297",
      "volume": "13019881",
      "turnover": "366215681.13",
      "trades": "16622"
    },
    {
      "date": "2024-01-15",
      "bid": "26.87",
      "ask": "26.91",
      "open": "28.55",
      "high": "28.71",
      "low": "26.78",
      "close": "26.88",
      "average": "27.2892",
      "volume": "6178832",
      "turnover": "168623551.55",
      "trades": "8972"
    },
    {
      "date": "2024-01-16",
      "bid": "26.37",
      "ask": "26.38",
      "open": "26.45",
      "high": "27.28",
      "low": "26.20",
      "close": "26.33",
      "average": "26.5192",
      "volume": "4875944",
      "turnover": "129428638.68",
      "trades": "5951"
    },
    {
      "date": "2024-01-17",
      "bid": "25.83",
      "ask": "25.85",
      "open": "26.00",
      "high": "26.04",
      "low": "25.31",
      "close": "25.83",
      "average": "25.7503",
      "volume": "6360546",
      "turnover": "163777887.33",
      "trades": "7466"
    },
    {
      "date": "2024-01-18",
      "bid": "27.15",
      "ask": "27.16",
      "open": "25.83",
      "high": "27.44",
      "low": "25.57",
      "close": "27.11",
      "average": "26.9413",
      "volume": "8101377",
      "turnover": "218217359.14",
      "trades": "8495"
    },
    {
      "date": "2024-01-19",
      "bid": "25.83",
      "ask": "25.84",
      "open": "27.15",
      "high": "27.34",
      "low": "25.80",
      "close": "25.80",
      "average": "26.0243",
      "volume": "5028804",
      "turnover": "130929553.02",
      "trades": "6061"
    },
    {
      "date": "2024-01-22",
      "bid": "26.12",
      "ask": "26.16",
      "open": "25.94",
      "high": "26.39",
      "low": "25.49",
      "close": "26.17",
      "average": "26.0037",
      "volume": "4394699",
      "turnover": "114402401.5",
      "trades": "4428"
    },
    {
      "date": "2024-01-23",
      "bid": "26.89",
      "ask": "26.91",
      "open": "26.50",
      "high": "27.09",
      "low": "26.38",
      "close": "26.87",
      "average": "26.8311",
      "volume": "4901651",
      "turnover": "131512741.01",
      "trades": "5262"
    },
    {
      "date": "2024-01-24",
      "bid": "26.67",
      "ask": "26.70",
      "open": "27.23",
      "high": "27.55",
      "low": "26.60",
      "close": "26.72",
      "average": "26.9752",
      "volume": "3824578",
      "turnover": "103188046.98",
      "trades": "5732"
    },
    {
      "date": "2024-01-25",
      "bid": "26.71",
      "ask": "26.73",
      "open": "26.61",
      "high": "26.93",
      "low": "26.33",
      "close": "26.76",
      "average": "26.6761",
      "volume": "3599234",
      "turnover": "96009668.03",
      "trades": "4574"
    },
    {
      "date": "2024-01-26",
      "bid": "27.70",
      "ask": "27.72",
      "open": "26.75",
      "high": "28.01",
      "low": "25.65",
      "close": "27.66",
      "average": "27.3591",
      "volume": "5025005",
      "turnover": "137440399.94",
      "trades": "6133"
    },
    {
      "date": "2024-01-29",
      "bid": "27.59",
      "ask": "27.60",
      "open": "27.29",
      "high": "27.64",
      "low": "26.59",
      "close": "27.59",
      "average": "27.1722",
      "volume": "4561382",
      "turnover": "123944370.26",
      "trades": "5645"
    },
    {
      "date": "2024-01-30",
      "bid": "27.00",
      "ask": "27.05",
      "open": "27.66",
      "high": "27.80",
      "low": "26.76",
      "close": "27.09",
      "average": "27.091",
      "volume": "3850861",
      "turnover": "104328580.55",
      "trades": "5216"
    },
    {
      "date": "2024-01-31",
      "bid": "27.45",
      "ask": "27.47",
      "open": "26.93",
      "high": "27.60",
      "low": "26.52",
      "close": "27.32",
      "average": "27.2776",
      "volume": "6762316",
      "turnover": "184455890.3",
      "trades": "5601"
    },
    {
      "date": "2024-02-01",
      "bid": "34.44",
      "ask": "34.45",
      "open": "36.00",
      "high": "36.00",
      "low": "31.20",
      "close": "34.54",
      "average": "33.9352",
      "volume": "38263725",
      "turnover": "1297474386.33",
      "trades": "34969"
    },
    {
      "date": "2024-02-02",
      "bid": "35.96",
      "ask": "35.98",
      "open": "35.13",
      "high": "36.47",
      "low": "34.81",
      "close": "35.94",
      "average": "35.7605",
      "volume": "13371694",
      "turnover": "478132831.73",
      "trades": "16636"
    },
    {
      "date": "2024-02-05",
      "bid": "34.49",
      "ask": "34.51",
      "open": "36.49",
      "high": "36.77",
      "low": "34.34",
      "close": "34.38",
      "average": "35.1054",
      "volume": "7416057",
      "turnover": "260421904.25",
      "trades": "8386"
    },
    {
      "date": "2024-02-06",
      "bid": "33.88",
      "ask": "33.93",
      "open": "34.38",
      "high": "34.65",
      "low": "33.15",
      "close": "33.89",
      "average": "33.7683",
      "volume": "5693257",
      "turnover": "192253615.32",
      "trades": "6453"
    },
    {
      "date": "2024-02-07",
      "bid": "35.19",
      "ask": "35.22",
      "open": "33.89",
      "high": "35.69",
      "low": "33.88",
      "close": "35.13",
      "average": "35.0322",
      "volume": "6494757",
      "turnover": "227553014.26",
      "trades": "6634"
    },
    {
      "date": "2024-02-08",
      "bid": "36.85",
      "ask": "36.90",
      "open": "35.20",
      "high": "37.11",
      "low": "35.20",
      "close": "36.81",
      "average": "36.4349",
      "volume": "6828453",
      "turnover": "248780355.21",
      "trades": "6049"
    },
    {
      "date": "2024-02-09",
      "bid": "37.02",
      "ask": "37.03",
      "open": "36.76",
      "high": "38.00",
      "low": "36.52",
      "close": "36.93",
      "average": "37.3253",
      "volume": "6634717",
      "turnover": "247642034.06",
      "trades": "6303"
    },
    {
      "date": "2024-02-12",
      "bid": "37.73",
      "ask": "37.80",
      "open": "37.00",
      "high": "38.50",
      "low": "36.61",
      "close": "37.76",
      "average": "37.5382",
      "volume": "4316001",
      "turnover": "162013750.47",
      "trades": "5169"
    },
    {
      "date": "2024-02-13",
      "bid": "38.26",
      "ask": "38.27",
      "open": "38.75",
      "high": "39.38",
      "low": "37.89",
      "close": "38.16",
      "average": "38.6038",
      "volume": "7152817",
      "turnover": "276125949.19",
      "trades": "7996"
    },
    {
      "date": "2024-02-14",
      "bid": "37.15",
      "ask": "37.17",
      "open": "37.78",
      "high": "38.50",
      "low": "37.02",
      "close": "37.08",
      "average": "37.374",
      "volume": "3797164",
      "turnover": "141927839.25",
      "trades": "4296"
    },
    {
      "date": "2024-02-15",
      "bid": "38.01",
      "ask": "38.04",
      "open": "37.20",
      "high": "38.43",
      "low": "37.20",
      "close": "38.00",
      "average": "38.0397",
      "volume": "3735363",
      "turnover": "142092691.83",
      "trades": "4467"
    },
    {
      "date": "2024-02-16",
      "bid": "38.65",
      "ask": "38.68",
      "open": "38.50",
      "high": "39.55",
      "low": "38.26",
      "close": "38.60",
      "average": "38.8976",
      "volume": "4060950",
      "turnover": "157966368.24",
      "trades": "4720"
    },
    {
      "date": "2024-02-19",
      "bid": "38.61",
      "ask": "38.65",
      "open": "38.29",
      "high": "38.78",
      "low": "38.09",
      "close": "38.70",
      "average": "38.4955",
      "volume": "3370299",
      "turnover": "129566197.83",
      "trades": "3285"
    },
    {
      "date": "2024-02-20",
      "bid": "36.37",
      "ask": "36.39",
      "open": "38.43",
      "high": "39.06",
      "low": "36.01",
      "close": "36.36",
      "average": "36.8128",
      "volume": "5004406",
      "turnover": "184317162.93",
      "trades": "6144"
    },
    {
      "date": "2024-02-21",
      "bid": "37.72",
      "ask": "37.92",
      "open": "36.36",
      "high": "38.06",
      "low": "36.35",
      "close": "37.78",
      "average": "37.555",
      "volume": "3982766",
      "turnover": "149674148.09",
      "trades": "4812"
    },
    {
      "date": "2024-02-22",
      "bid": "37.52",
      "ask": "37.53",
      "open": "38.34",
      "high": "39.00",
      "low": "37.32",
      "close": "37.45",
      "average": "38.0306",
      "volume": "4017178",
      "turnover": "152880355.08",
      "trades": "4913"
    },
    {
      "date": "2024-02-23",
      "bid": "35.60",
      "ask": "35.63",
      "open": "38.00",
      "high": "38.50",
      "low": "34.77",
      "close": "35.62",
      "average": "35.8266",
      "volume": "8815818",
      "turnover": "315917899.58",
      "trades": "11691"
    },
    {
      "date": "2024-02-26",
      "bid": "34.83",
      "ask": "34.88",
      "open": "35.75",
      "high": "36.18",
      "low": "34.45",
      "close": "34.89",
      "average": "34.9442",
      "volume": "3540023",
      "turnover": "123690074.17",
      "trades": "5405"
    },
    {
      "date": "2024-02-27",
      "bid": "35.87",
      "ask": "35.88",
      "open": "34.89",
      "high": "36.17",
      "low": "34.84",
      "close": "35.84",
      "average": "35.7637",
      "volume": "3490146",
      "turnover": "124839639.12",
      "trades": "4762"
    },
    {
      "date": "2024-02-28",
      "bid": "36.86",
      "ask": "36.90",
      "open": "35.80",
      "high": "36.93",
      "low": "35.57",
      "close": "36.93",
      "average": "36.4705",
      "volume": "4794264",
      "turnover": "174827742.71",
      "trades": "5444"
    },
    {
      "date": "2024-02-29",
      "bid": "37.79",
      "ask": "37.85",
      "open": "36.80",
      "high": "38.40",
      "low": "36.65",
      "close": "37.76",
      "average": "37.7421",
      "volume": "17550756",
      "turnover": "662410607.19",
      "trades": "7171"
    },
    {
      "date": "2024-03-01",
      "bid": "38.31",
      "ask": "38.33",
      "open": "37.79",
      "high": "38.85",
      "low": "37.42",
      "close": "38.39",
      "average": "38.3268",
      "volume": "4357575",
      "turnover": "166982027.38",
      "trades": "6273"
    },
    {
      "date": "2024-03-04",
      "bid": "36.80",
      "ask": "36.85",
      "open": "38.39",
      "high": "38.85",
      "low": "36.65",
      "close": "36.79",
      "average": "37.3225",
      "volume": "3749974",
      "turnover": "139980142.72",
      "trades": "5030"
    },
    {
      "date": "2024-03-05",
      "bid": "34.14",
      "ask": "34.17",
      "open": "36.15",
      "high": "36.36",
      "low": "34.00",
      "close": "34.00",
      "average": "34.7539",
      "volume": "5764169",
      "turnover": "200415114.82",
      "trades": "7343"
    },
    {
      "date": "2024-03-06",
      "bid": "34.81",
      "ask": "34.83",
      "open": "34.00",
      "high": "35.44",
      "low": "33.92",
      "close": "34.78",
      "average": "34.9068",
      "volume": "3992800",
      "turnover": "139433690.66",
      "trades": "4502"
    },
    {
      "date": "2024-03-07",
      "bid": "35.26",
      "ask": "35.29",
      "open": "34.20",
      "high": "35.55",
      "low": "34.10",
      "close": "35.35",
      "average": "35.1804",
      "volume": "2798597",
      "turnover": "98415590.16",
      "trades": "3402"
    },
    {
      "date": "2024-03-08",
      "bid": "35.88",
      "ask": "35.90",
      "open": "35.40",
      "high": "36.23",
      "low": "35.11",
      "close": "35.94",
      "average": "35.851",
      "volume": "2861789",
      "turnover": "102555781.78",
      "trades": "3311"
    },
    {
      "date": "2024-03-11",
      "bid": "36.55",
      "ask": "36.57",
      "open": "35.80",
      "high": "36.63",
      "low": "35.58",
      "close": "36.60",
      "average": "36.1879",
      "volume": "3669473",
      "turnover": "132801771.89",
      "trades": "3307"
    },
    {
      "date": "2024-03-12",
      "bid": "36.67",
      "ask": "36.70",
      "open": "36.60",
      "high": "36.93",
      "low": "36.06",
      "close": "36.71",
      "average": "36.6299",
      "volume": "3387356",
      "turnover": "124073843.99",
      "trades": "3406"
    },
    {
      "date": "2024-03-13",
      "bid": "35.44",
      "ask": "35.49",
      "open": "36.71",
      "high": "36.72",
      "low": "34.79",
      "close": "35.44",
      "average": "35.3889",
      "volume": "4320540",
      "turnover": "152900513.06",
      "trades": "6301"
    },
    {
      "date": "2024-03-14",
      "bid": "35.24",
      "ask": "35.25",
      "open": "35.32",
      "high": "35.84",
      "low": "34.70",
      "close": "35.13",
      "average": "35.2346",
      "volume": "3250235",
      "turnover": "114475197.68",
      "trades": "3913"
    },
    {
      "date": "2024-03-15",
      "bid": "34.31",
      "ask": "34.33",
      "open": "34.30",
      "high": "35.00",
      "low": "33.63",
      "close": "34.27",
      "average": "34.221",
      "volume": "7813463",
      "turnover": "267370387.72",
      "trades": "5795"
    },
    {
      "date": "2024-03-18",
      "bid": "35.38",
      "ask": "35.46",
      "open": "34.27",
      "high": "36.30",
      "low": "34.27",
      "close": "35.39",
      "average": "35.4899",
      "volume": "5889542",
      "turnover": "209002848.78",
      "trades": "5852"
    },
    {
      "date": "2024-03-19",
      "bid": "35.73",
      "ask": "35.75",
      "open": "35.26",
      "high": "35.75",
      "low": "34.99",
      "close": "35.75",
      "average": "35.5817",
      "volume": "2694708",
      "turnover": "95866942.44",
      "trades": "3152"
    },
    {
      "date": "2024-03-20",
      "bid": "35.65",
      "ask": "35.68",
      "open": "35.54",
      "high": "35.93",
      "low": "35.16",
      "close": "35.73",
      "average": "35.5965",
      "volume": "2283621",
      "turnover": "81283075.12",
      "trades": "3250"
    },
    {
      "date": "2024-03-21",
      "bid": "37.70",
      "ask": "37.72",
      "open": "36.69",
      "high": "37.84",
      "low": "36.61",
      "close": "37.78",
      "average": "37.4921",
      "volume": "6710347",
      "turnover": "251511675.49",
      "trades": "5481"
    },
    {
      "date": "2024-03-22",
      "bid": "38.62",
      "ask": "38.63",
      "open": "37.58",
      "high": "39.30",
      "low": "37.20",
      "close": "38.56",
      "average": "38.5524",
      "volume": "4221911",
      "turnover": "162759541.15",
      "trades": "4971"
    },
    {
      "date": "2024-03-25",
      "bid": "39.33",
      "ask": "39.39",
      "open": "38.60",
      "high": "39.79",
      "low": "38.59",
      "close": "39.23",
      "average": "39.1302",
      "volume": "3209905",
      "turnover": "125631302.64",
      "trades": "4973"
    },
    {
      "date": "2024-03-26",
      "bid": "39.80",
      "ask": "39.92",
      "open": "39.08",
      "high": "39.99",
      "low": "38.75",
      "close": "39.93",
      "average": "39.7553",
      "volume": "4026901",
      "turnover": "160088519.58",
      "trades": "5057"
    },
    {
      "date": "2024-03-27",
      "bid": "40.99",
      "ask": "41.00",
      "open": "39.82",
      "high": "41.39",
      "low": "39.50",
      "close": "41.02",
      "average": "40.6325",
      "volume": "3965258",
      "turnover": "160903191.25",
      "trades": "5100"
    },
    {
      "date": "2024-03-28",
      "bid": "40.53",
      "ask": "40.56",
      "open": "41.05",
      "high": "41.20",
      "low": "40.47",
      "close": "40.58",
      "average": "40.6673",
      "volume": "2582570",
      "turnover": "105025685.46",
      "trades": "2273"
    },
    {
      "date": "2024-04-02",
      "bid": "39.99",
      "ask": "40.03",
      "open": "40.80",
      "high": "41.50",
      "low": "39.44",
      "close": "40.11",
      "average": "40.3219",
      "volume": "3650299",
      "turnover": "147185890.28",
      "trades": "5154"
    },
    {
      "date": "2024-04-03",
      "bid": "38.91",
      "ask": "38.94",
      "open": "39.90",
      "high": "40.00",
      "low": "38.43",
      "close": "38.98",
      "average": "38.9119",
      "volume": "3837495",
      "turnover": "149308199.51",
      "trades": "4274"
    },
    {
      "date": "2024-04-04",
      "bid": "41.50",
      "ask": "41.57",
      "open": "38.98",
      "high": "41.98",
      "low": "38.79",
      "close": "41.59",
      "average": "41.1544",
      "volume": "7720732",
      "turnover": "317357936.1",
      "trades": "9842"
    },
    {
      "date": "2024-04-05",
      "bid": "41.42",
      "ask": "41.64",
      "open": "41.08",
      "high": "42.11",
      "low": "40.80",
      "close": "41.45",
      "average": "41.5588",
      "volume": "5573014",
      "turnover": "231643976.89",
      "trades": "7043"
    },
    {
      "date": "2024-04-08",
      "bid": "42.95",
      "ask": "42.98",
      "open": "41.45",
      "high": "43.05",
      "low": "41.39",
      "close": "43.05",
      "average": "42.8236",
      "volume": "4956622",
      "turnover": "212256849.67",
      "trades": "6182"
    },
    {
      "date": "2024-04-09",
      "bid": "44.38",
      "ask": "44.41",
      "open": "43.05",
      "high": "44.62",
      "low": "42.80",
      "close": "44.36",
      "average": "44.2664",
      "volume": "5181360",
      "turnover": "229374404.18",
      "trades": "8339"
    },
    {
      "date": "2024-04-10",
      "bid": "43.96",
      "ask": "43.98",
      "open": "44.61",
      "high": "44.82",
      "low": "42.33",
      "close": "43.80",
      "average": "43.5767",
      "volume": "6224465",
      "turnover": "271104671.68",
      "trades": "8993"
    },
    {
      "date": "2024-04-11",
      "bid": "41.70",
      "ask": "41.75",
      "open": "41.04",
      "high": "43.245",
      "low": "40.25",
      "close": "41.50",
      "average": "41.458",
      "volume": "7669349",
      "turnover": "317914484.45",
      "trades": "10276"
    },
    {
      "date": "2024-04-12",
      "bid": "40.70",
      "ask": "40.715",
      "open": "42.16",
      "high": "42.72",
      "low": "40.655",
      "close": "40.845",
      "average": "41.3585",
      "volume": "3655792",
      "turnover": "151231551.22",
      "trades": "5110"
    },
    {
      "date": "2024-04-15",
      "bid": "40.16",
      "ask": "40.18",
      "open": "40.82",
      "high": "41.91",
      "low": "40.135",
      "close": "40.33",
      "average": "40.5871",
      "volume": "3609049",
      "turnover": "146497088.19",
      "trades": "5022"
    },
    {
      "date": "2024-04-16",
      "bid": "40.10",
      "ask": "40.135",
      "open": "39.755",
      "high": "40.79",
      "low": "38.855",
      "close": "40.13",
      "average": "40.0913",
      "volume": "3383018",
      "turnover": "135572287.13",
      "trades": "4271"
    },
    {
      "date": "2024-04-17",
      "bid": "40.47",
      "ask": "40.57",
      "open": "39.99",
      "high": "41.51",
      "low": "39.62",
      "close": "40.51",
      "average": "40.572",
      "volume": "4448786",
      "turnover": "180629293.79",
      "trades": "5087"
    },
    {
      "date": "2024-04-18",
      "bid": "41.46",
      "ask": "41.50",
      "open": "40.59",
      "high": "41.83",
      "low": "40.41",
      "close": "41.40",
      "average": "41.326",
      "volume": "3527287",
      "turnover": "145761788.68",
      "trades": "4097"
    },
    {
      "date": "2024-04-19",
      "bid": "40.76",
      "ask": "40.85",
      "open": "40.67",
      "high": "40.92",
      "low": "40.03",
      "close": "40.86",
      "average": "40.6157",
      "volume": "3198749",
      "turnover": "129935475.43",
      "trades": "4631"
    },
    {
      "date": "2024-04-22",
      "bid": "39.41",
      "ask": "39.56",
      "open": "41.06",
      "high": "41.26",
      "low": "39.31",
      "close": "39.31",
      "average": "39.6587",
      "volume": "5970268",
      "turnover": "236069059.61",
      "trades": "6246"
    },
    {
      "date": "2024-04-23",
      "bid": "39.45",
      "ask": "39.55",
      "open": "39.56",
      "high": "39.70",
      "low": "38.24",
      "close": "39.47",
      "average": "39.108",
      "volume": "4964284",
      "turnover": "194154539.41",
      "trades": "5450"
    },
    {
      "date": "2024-04-24",
      "bid": "35.37",
      "ask": "35.43",
      "open": "37.22",
      "high": "38.01",
      "low": "35.30",
      "close": "35.42",
      "average": "36.1073",
      "volume": "12121376",
      "turnover": "437980489.02",
      "trades": "15919"
    },
    {
      "date": "2024-04-25",
      "bid": "33.42",
      "ask": "33.48",
      "open": "35.50",
      "high": "35.61",
      "low": "33.11",
      "close": "33.33",
      "average": "33.8803",
      "volume": "8588875",
      "turnover": "291185563.75",
      "trades": "12835"
    },
    {
      "date": "2024-04-26",
      "bid": "33.73",
      "ask": "33.81",
      "open": "33.94",
      "high": "34.93",
      "low": "33.54",
      "close": "33.54",
      "average": "33.8307",
      "volume": "4882005",
      "turnover": "165164536.38",
      "trades": "6165"
    },
    {
      "date": "2024-04-29",
      "bid": "35.37",
      "ask": "35.39",
      "open": "33.80",
      "high": "35.51",
      "low": "33.80",
      "close": "35.36",
      "average": "35.0208",
      "volume": "4431095",
      "turnover": "155109603.83",
      "trades": "4693"
    },
    {
      "date": "2024-04-30",
      "bid": "35.03",
      "ask": "35.11",
      "open": "35.40",
      "high": "35.73",
      "low": "34.93",
      "close": "34.93",
      "average": "35.1154",
      "volume": "3717865",
      "turnover": "130610688.14",
      "trades": "2983"
    },
    {
      "date": "2024-05-02",
      "bid": "33.93",
      "ask": "33.97",
      "open": "35.00",
      "high": "35.02",
      "low": "33.64",
      "close": "34.06",
      "average": "34.0568",
      "volume": "5061375",
      "turnover": "172372581.11",
      "trades": "6061"
    },
    {
      "date": "2024-05-03",
      "bid": "34.16",
      "ask": "34.19",
      "open": "34.30",
      "high": "34.45",
      "low": "33.85",
      "close": "34.13",
      "average": "34.1301",
      "volume": "3445076",
      "turnover": "117512874.31",
      "trades": "3566"
    },
    {
      "date": "2024-05-06",
      "bid": "34.39",
      "ask": "34.42",
      "open": "34.27",
      "high": "34.98",
      "low": "34.25",
      "close": "34.50",
      "average": "34.5907",
      "volume": "3010168",
      "turnover": "104118425.36",
      "trades": "3625"
    },
    {
      "date": "2024-05-07",
      "bid": "34.30",
      "ask": "34.33",
      "open": "34.98",
      "high": "34.98",
      "low": "34.15",
      "close": "34.30",
      "average": "34.3957",
      "volume": "3021042",
      "turnover": "103910842.06",
      "trades": "3996"
    },
    {
      "date": "2024-05-08",
      "bid": "35.22",
      "ask": "35.25",
      "open": "34.30",
      "high": "35.70",
      "low": "33.96",
      "close": "35.29",
      "average": "35.0226",
      "volume": "2314342",
      "turnover": "81118648.62",
      "trades": "3062"
    },
    {
      "date": "2024-05-10",
      "bid": "35.16",
      "ask": "35.21",
      "open": "35.44",
      "high": "36.00",
      "low": "35.01",
      "close": "35.06",
      "average": "35.2846",
      "volume": "5915356",
      "turnover": "208732635.62",
      "trades": "5077"
    },
    {
      "date": "2024-05-13",
      "bid": "34.93",
      "ask": "35.04",
      "open": "35.10",
      "high": "35.72",
      "low": "34.77",
      "close": "34.99",
      "average": "35.0905",
      "volume": "3486025",
      "turnover": "122361787.45",
      "trades": "4454"
    },
    {
      "date": "2024-05-14",
      "bid": "37.62",
      "ask": "37.66",
      "open": "34.99",
      "high": "37.90",
      "low": "34.91",
      "close": "37.70",
      "average": "37.1438",
      "volume": "5835208",
      "turnover": "216723747.76",
      "trades": "6233"
    },
    {
      "date": "2024-05-15",
      "bid": "36.20",
      "ask": "36.23",
      "open": "37.85",
      "high": "38.19",
      "low": "35.92",
      "close": "36.17",
      "average": "36.5906",
      "volume": "4774727",
      "turnover": "174720793.86",
      "trades": "5660"
    },
    {
      "date": "2024-05-16",
      "bid": "35.34",
      "ask": "35.35",
      "open": "36.15",
      "high": "36.49",
      "low": "35.17",
      "close": "35.17",
      "average": "35.586",
      "volume": "5482371",
      "turnover": "195097792.48",
      "trades": "6432"
    },
    {
      "date": "2024-05-17",
      "bid": "33.52",
      "ask": "33.59",
      "open": "35.10",
      "high": "35.45",
      "low": "33.13",
      "close": "33.56",
      "average": "33.8043",
      "volume": "7351161",
      "turnover": "248498313.48",
      "trades": "9556"
    },
    {
      "date": "2024-05-20",
      "bid": "32.91",
      "ask": "32.93",
      "open": "33.50",
      "high": "33.76",
      "low": "32.84",
      "close": "32.91",
      "average": "33.1804",
      "volume": "3473147",
      "turnover": "115277136.02",
      "trades": "5722"
    },
    {
      "date": "2024-05-21",
      "bid": "31.85",
      "ask": "31.87",
      "open": "32.76",
      "high": "32.76",
      "low": "31.54",
      "close": "31.81",
      "average": "31.9635",
      "volume": "5151059",
      "turnover": "164661008.16",
      "trades": "6706"
    },
    {
      "date": "2024-05-22",
      "bid": "31.71",
      "ask": "31.73",
      "open": "31.74",
      "high": "31.93",
      "low": "30.80",
      "close": "31.60",
      "average": "31.4397",
      "volume": "10118301",
      "turnover": "318046282.08",
      "trades": "10101"
    },
    {
      "date": "2024-05-23",
      "bid": "32.53",
      "ask": "32.58",
      "open": "31.90",
      "high": "32.82",
      "low": "31.57",
      "close": "32.45",
      "average": "32.29",
      "volume": "7227210",
      "turnover": "233379899.43",
      "trades": "6886"
    },
    {
      "date": "2024-05-24",
      "bid": "32.615",
      "ask": "32.635",
      "open": "32.00",
      "high": "32.855",
      "low": "31.525",
      "close": "32.575",
      "average": "32.4166",
      "volume": "4122987",
      "turnover": "133647190.84",
      "trades": "5933"
    },
    {
      "date": "2024-05-27",
      "bid": "32.80",
      "ask": "32.83",
      "open": "32.55",
      "high": "33.00",
      "low": "32.385",
      "close": "32.87",
      "average": "32.7776",
      "volume": "1837815",
      "turnover": "60239373.15",
      "trades": "2429"
    },
    {
      "date": "2024-05-28",
      "bid": "33.86",
      "ask": "33.88",
      "open": "32.97",
      "high": "34.29",
      "low": "32.92",
      "close": "33.785",
      "average": "33.6949",
      "volume": "6233358",
      "turnover": "210122272.51",
      "trades": "5651"
    },
    {
      "date": "2024-05-29",
      "bid": "33.06",
      "ask": "33.07",
      "open": "33.785",
      "high": "33.795",
      "low": "32.32",
      "close": "33.15",
      "average": "32.9574",
      "volume": "5370361",
      "turnover": "176989860.17",
      "trades": "6639"
    },
    {
      "date": "2024-05-30",
      "bid": "34.095",
      "ask": "34.11",
      "open": "33.00",
      "high": "34.39",
      "low": "32.84",
      "close": "34.055",
      "average": "34.0612",
      "volume": "4261458",
      "turnover": "145154348.13",
      "trades": "5440"
    },
    {
      "date": "2024-05-31",
      "bid": "34.96",
      "ask": "34.985",
      "open": "34.155",
      "high": "35.125",
      "low": "33.985",
      "close": "35.125",
      "average": "35.0229",
      "volume": "11901787",
      "turnover": "416785946.93",
      "trades": "6509"
    },
    {
      "date": "2024-06-03",
      "bid": "35.205",
      "ask": "35.26",
      "open": "35.26",
      "high": "36.41",
      "low": "34.96",
      "close": "35.055",
      "average": "35.4145",
      "volume": "5069003",
      "turnover": "179588465.92",
      "trades": "5749"
    },
    {
      "date": "2024-06-04",
      "bid": "34.68",
      "ask": "34.695",
      "open": "35.00",
      "high": "35.62",
      "low": "34.47",
      "close": "34.475",
      "average": "34.5905",
      "volume": "5048515",
      "turnover": "174650500.24",
      "trades": "4463"
    },
    {
      "date": "2024-06-05",
      "bid": "35.11",
      "ask": "35.135",
      "open": "34.56",
      "high": "35.56",
      "low": "34.56",
      "close": "35.32",
      "average": "35.2698",
      "volume": "4470662",
      "turnover": "157662843.47",
      "trades": "5661"
    },
    {
      "date": "2024-06-07",
      "bid": "35.70",
      "ask": "35.735",
      "open": "35.32",
      "high": "36.20",
      "low": "35.065",
      "close": "35.715",
      "average": "35.6524",
      "volume": "3497272",
      "turnover": "124685511.16",
      "trades": "4870"
    },
    {
      "date": "2024-06-10",
      "bid": "36.385",
      "ask": "36.40",
      "open": "35.20",
      "high": "36.50",
      "low": "34.52",
      "close": "36.50",
      "average": "35.9634",
      "volume": "5919417",
      "turnover": "212857083.69",
      "trades": "6403"
    },
    {
      "date": "2024-06-11",
      "bid": "36.49",
      "ask": "36.505",
      "open": "36.50",
      "high": "36.875",
      "low": "36.225",
      "close": "36.645",
      "average": "36.5931",
      "volume": "3904248",
      "turnover": "142868416.72",
      "trades": "4364"
    },
    {
      "date": "2024-06-12",
      "bid": "34.83",
      "ask": "34.86",
      "open": "36.49",
      "high": "37.395",
      "low": "34.58",
      "close": "34.685",
      "average": "35.5467",
      "volume": "6192474",
      "turnover": "220143971.25",
      "trades": "8216"
    },
    {
      "date": "2024-06-13",
      "bid": "32.245",
      "ask": "32.275",
      "open": "34.40",
      "high": "34.40",
      "low": "31.91",
      "close": "32.205",
      "average": "32.5138",
      "volume": "10577075",
      "turnover": "343893605.21",
      "trades": "14231"
    },
    {
      "date": "2024-06-14",
      "bid": "32.305",
      "ask": "32.32",
      "open": "32.355",
      "high": "32.915",
      "low": "31.96",
      "close": "32.20",
      "average": "32.33",
      "volume": "4693572",
      "turnover": "151747017.72",
      "trades": "6736"
    },
    {
      "date": "2024-06-17",
      "bid": "33.275",
      "ask": "33.295",
      "open": "32.20",
      "high": "33.35",
      "low": "32.20",
      "close": "33.225",
      "average": "33.0321",
      "volume": "3550415",
      "turnover": "117271681.2",
      "trades": "4759"
    },
    {
      "date": "2024-06-18",
      "bid": "32.84",
      "ask": "32.86",
      "open": "33.55",
      "high": "33.98",
      "low": "32.70",
      "close": "32.70",
      "average": "32.9571",
      "volume": "3331239",
      "turnover": "109787518.04",
      "trades": "4521"
    },
    {
      "date": "2024-06-19",
      "bid": "31.455",
      "ask": "31.475",
      "open": "32.00",
      "high": "32.32",
      "low": "31.27",
      "close": "31.455",
      "average": "31.6184",
      "volume": "4644557",
      "turnover": "146882588.29",
      "trades": "5221"
    },
    {
      "date": "2024-06-20",
      "bid": "31.02",
      "ask": "31.065",
      "open": "31.50",
      "high": "31.675",
      "low": "30.56",
      "close": "31.11",
      "average": "31.0549",
      "volume": "5623147",
      "turnover": "174606069.91",
      "trades": "6578"
    },
    {
      "date": "2024-06-24",
      "bid": "33.26",
      "ask": "33.275",
      "open": "30.95",
      "high": "33.39",
      "low": "30.80",
      "close": "33.31",
      "average": "32.8387",
      "volume": "5752569",
      "turnover": "189178177.68",
      "trades": "9525"
    },
    {
      "date": "2024-06-25",
      "bid": "32.955",
      "ask": "32.98",
      "open": "33.115",
      "high": "34.095",
      "low": "32.90",
      "close": "32.935",
      "average": "33.3832",
      "volume": "3903454",
      "turnover": "130356129.16",
      "trades": "5374"
    },
    {
      "date": "2024-06-26",
      "bid": "33.17",
      "ask": "33.225",
      "open": "33.00",
      "high": "33.50",
      "low": "32.62",
      "close": "33.255",
      "average": "33.2022",
      "volume": "2571326",
      "turnover": "85369086.11",
      "trades": "3582"
    },
    {
      "date": "2024-06-27",
      "bid": "32.475",
      "ask": "32.50",
      "open": "33.00",
      "high": "33.09",
      "low": "32.385",
      "close": "32.385",
      "average": "32.5193",
      "volume": "3767485",
      "turnover": "122537141.38",
      "trades": "4068"
    },
    {
      "date": "2024-06-28",
      "bid": "32.78",
      "ask": "32.805",
      "open": "32.60",
      "high": "33.05",
      "low": "32.385",
      "close": "32.785",
      "average": "32.7491",
      "volume": "2470219",
      "turnover": "80895787.58",
      "trades": "3282"
    },
    {
      "date": "2024-07-01",
      "bid": "33.20",
      "ask": "33.275",
      "open": "33.775",
      "high": "34.175",
      "low": "32.945",
      "close": "33.25",
      "average": "33.4162",
      "volume": "3005757",
      "turnover": "100441278.72",
      "trades": "4819"
    },
    {
      "date": "2024-07-02",
      "bid": "33.08",
      "ask": "33.095",
      "open": "33.20",
      "high": "33.40",
      "low": "32.96",
      "close": "33.025",
      "average": "33.0678",
      "volume": "2417993",
      "turnover": "79953009.48",
      "trades": "3248"
    },
    {
      "date": "2024-07-03",
      "bid": "33.705",
      "ask": "33.715",
      "open": "33.255",
      "high": "33.88",
      "low": "32.935",
      "close": "33.71",
      "average": "33.6179",
      "volume": "2140845",
      "turnover": "71971218.89",
      "trades": "2852"
    },
    {
      "date": "2024-07-04",
      "bid": "31.67",
      "ask": "31.72",
      "open": "33.805",
      "high": "34.10",
      "low": "30.725",
      "close": "31.625",
      "average": "31.8946",
      "volume": "7594462",
      "turnover": "242245466.35",
      "trades": "10006"
    },
    {
      "date": "2024-07-05",
      "bid": "32.155",
      "ask": "32.215",
      "open": "31.645",
      "high": "32.94",
      "low": "31.40",
      "close": "32.155",
      "average": "32.2902",
      "volume": "3603738",
      "turnover": "116365662.19",
      "trades": "5468"
    },
    {
      "date": "2024-07-08",
      "bid": "31.655",
      "ask": "31.665",
      "open": "31.95",
      "high": "32.01",
      "low": "31.52",
      "close": "31.645",
      "average": "31.6918",
      "volume": "3059282",
      "turnover": "96955501.41",
      "trades": "4397"
    },
    {
      "date": "2024-07-09",
      "bid": "32.025",
      "ask": "32.05",
      "open": "31.59",
      "high": "32.12",
      "low": "31.34",
      "close": "31.96",
      "average": "31.8107",
      "volume": "3045123",
      "turnover": "96837624.46",
      "trades": "4008"
    },
    {
      "date": "2024-07-10",
      "bid": "30.92",
      "ask": "30.99",
      "open": "31.885",
      "high": "32.105",
      "low": "30.515",
      "close": "31.055",
      "average": "31.0462",
      "volume": "4859410",
      "turnover": "150862675.47",
      "trades": "6891"
    },
    {
      "date": "2024-07-11",
      "bid": "32.08",
      "ask": "32.115",
      "open": "31.215",
      "high": "32.16",
      "low": "30.80",
      "close": "32.155",
      "average": "31.8557",
      "volume": "3867490",
      "turnover": "123178786.85",
      "trades": "4438"
    },
    {
      "date": "2024-07-12",
      "bid": "33.34",
      "ask": "33.365",
      "open": "32.195",
      "high": "33.49",
      "low": "31.805",
      "close": "33.455",
      "average": "32.8469",
      "volume": "5480084",
      "turnover": "179998779.93",
      "trades": "6568"
    },
    {
      "date": "2024-07-15",
      "bid": "32.035",
      "ask": "32.075",
      "open": "33.19",
      "high": "33.19",
      "low": "31.905",
      "close": "32.295",
      "average": "32.2894",
      "volume": "4270360",
      "turnover": "137886838.07",
      "trades": "5277"
    },
    {
      "date": "2024-07-16",
      "bid": "31.365",
      "ask": "31.41",
      "open": "32.00",
      "high": "32.08",
      "low": "31.31",
      "close": "31.42",
      "average": "31.5801",
      "volume": "3535996",
      "turnover": "111673617.48",
      "trades": "4828"
    },
    {
      "date": "2024-07-17",
      "bid": "32.115",
      "ask": "32.135",
      "open": "31.42",
      "high": "32.505",
      "low": "31.175",
      "close": "32.13",
      "average": "31.8928",
      "volume": "4075876",
      "turnover": "129984596.15",
      "trades": "6259"
    },
    {
      "date": "2024-07-18",
      "bid": "35.425",
      "ask": "35.46",
      "open": "33.31",
      "high": "35.92",
      "low": "33.31",
      "close": "35.66",
      "average": "34.8124",
      "volume": "12364911",
      "turnover": "430372925.44",
      "trades": "16669"
    },
    {
      "date": "2024-07-19",
      "bid": "32.655",
      "ask": "32.685",
      "open": "35.40",
      "high": "35.40",
      "low": "32.60",
      "close": "32.60",
      "average": "33.2855",
      "volume": "6983311",
      "turnover": "232483814.1",
      "trades": "9529"
    },
    {
      "date": "2024-07-22",
      "bid": "32.575",
      "ask": "32.595",
      "open": "32.60",
      "high": "33.21",
      "low": "32.14",
      "close": "32.625",
      "average": "32.5517",
      "volume": "4287520",
      "turnover": "139565232.27",
      "trades": "6569"
    },
    {
      "date": "2024-07-23",
      "bid": "31.905",
      "ask": "31.92",
      "open": "32.70",
      "high": "33.12",
      "low": "31.85",
      "close": "31.85",
      "average": "32.1938",
      "volume": "3030964",
      "turnover": "97582704.4",
      "trades": "3838"
    },
    {
      "date": "2024-07-24",
      "bid": "31.29",
      "ask": "31.30",
      "open": "31.49",
      "high": "31.82",
      "low": "31.145",
      "close": "31.315",
      "average": "31.344",
      "volume": "3327879",
      "turnover": "104318972.53",
      "trades": "4885"
    },
    {
      "date": "2024-07-25",
      "bid": "30.915",
      "ask": "30.93",
      "open": "31.20",
      "high": "31.32",
      "low": "29.905",
      "close": "31.03",
      "average": "30.5961",
      "volume": "6652259",
      "turnover": "203523811.09",
      "trades": "9493"
    },
    {
      "date": "2024-07-26",
      "bid": "31.585",
      "ask": "31.605",
      "open": "31.07",
      "high": "32.085",
      "low": "30.75",
      "close": "31.56",
      "average": "31.4687",
      "volume": "4110256",
      "turnover": "129395236",
      "trades": "5368"
    },
    {
      "date": "2024-07-29",
      "bid": "31.37",
      "ask": "31.39",
      "open": "31.78",
      "high": "32.05",
      "low": "31.305",
      "close": "31.41",
      "average": "31.6039",
      "volume": "2131477",
      "turnover": "67364350.55",
      "trades": "4173"
    },
    {
      "date": "2024-07-30",
      "bid": "30.675",
      "ask": "30.74",
      "open": "31.37",
      "high": "31.76",
      "low": "30.555",
      "close": "30.655",
      "average": "30.9452",
      "volume": "3424798",
      "turnover": "105979634.47",
      "trades": "5147"
    },
    {
      "date": "2024-07-31",
      "bid": "30.46",
      "ask": "30.50",
      "open": "31.125",
      "high": "31.22",
      "low": "30.315",
      "close": "30.33",
      "average": "30.5616",
      "volume": "3342362",
      "turnover": "102144014.26",
      "trades": "4403"
    },
    {
      "date": "2024-08-01",
      "bid": "28.64",
      "ask": "28.66",
      "open": "30.00",
      "high": "30.205",
      "low": "28.45",
      "close": "28.525",
      "average": "29.1355",
      "volume": "8501334",
      "turnover": "247646857.13",
      "trades": "14400"
    },
    {
      "date": "2024-08-02",
      "bid": "28.065",
      "ask": "28.09",
      "open": "28.40",
      "high": "28.98",
      "low": "27.86",
      "close": "28.125",
      "average": "28.3357",
      "volume": "5112073",
      "turnover": "144809767",
      "trades": "8091"
    },
    {
      "date": "2024-08-05",
      "bid": "27.22",
      "ask": "27.245",
      "open": "26.80",
      "high": "27.495",
      "low": "26.00",
      "close": "27.10",
      "average": "26.9018",
      "volume": "7483358",
      "turnover": "201311121.69",
      "trades": "10716"
    },
    {
      "date": "2024-08-06",
      "bid": "27.245",
      "ask": "27.25",
      "open": "27.735",
      "high": "27.90",
      "low": "27.08",
      "close": "27.23",
      "average": "27.386",
      "volume": "3747929",
      "turnover": "102637800.79",
      "trades": "6002"
    },
    {
      "date": "2024-08-07",
      "bid": "27.84",
      "ask": "27.855",
      "open": "27.42",
      "high": "28.625",
      "low": "27.30",
      "close": "27.75",
      "average": "27.9792",
      "volume": "5364501",
      "turnover": "150151410.77",
      "trades": "7347"
    },
    {
      "date": "2024-08-08",
      "bid": "27.915",
      "ask": "27.995",
      "open": "27.23",
      "high": "28.12",
      "low": "27.15",
      "close": "28.005",
      "average": "27.8779",
      "volume": "2983520",
      "turnover": "83169201.2",
      "trades": "3866"
    },
    {
      "date": "2024-08-09",
      "bid": "28.335",
      "ask": "28.38",
      "open": "28.10",
      "high": "29.13",
      "low": "28.00",
      "close": "28.415",
      "average": "28.4772",
      "volume": "4096523",
      "turnover": "116656384.55",
      "trades": "7167"
    },
    {
      "date": "2024-08-12",
      "bid": "28.35",
      "ask": "28.37",
      "open": "28.50",
      "high": "28.685",
      "low": "28.165",
      "close": "28.42",
      "average": "28.4434",
      "volume": "2308688",
      "turnover": "65664874.93",
      "trades": "4068"
    },
    {
      "date": "2024-08-13",
      "bid": "28.20",
      "ask": "28.22",
      "open": "28.54",
      "high": "28.54",
      "low": "28.00",
      "close": "28.21",
      "average": "28.2262",
      "volume": "2886947",
      "turnover": "81489547.58",
      "trades": "4462"
    },
    {
      "date": "2024-08-14",
      "bid": "28.505",
      "ask": "28.56",
      "open": "28.465",
      "high": "28.695",
      "low": "28.095",
      "close": "28.465",
      "average": "28.4697",
      "volume": "2902548",
      "turnover": "82644602.27",
      "trades": "4237"
    },
    {
      "date": "2024-08-15",
      "bid": "28.625",
      "ask": "28.655",
      "open": "28.50",
      "high": "28.90",
      "low": "28.26",
      "close": "28.635",
      "average": "28.5757",
      "volume": "3336874",
      "turnover": "95354906.18",
      "trades": "4471"
    },
    {
      "date": "2024-08-16",
      "bid": "28.625",
      "ask": "28.64",
      "open": "28.74",
      "high": "29.00",
      "low": "28.49",
      "close": "28.58",
      "average": "28.6942",
      "volume": "3676412",
      "turnover": "105497068.34",
      "trades": "4832"
    },
    {
      "date": "2024-08-19",
      "bid": "28.805",
      "ask": "28.82",
      "open": "28.575",
      "high": "29.00",
      "low": "28.50",
      "close": "28.81",
      "average": "28.802",
      "volume": "4572523",
      "turnover": "131788880.81",
      "trades": "4463"
    },
    {
      "date": "2024-08-20",
      "bid": "29.065",
      "ask": "29.085",
      "open": "28.81",
      "high": "29.40",
      "low": "28.65",
      "close": "29.05",
      "average": "29.0005",
      "volume": "4766789",
      "turnover": "138273882.59",
      "trades": "5419"
    },
    {
      "date": "2024-08-21",
      "bid": "29.28",
      "ask": "29.34",
      "open": "29.00",
      "high": "29.52",
      "low": "28.905",
      "close": "29.325",
      "average": "29.3102",
      "volume": "2629769",
      "turnover": "77081204.61",
      "trades": "3834"
    },
    {
      "date": "2024-08-22",
      "bid": "29.405",
      "ask": "29.43",
      "open": "29.325",
      "high": "29.63",
      "low": "29.26",
      "close": "29.455",
      "average": "29.4607",
      "volume": "3434185",
      "turnover": "101172635.16",
      "trades": "5062"
    },
    {
      "date": "2024-08-23",
      "bid": "29.965",
      "ask": "30.00",
      "open": "29.455",
      "high": "30.19",
      "low": "29.45",
      "close": "29.92",
      "average": "29.8766",
      "volume": "4589875",
      "turnover": "137127363.53",
      "trades": "7179"
    },
    {
      "date": "2024-08-26",
      "bid": "29.57",
      "ask": "29.61",
      "open": "30.00",
      "high": "30.10",
      "low": "29.475",
      "close": "29.565",
      "average": "29.7569",
      "volume": "2168317",
      "turnover": "64523374.7",
      "trades": "3959"
    },
    {
      "date": "2024-08-27",
      "bid": "29.34",
      "ask": "29.37",
      "open": "29.565",
      "high": "29.955",
      "low": "29.22",
      "close": "29.22",
      "average": "29.4462",
      "volume": "2488122",
      "turnover": "73286543.56",
      "trades": "3790"
    },
    {
      "date": "2024-08-28",
      "bid": "28.49",
      "ask": "28.51",
      "open": "29.14",
      "high": "29.355",
      "low": "28.395",
      "close": "28.46",
      "average": "28.7608",
      "volume": "3673165",
      "turnover": "105640405.79",
      "trades": "5388"
    },
    {
      "date": "2024-08-29",
      "bid": "29.18",
      "ask": "29.20",
      "open": "28.43",
      "high": "29.585",
      "low": "28.33",
      "close": "29.10",
      "average": "29.1872",
      "volume": "3520078",
      "turnover": "102742119.9",
      "trades": "4066"
    },
    {
      "date": "2024-08-30",
      "bid": "29.27",
      "ask": "29.285",
      "open": "29.10",
      "high": "29.545",
      "low": "29.065",
      "close": "29.38",
      "average": "29.3518",
      "volume": "6272088",
      "turnover": "184093137.16",
      "trades": "4092"
    },
    {
      "date": "2024-09-02",
      "bid": "29.60",
      "ask": "29.63",
      "open": "29.38",
      "high": "29.82",
      "low": "29.10",
      "close": "29.615",
      "average": "29.5274",
      "volume": "2261670",
      "turnover": "66772848.46",
      "trades": "3732"
    },
    {
      "date": "2024-09-03",
      "bid": "28.185",
      "ask": "28.20",
      "open": "28.47",
      "high": "29.30",
      "low": "28.075",
      "close": "28.08",
      "average": "28.4503",
      "volume": "6496995",
      "turnover": "184907332.05",
      "trades": "8736"
    },
    {
      "date": "2024-09-04",
      "bid": "26.565",
      "ask": "26.57",
      "open": "27.76",
      "high": "27.99",
      "low": "25.87",
      "close": "26.43",
      "average": "26.6267",
      "volume": "11096205",
      "turnover": "295539299.86",
      "trades": "17209"
    },
    {
      "date": "2024-09-05",
      "bid": "26.655",
      "ask": "26.675",
      "open": "26.43",
      "high": "27.58",
      "low": "26.11",
      "close": "26.605",
      "average": "26.8806",
      "volume": "7538346",
      "turnover": "202728199.83",
      "trades": "12231"
    },
    {
      "date": "2024-09-06",
      "bid": "25.19",
      "ask": "25.21",
      "open": "26.645",
      "high": "26.645",
      "low": "24.975",
      "close": "25.085",
      "average": "25.4818",
      "volume": "14939379",
      "turnover": "380682340.92",
      "trades": "17264"
    },
    {
      "date": "2024-09-09",
      "bid": "24.045",
      "ask": "24.08",
      "open": "25.085",
      "high": "25.325",
      "low": "23.92",
      "close": "24.00",
      "average": "24.3452",
      "volume": "8949157",
      "turnover": "217893099.22",
      "trades": "12412"
    },
    {
      "date": "2024-09-10",
      "bid": "23.685",
      "ask": "23.70",
      "open": "23.965",
      "high": "24.34",
      "low": "23.165",
      "close": "23.675",
      "average": "23.7389",
      "volume": "9903373",
      "turnover": "235162355.39",
      "trades": "12675"
    },
    {
      "date": "2024-09-11",
      "bid": "23.48",
      "ask": "23.505",
      "open": "23.71",
      "high": "24.38",
      "low": "23.13",
      "close": "23.405",
      "average": "23.6428",
      "volume": "7316071",
      "turnover": "172946869.92",
      "trades": "8815"
    },
    {
      "date": "2024-09-12",
      "bid": "23.755",
      "ask": "23.79",
      "open": "23.87",
      "high": "24.25",
      "low": "23.50",
      "close": "23.76",
      "average": "23.8977",
      "volume": "6298640",
      "turnover": "150517697.11",
      "trades": "8336"
    },
    {
      "date": "2024-09-13",
      "bid": "24.975",
      "ask": "25.00",
      "open": "24.10",
      "high": "25.175",
      "low": "23.915",
      "close": "24.86",
      "average": "24.7049",
      "volume": "6505378",
      "turnover": "160701511.91",
      "trades": "9607"
    },
    {
      "date": "2024-09-16",
      "bid": "24.495",
      "ask": "24.535",
      "open": "24.84",
      "high": "24.99",
      "low": "24.22",
      "close": "24.49",
      "average": "24.5823",
      "volume": "5141319",
      "turnover": "126406210.13",
      "trades": "8812"
    },
    {
      "date": "2024-09-17",
      "bid": "25.48",
      "ask": "25.515",
      "open": "24.50",
      "high": "25.73",
      "low": "24.42",
      "close": "25.52",
      "average": "25.1681",
      "volume": "6894576",
      "turnover": "173526351.46",
      "trades": "8191"
    },
    {
      "date": "2024-09-18",
      "bid": "25.285",
      "ask": "25.305",
      "open": "25.40",
      "high": "25.555",
      "low": "24.97",
      "close": "25.23",
      "average": "25.2376",
      "volume": "3245423",
      "turnover": "81886745.73",
      "trades": "5556"
    },
    {
      "date": "2024-09-19",
      "bid": "26.005",
      "ask": "26.025",
      "open": "25.75",
      "high": "26.09",
      "low": "25.56",
      "close": "26.03",
      "average": "25.9371",
      "volume": "5918438",
      "turnover": "153503713.46",
      "trades": "8422"
    },
    {
      "date": "2024-09-20",
      "bid": "24.825",
      "ask": "24.865",
      "open": "25.72",
      "high": "25.73",
      "low": "24.76",
      "close": "24.855",
      "average": "24.9415",
      "volume": "9929911",
      "turnover": "247664346.85",
      "trades": "11314"
    },
    {
      "date": "2024-09-23",
      "bid": "25.26",
      "ask": "25.295",
      "open": "24.855",
      "high": "25.395",
      "low": "24.52",
      "close": "25.30",
      "average": "25.0904",
      "volume": "4314233",
      "turnover": "108221678.65",
      "trades": "6338"
    },
    {
      "date": "2024-09-24",
      "bid": "25.665",
      "ask": "25.695",
      "open": "25.80",
      "high": "26.14",
      "low": "25.61",
      "close": "25.665",
      "average": "25.8631",
      "volume": "5751730",
      "turnover": "148799209.18",
      "trades": "8247"
    },
    {
      "date": "2024-09-25",
      "bid": "26.375",
      "ask": "26.39",
      "open": "25.61",
      "high": "26.555",
      "low": "25.43",
      "close": "26.35",
      "average": "26.1848",
      "volume": "7179071",
      "turnover": "187991379.9",
      "trades": "9761"
    },
    {
      "date": "2024-09-26",
      "bid": "27.255",
      "ask": "27.28",
      "open": "26.32",
      "high": "27.525",
      "low": "26.32",
      "close": "27.24",
      "average": "27.0771",
      "volume": "5818678",
      "turnover": "157556543.13",
      "trades": "8541"
    },
    {
      "date": "2024-09-27",
      "bid": "28.805",
      "ask": "28.845",
      "open": "27.575",
      "high": "28.945",
      "low": "27.40",
      "close": "28.945",
      "average": "28.5525",
      "volume": "9149700",
      "turnover": "261183319.95",
      "trades": "11999"
    },
    {
      "date": "2024-09-30",
      "bid": "27.83",
      "ask": "27.88",
      "open": "28.60",
      "high": "28.60",
      "low": "27.32",
      "close": "27.92",
      "average": "27.8098",
      "volume": "7093927",
      "turnover": "197317819.56",
      "trades": "10058"
    },
    {
      "date": "2024-10-01",
      "bid": "26.96",
      "ask": "27.035",
      "open": "27.925",
      "high": "28.26",
      "low": "26.935",
      "close": "26.965",
      "average": "27.3159",
      "volume": "6099645",
      "turnover": "166623478.63",
      "trades": "9785"
    },
    {
      "date": "2024-10-02",
      "bid": "25.15",
      "ask": "25.155",
      "open": "26.955",
      "high": "26.955",
      "low": "25.03",
      "close": "25.20",
      "average": "25.6449",
      "volume": "11495429",
      "turnover": "295054162.04",
      "trades": "14968"
    },
    {
      "date": "2024-10-03",
      "bid": "24.34",
      "ask": "24.355",
      "open": "24.995",
      "high": "25.085",
      "low": "24.015",
      "close": "24.355",
      "average": "24.4262",
      "volume": "9554468",
      "turnover": "233441939.59",
      "trades": "12042"
    },
    {
      "date": "2024-10-04",
      "bid": "25.225",
      "ask": "25.295",
      "open": "24.355",
      "high": "25.68",
      "low": "24.355",
      "close": "25.15",
      "average": "25.1798",
      "volume": "7460431",
      "turnover": "187880921.71",
      "trades": "11200"
    },
    {
      "date": "2024-10-07",
      "bid": "24.375",
      "ask": "24.395",
      "open": "25.10",
      "high": "25.125",
      "low": "24.17",
      "close": "24.325",
      "average": "24.4585",
      "volume": "5291294",
      "turnover": "129331813.86",
      "trades": "7812"
    },
    {
      "date": "2024-10-08",
      "bid": "24.185",
      "ask": "24.215",
      "open": "24.00",
      "high": "24.465",
      "low": "23.60",
      "close": "24.105",
      "average": "24.0606",
      "volume": "4823499",
      "turnover": "116065157.15",
      "trades": "6722"
    },
    {
      "date": "2024-10-09",
      "bid": "24.075",
      "ask": "24.09",
      "open": "23.75",
      "high": "24.51",
      "low": "23.64",
      "close": "24.065",
      "average": "23.9862",
      "volume": "6789938",
      "turnover": "162844221.9",
      "trades": "9676"
    },
    {
      "date": "2024-10-10",
      "bid": "23.86",
      "ask": "23.88",
      "open": "24.095",
      "high": "24.535",
      "low": "23.75",
      "close": "23.88",
      "average": "23.9647",
      "volume": "3925538",
      "turnover": "94072842.44",
      "trades": "6417"
    },
    {
      "date": "2024-10-11",
      "bid": "23.20",
      "ask": "23.215",
      "open": "23.80",
      "high": "23.835",
      "low": "23.11",
      "close": "23.20",
      "average": "23.3361",
      "volume": "5839262",
      "turnover": "136269821.46",
      "trades": "11095"
    },
    {
      "date": "2024-10-14",
      "bid": "23.465",
      "ask": "23.48",
      "open": "23.20",
      "high": "23.70",
      "low": "23.04",
      "close": "23.585",
      "average": "23.4257",
      "volume": "3563779",
      "turnover": "83483066.98",
      "trades": "5520"
    },
    {
      "date": "2024-10-15",
      "bid": "22.85",
      "ask": "22.865",
      "open": "23.47",
      "high": "23.47",
      "low": "22.62",
      "close": "22.75",
      "average": "22.8541",
      "volume": "6774927",
      "turnover": "154847772.46",
      "trades": "10507"
    },
    {
      "date": "2024-10-16",
      "bid": "23.205",
      "ask": "23.215",
      "open": "22.58",
      "high": "23.35",
      "low": "22.38",
      "close": "23.205",
      "average": "23.0231",
      "volume": "4691865",
      "turnover": "108026850.7",
      "trades": "7997"
    },
    {
      "date": "2024-10-17",
      "bid": "22.99",
      "ask": "22.995",
      "open": "23.205",
      "high": "23.49",
      "low": "22.92",
      "close": "23.04",
      "average": "23.1137",
      "volume": "3246130",
      "turnover": "75024358.37",
      "trades": "5140"
    },
    {
      "date": "2024-10-18",
      "bid": "23.485",
      "ask": "23.50",
      "open": "23.11",
      "high": "24.075",
      "low": "23.10",
      "close": "23.54",
      "average": "23.6427",
      "volume": "4800747",
      "turnover": "113488831.29",
      "trades": "6753"
    },
    {
      "date": "2024-10-21",
      "bid": "23.40",
      "ask": "23.415",
      "open": "23.46",
      "high": "23.90",
      "low": "23.30",
      "close": "23.47",
      "average": "23.5084",
      "volume": "3688588",
      "turnover": "87191456.48",
      "trades": "6254"
    },
    {
      "date": "2024-10-22",
      "bid": "23.97",
      "ask": "23.99",
      "open": "23.53",
      "high": "24.145",
      "low": "23.35",
      "close": "23.89",
      "average": "23.8533",
      "volume": "6854056",
      "turnover": "163502255.61",
      "trades": "7165"
    },
    {
      "date": "2024-10-23",
      "bid": "22.50",
      "ask": "22.55",
      "open": "23.82",
      "high": "24.67",
      "low": "22.435",
      "close": "22.485",
      "average": "22.912",
      "volume": "14234825",
      "turnover": "326447760.89",
      "trades": "17149"
    },
    {
      "date": "2024-10-24",
      "bid": "23.34",
      "ask": "23.355",
      "open": "22.235",
      "high": "24.055",
      "low": "22.235",
      "close": "23.245",
      "average": "23.4534",
      "volume": "10505229",
      "turnover": "246398804.95",
      "trades": "13091"
    },
    {
      "date": "2024-10-25",
      "bid": "23.48",
      "ask": "23.495",
      "open": "22.87",
      "high": "23.845",
      "low": "22.69",
      "close": "23.605",
      "average": "23.3732",
      "volume": "4776776",
      "turnover": "111655560.18",
      "trades": "6617"
    },
    {
      "date": "2024-10-28",
      "bid": "23.67",
      "ask": "23.70",
      "open": "23.80",
      "high": "23.94",
      "low": "23.385",
      "close": "23.79",
      "average": "23.7251",
      "volume": "3549757",
      "turnover": "84207307.56",
      "trades": "4710"
    },
    {
      "date": "2024-10-29",
      "bid": "23.53",
      "ask": "23.56",
      "open": "23.70",
      "high": "23.82",
      "low": "23.20",
      "close": "23.62",
      "average": "23.5848",
      "volume": "4992052",
      "turnover": "117734658.93",
      "trades": "5409"
    },
    {
      "date": "2024-10-30",
      "bid": "23.235",
      "ask": "23.315",
      "open": "23.485",
      "high": "23.86",
      "low": "23.10",
      "close": "23.125",
      "average": "23.3284",
      "volume": "5473614",
      "turnover": "127704510.3",
      "trades": "6040"
    },
    {
      "date": "2024-10-31",
      "bid": "23.00",
      "ask": "23.01",
      "open": "22.94",
      "high": "23.565",
      "low": "22.88",
      "close": "22.925",
      "average": "23.0549",
      "volume": "4735663",
      "turnover": "109200064.86",
      "trades": "5228"
    },
    {
      "date": "2024-11-01",
      "bid": "22.81",
      "ask": "22.835",
      "open": "22.93",
      "high": "23.13",
      "low": "22.66",
      "close": "22.675",
      "average": "22.8064",
      "volume": "2163147",
      "turnover": "49341113.74",
      "trades": "3318"
    },
    {
      "date": "2024-11-04",
      "bid": "23.805",
      "ask": "23.84",
      "open": "22.675",
      "high": "23.85",
      "low": "22.675",
      "close": "23.81",
      "average": "23.5484",
      "volume": "5958396",
      "turnover": "140279681.21",
      "trades": "8631"
    },
    {
      "date": "2024-11-05",
      "bid": "22.90",
      "ask": "22.915",
      "open": "23.81",
      "high": "23.985",
      "low": "22.715",
      "close": "22.97",
      "average": "23.1069",
      "volume": "8508843",
      "turnover": "196266443.14",
      "trades": "7400"
    },
    {
      "date": "2024-11-06",
      "bid": "21.725",
      "ask": "21.74",
      "open": "22.28",
      "high": "22.28",
      "low": "21.35",
      "close": "21.825",
      "average": "21.7808",
      "volume": "11642940",
      "turnover": "253579448.15",
      "trades": "16712"
    },
    {
      "date": "2024-11-07",
      "bid": "23.145",
      "ask": "23.15",
      "open": "22.355",
      "high": "23.23",
      "low": "22.20",
      "close": "23.06",
      "average": "22.8576",
      "volume": "7523901",
      "turnover": "171901615.3",
      "trades": "7160"
    },
    {
      "date": "2024-11-08",
      "bid": "22.69",
      "ask": "22.74",
      "open": "22.80",
      "high": "22.97",
      "low": "22.33",
      "close": "22.835",
      "average": "22.6414",
      "volume": "5772250",
      "turnover": "130692057.2",
      "trades": "6113"
    },
    {
      "date": "2024-11-11",
      "bid": "24.16",
      "ask": "24.22",
      "open": "23.015",
      "high": "24.48",
      "low": "23.015",
      "close": "24.13",
      "average": "23.9629",
      "volume": "8784766",
      "turnover": "210422270.93",
      "trades": "9169"
    },
    {
      "date": "2024-11-12",
      "bid": "23.075",
      "ask": "23.125",
      "open": "23.735",
      "high": "23.995",
      "low": "22.99",
      "close": "23.115",
      "average": "23.3833",
      "volume": "5104559",
      "turnover": "119360362.14",
      "trades": "6379"
    },
    {
      "date": "2024-11-13",
      "bid": "23.45",
      "ask": "23.495",
      "open": "23.125",
      "high": "23.60",
      "low": "23.125",
      "close": "23.37",
      "average": "23.3657",
      "volume": "3671201",
      "turnover": "85765022.01",
      "trades": "4124"
    },
    {
      "date": "2024-11-14",
      "bid": "24.125",
      "ask": "24.20",
      "open": "24.33",
      "high": "24.875",
      "low": "23.775",
      "close": "24.39",
      "average": "24.2774",
      "volume": "6773130",
      "turnover": "164415868.34",
      "trades": "7202"
    },
    {
      "date": "2024-11-15",
      "bid": "23.52",
      "ask": "23.53",
      "open": "24.05",
      "high": "24.37",
      "low": "23.425",
      "close": "23.52",
      "average": "23.6842",
      "volume": "3647237",
      "turnover": "86395213.37",
      "trades": "4446"
    },
    {
      "date": "2024-11-18",
      "bid": "23.50",
      "ask": "23.51",
      "open": "23.525",
      "high": "23.85",
      "low": "23.37",
      "close": "23.51",
      "average": "23.5198",
      "volume": "2294372",
      "turnover": "54002359.46",
      "trades": "3112"
    },
    {
      "date": "2024-11-19",
      "bid": "22.94",
      "ask": "22.99",
      "open": "23.50",
      "high": "23.82",
      "low": "22.66",
      "close": "22.915",
      "average": "22.9355",
      "volume": "2897054",
      "turnover": "66447183.7",
      "trades": "4451"
    },
    {
      "date": "2024-11-20",
      "bid": "22.34",
      "ask": "22.36",
      "open": "22.95",
      "high": "23.09",
      "low": "22.14",
      "close": "22.215",
      "average": "22.3487",
      "volume": "3976223",
      "turnover": "88901416.03",
      "trades": "4982"
    },
    {
      "date": "2024-11-21",
      "bid": "22.835",
      "ask": "22.84",
      "open": "22.215",
      "high": "22.955",
      "low": "22.07",
      "close": "22.955",
      "average": "22.7006",
      "volume": "3188894",
      "turnover": "72357457.28",
      "trades": "4056"
    },
    {
      "date": "2024-11-22",
      "bid": "23.385",
      "ask": "23.395",
      "open": "23.04",
      "high": "23.535",
      "low": "22.555",
      "close": "23.48",
      "average": "23.2829",
      "volume": "3174719",
      "turnover": "73909281.88",
      "trades": "4723"
    },
    {
      "date": "2024-11-25",
      "bid": "24.47",
      "ask": "24.495",
      "open": "23.56",
      "high": "24.70",
      "low": "23.56",
      "close": "24.14",
      "average": "24.1557",
      "volume": "82025043",
      "turnover": "1981532773.99",
      "trades": "8411"
    },
    {
      "date": "2024-11-26",
      "bid": "23.72",
      "ask": "23.745",
      "open": "23.645",
      "high": "23.845",
      "low": "23.235",
      "close": "23.45",
      "average": "23.4892",
      "volume": "7160811",
      "turnover": "168203839.04",
      "trades": "7660"
    },
    {
      "date": "2024-11-27",
      "bid": "23.085",
      "ask": "23.09",
      "open": "23.23",
      "high": "23.61",
      "low": "22.925",
      "close": "23.00",
      "average": "23.1591",
      "volume": "4861072",
      "turnover": "112579646.22",
      "trades": "5675"
    },
    {
      "date": "2024-11-28",
      "bid": "23.62",
      "ask": "23.64",
      "open": "23.09",
      "high": "23.87",
      "low": "23.08",
      "close": "23.635",
      "average": "23.5124",
      "volume": "3572645",
      "turnover": "84029843.18",
      "trades": "5073"
    },
    {
      "date": "2024-11-29",
      "bid": "23.72",
      "ask": "23.76",
      "open": "23.62",
      "high": "23.90",
      "low": "23.32",
      "close": "23.855",
      "average": "23.7821",
      "volume": "6752367",
      "turnover": "160578131.08",
      "trades": "4994"
    },
    {
      "date": "2024-12-02",
      "bid": "23.71",
      "ask": "23.72",
      "open": "23.645",
      "high": "24.055",
      "low": "23.145",
      "close": "23.725",
      "average": "23.6876",
      "volume": "6511608",
      "turnover": "154221719.24",
      "trades": "7628"
    },
    {
      "date": "2024-12-03",
      "bid": "22.995",
      "ask": "23.03",
      "open": "23.635",
      "high": "23.71",
      "low": "22.82",
      "close": "22.82",
      "average": "23.0867",
      "volume": "8365668",
      "turnover": "193137930.72",
      "trades": "10339"
    },
    {
      "date": "2024-12-04",
      "bid": "23.71",
      "ask": "23.745",
      "open": "22.82",
      "high": "23.855",
      "low": "22.575",
      "close": "23.77",
      "average": "23.4965",
      "volume": "7867445",
      "turnover": "184820671.52",
      "trades": "9888"
    },
    {
      "date": "2024-12-05",
      "bid": "24.70",
      "ask": "24.745",
      "open": "23.77",
      "high": "24.855",
      "low": "23.77",
      "close": "24.68",
      "average": "24.5691",
      "volume": "7506908",
      "turnover": "184379227.38",
      "trades": "10409"
    },
    {
      "date": "2024-12-06",
      "bid": "25.31",
      "ask": "25.32",
      "open": "24.675",
      "high": "25.48",
      "low": "24.395",
      "close": "25.32",
      "average": "25.182",
      "volume": "6775328",
      "turnover": "170589756.94",
      "trades": "8690"
    },
    {
      "date": "2024-12-09",
      "bid": "25.59",
      "ask": "25.63",
      "open": "25.53",
      "high": "25.965",
      "low": "25.40",
      "close": "25.585",
      "average": "25.6472",
      "volume": "5951881",
      "turnover": "152663828.6",
      "trades": "9255"
    },
    {
      "date": "2024-12-10",
      "bid": "25.025",
      "ask": "25.125",
      "open": "25.44",
      "high": "25.87",
      "low": "24.91",
      "close": "24.995",
      "average": "25.215",
      "volume": "6024321",
      "turnover": "151914722.36",
      "trades": "6707"
    },
    {
      "date": "2024-12-11",
      "bid": "24.97",
      "ask": "25.00",
      "open": "24.90",
      "high": "25.115",
      "low": "24.415",
      "close": "24.97",
      "average": "24.8369",
      "volume": "5268929",
      "turnover": "130865219.92",
      "trades": "6665"
    },
    {
      "date": "2024-12-12",
      "bid": "24.75",
      "ask": "24.95",
      "open": "25.10",
      "high": "25.50",
      "low": "24.615",
      "close": "24.90",
      "average": "24.9627",
      "volume": "3276255",
      "turnover": "81789469.17",
      "trades": "5358"
    },
    {
      "date": "2024-12-13",
      "bid": "25.30",
      "ask": "25.365",
      "open": "24.875",
      "high": "26.145",
      "low": "24.875",
      "close": "25.27",
      "average": "25.6277",
      "volume": "8787193",
      "turnover": "225262758.48",
      "trades": "9556"
    },
    {
      "date": "2024-12-16",
      "bid": "24.20",
      "ask": "24.22",
      "open": "25.20",
      "high": "25.245",
      "low": "24.02",
      "close": "24.165",
      "average": "24.461",
      "volume": "6777410",
      "turnover": "165810701.74",
      "trades": "8252"
    },
    {
      "date": "2024-12-17",
      "bid": "24.145",
      "ask": "24.16",
      "open": "23.785",
      "high": "24.285",
      "low": "23.60",
      "close": "24.025",
      "average": "23.9927",
      "volume": "5742545",
      "turnover": "137788457.12",
      "trades": "7164"
    },
    {
      "date": "2024-12-18",
      "bid": "24.545",
      "ask": "24.56",
      "open": "24.255",
      "high": "24.77",
      "low": "23.915",
      "close": "24.555",
      "average": "24.4738",
      "volume": "6317020",
      "turnover": "154541504.41",
      "trades": "8335"
    },
    {
      "date": "2024-12-19",
      "bid": "24.03",
      "ask": "24.045",
      "open": "24.00",
      "high": "24.42",
      "low": "23.80",
      "close": "24.00",
      "average": "24.039",
      "volume": "5442719",
      "turnover": "130841355.19",
      "trades": "6931"
    },
    {
      "date": "2024-12-20",
      "bid": "23.725",
      "ask": "23.77",
      "open": "23.80",
      "high": "23.91",
      "low": "23.13",
      "close": "23.785",
      "average": "23.7069",
      "volume": "13240827",
      "turnover": "313887144.52",
      "trades": "9292"
    },
    {
      "date": "2024-12-23",
      "bid": "23.81",
      "ask": "23.815",
      "open": "23.73",
      "high": "24.225",
      "low": "23.615",
      "close": "23.735",
      "average": "23.8697",
      "volume": "4777198",
      "turnover": "114039177.79",
      "trades": "6376"
    },
    {
      "date": "2024-12-27",
      "bid": "23.985",
      "ask": "23.995",
      "open": "23.78",
      "high": "24.21",
      "low": "23.645",
      "close": "24.085",
      "average": "23.9732",
      "volume": "4415158",
      "turnover": "105849943.65",
      "trades": "7637"
    },
    {
      "date": "2024-12-30",
      "bid": "23.87",
      "ask": "23.90",
      "open": "24.065",
      "high": "24.30",
      "low": "23.74",
      "close": "23.98",
      "average": "23.9863",
      "volume": "2842084",
      "turnover": "68172525.95",
      "trades": "4484"
    },
    {
      "date": "2025-01-02",
      "bid": "23.675",
      "ask": "23.695",
      "open": "24.24",
      "high": "24.40",
      "low": "23.475",
      "close": "23.705",
      "average": "23.692",
      "volume": "5254747",
      "turnover": "124499358.9",
      "trades": "7765"
    },
    {
      "date": "2025-01-03",
      "bid": "23.31",
      "ask": "23.35",
      "open": "23.445",
      "high": "23.655",
      "low": "23.035",
      "close": "23.41",
      "average": "23.2961",
      "volume": "4922330",
      "turnover": "114665066.24",
      "trades": "6019"
    },
    {
      "date": "2025-01-07",
      "bid": "25.425",
      "ask": "25.45",
      "open": "24.065",
      "high": "25.785",
      "low": "23.45",
      "close": "25.575",
      "average": "25.0033",
      "volume": "13134108",
      "turnover": "328405672.04",
      "trades": "15797"
    },
    {
      "date": "2025-01-08",
      "bid": "25.65",
      "ask": "25.69",
      "open": "25.45",
      "high": "26.68",
      "low": "25.21",
      "close": "25.63",
      "average": "25.8997",
      "volume": "8592698",
      "turnover": "222555229.12",
      "trades": "10504"
    },
    {
      "date": "2025-01-09",
      "bid": "24.125",
      "ask": "24.145",
      "open": "25.26",
      "high": "25.50",
      "low": "23.985",
      "close": "23.985",
      "average": "24.3794",
      "volume": "7093965",
      "turnover": "172994609.74",
      "trades": "9258"
    },
    {
      "date": "2025-01-10",
      "bid": "23.595",
      "ask": "23.65",
      "open": "24.00",
      "high": "24.205",
      "low": "23.50",
      "close": "23.50",
      "average": "23.7594",
      "volume": "4437089",
      "turnover": "105442996.13",
      "trades": "6381"
    },
    {
      "date": "2025-01-13",
      "bid": "23.02",
      "ask": "23.03",
      "open": "23.40",
      "high": "23.72",
      "low": "23.00",
      "close": "23.00",
      "average": "23.1715",
      "volume": "5304461",
      "turnover": "122922933.67",
      "trades": "6865"
    },
    {
      "date": "2025-01-14",
      "bid": "24.08",
      "ask": "24.085",
      "open": "23.40",
      "high": "24.37",
      "low": "23.27",
      "close": "24.14",
      "average": "23.922",
      "volume": "5625221",
      "turnover": "134535077.16",
      "trades": "6605"
    },
    {
      "date": "2025-01-15",
      "bid": "24.475",
      "ask": "24.485",
      "open": "24.10",
      "high": "24.805",
      "low": "23.84",
      "close": "24.45",
      "average": "24.4158",
      "volume": "5577968",
      "turnover": "136156990.72",
      "trades": "6720"
    },
    {
      "date": "2025-01-16",
      "bid": "22.78",
      "ask": "22.79",
      "open": "24.55",
      "high": "24.62",
      "low": "22.64",
      "close": "22.795",
      "average": "23.2402",
      "volume": "12491819",
      "turnover": "290642554.52",
      "trades": "13104"
    },
    {
      "date": "2025-01-17",
      "bid": "23.12",
      "ask": "23.15",
      "open": "22.905",
      "high": "23.47",
      "low": "22.75",
      "close": "23.08",
      "average": "23.1199",
      "volume": "7420502",
      "turnover": "171561286.81",
      "trades": "8200"
    },
    {
      "date": "2025-01-20",
      "bid": "23.31",
      "ask": "23.325",
      "open": "23.155",
      "high": "23.485",
      "low": "22.17",
      "close": "23.285",
      "average": "22.9375",
      "volume": "9639752",
      "turnover": "221177078.52",
      "trades": "10595"
    },
    {
      "date": "2025-01-21",
      "bid": "23.25",
      "ask": "23.285",
      "open": "23.06",
      "high": "23.30",
      "low": "22.71",
      "close": "23.275",
      "average": "23.0852",
      "volume": "6183691",
      "turnover": "142729825.84",
      "trades": "6680"
    },
    {
      "date": "2025-01-22",
      "bid": "23.345",
      "ask": "23.44",
      "open": "23.255",
      "high": "23.55",
      "low": "22.72",
      "close": "23.405",
      "average": "23.2503",
      "volume": "6879083",
      "turnover": "159998946.41",
      "trades": "7511"
    },
    {
      "date": "2025-01-23",
      "bid": "23.545",
      "ask": "23.565",
      "open": "23.345",
      "high": "23.785",
      "low": "23.345",
      "close": "23.47",
      "average": "23.5588",
      "volume": "4360514",
      "turnover": "102734545.5",
      "trades": "5633"
    },
    {
      "date": "2025-01-24",
      "bid": "23.795",
      "ask": "23.84",
      "open": "23.70",
      "high": "24.53",
      "low": "23.70",
      "close": "23.845",
      "average": "24.1464",
      "volume": "7781212",
      "turnover": "187911649.94",
      "trades": "9790"
    },
    {
      "date": "2025-01-27",
      "bid": "24.54",
      "ask": "24.55",
      "open": "23.70",
      "high": "24.615",
      "low": "23.50",
      "close": "24.60",
      "average": "24.2823",
      "volume": "4652800",
      "turnover": "112989791.16",
      "trades": "7700"
    },
    {
      "date": "2025-01-28",
      "bid": "25.21",
      "ask": "25.235",
      "open": "24.68",
      "high": "25.955",
      "low": "24.645",
      "close": "25.21",
      "average": "25.3933",
      "volume": "6076815",
      "turnover": "154352851.31",
      "trades": "8941"
    },
    {
      "date": "2025-01-29",
      "bid": "25.86",
      "ask": "25.905",
      "open": "25.415",
      "high": "25.935",
      "low": "24.93",
      "close": "25.935",
      "average": "25.5818",
      "volume": "5036577",
      "turnover": "128860338.03",
      "trades": "6486"
    },
    {
      "date": "2025-01-30",
      "bid": "26.33",
      "ask": "26.355",
      "open": "26.00",
      "high": "26.475",
      "low": "25.66",
      "close": "26.345",
      "average": "26.2099",
      "volume": "3968990",
      "turnover": "104003214.44",
      "trades": "5307"
    },
    {
      "date": "2025-01-31",
      "bid": "25.17",
      "ask": "25.20",
      "open": "26.465",
      "high": "26.465",
      "low": "25.105",
      "close": "25.125",
      "average": "25.4101",
      "volume": "6403846",
      "turnover": "162721620.32",
      "trades": "6929"
    },
    {
      "date": "2025-02-03",
      "bid": "23.89",
      "ask": "23.95",
      "open": "23.52",
      "high": "24.05",
      "low": "23.155",
      "close": "23.965",
      "average": "23.6108",
      "volume": "11788168",
      "turnover": "278319892.12",
      "trades": "15498"
    },
    {
      "date": "2025-02-04",
      "bid": "23.57",
      "ask": "23.595",
      "open": "24.08",
      "high": "24.15",
      "low": "22.93",
      "close": "23.62",
      "average": "23.4609",
      "volume": "6327409",
      "turnover": "148428099.04",
      "trades": "7532"
    },
    {
      "date": "2025-02-05",
      "bid": "23.715",
      "ask": "23.73",
      "open": "23.59",
      "high": "23.765",
      "low": "23.22",
      "close": "23.69",
      "average": "23.5204",
      "volume": "6494912",
      "turnover": "152774314.29",
      "trades": "6866"
    },
    {
      "date": "2025-02-06",
      "bid": "21.26",
      "ask": "21.275",
      "open": "22.06",
      "high": "22.575",
      "low": "20.845",
      "close": "21.065",
      "average": "21.4504",
      "volume": "40785353",
      "turnover": "874671489.62",
      "trades": "44308"
    },
    {
      "date": "2025-02-07",
      "bid": "20.94",
      "ask": "20.945",
      "open": "20.855",
      "high": "21.365",
      "low": "20.85",
      "close": "20.92",
      "average": "21.0606",
      "volume": "15485199",
      "turnover": "326159762.37",
      "trades": "16111"
    },
    {
      "date": "2025-02-10",
      "bid": "21.13",
      "ask": "21.145",
      "open": "21.00",
      "high": "21.32",
      "low": "20.85",
      "close": "21.26",
      "average": "21.1084",
      "volume": "7423477",
      "turnover": "156687309.28",
      "trades": "7947"
    },
    {
      "date": "2025-02-11",
      "bid": "21.22",
      "ask": "21.265",
      "open": "21.08",
      "high": "21.28",
      "low": "20.64",
      "close": "21.27",
      "average": "21.0136",
      "volume": "8010629",
      "turnover": "168351523.19",
      "trades": "9469"
    },
    {
      "date": "2025-02-12",
      "bid": "21.28",
      "ask": "21.285",
      "open": "21.28",
      "high": "21.58",
      "low": "20.98",
      "close": "21.23",
      "average": "21.3048",
      "volume": "11174177",
      "turnover": "238083420.21",
      "trades": "11041"
    },
    {
      "date": "2025-02-13",
      "bid": "22.18",
      "ask": "22.22",
      "open": "20.93",
      "high": "22.30",
      "low": "20.92",
      "close": "22.30",
      "average": "21.7167",
      "volume": "17980592",
      "turnover": "390530144.64",
      "trades": "16003"
    },
    {
      "date": "2025-02-14",
      "bid": "23.10",
      "ask": "23.115",
      "open": "22.22",
      "high": "23.38",
      "low": "21.96",
      "close": "23.125",
      "average": "22.9861",
      "volume": "12149293",
      "turnover": "279496294.98",
      "trades": "12024"
    },
    {
      "date": "2025-02-17",
      "bid": "23.795",
      "ask": "23.815",
      "open": "23.115",
      "high": "24.00",
      "low": "23.00",
      "close": "23.81",
      "average": "23.7412",
      "volume": "6212450",
      "turnover": "147493623.69",
      "trades": "8653"
    },
    {
      "date": "2025-02-18",
      "bid": "23.68",
      "ask": "23.73",
      "open": "23.865",
      "high": "23.99",
      "low": "23.31",
      "close": "23.80",
      "average": "23.645",
      "volume": "7747562",
      "turnover": "183169800.82",
      "trades": "7054"
    },
    {
      "date": "2025-02-19",
      "bid": "23.58",
      "ask": "23.595",
      "open": "23.68",
      "high": "24.205",
      "low": "23.07",
      "close": "23.51",
      "average": "23.5741",
      "volume": "6833757",
      "turnover": "161173003.27",
      "trades": "7829"
    },
    {
      "date": "2025-02-20",
      "bid": "23.035",
      "ask": "23.09",
      "open": "23.435",
      "high": "23.995",
      "low": "22.94",
      "close": "22.985",
      "average": "23.603",
      "volume": "6626349",
      "turnover": "156204484.44",
      "trades": "6786"
    },
    {
      "date": "2025-02-21",
      "bid": "23.435",
      "ask": "23.475",
      "open": "23.07",
      "high": "23.545",
      "low": "22.96",
      "close": "23.545",
      "average": "23.3479",
      "volume": "5640425",
      "turnover": "131656009.94",
      "trades": "6074"
    },
    {
      "date": "2025-02-24",
      "bid": "24.285",
      "ask": "24.29",
      "open": "23.925",
      "high": "24.37",
      "low": "23.545",
      "close": "24.37",
      "average": "24.0647",
      "volume": "4482947",
      "turnover": "107852677.33",
      "trades": "5396"
    },
    {
      "date": "2025-02-25",
      "bid": "23.845",
      "ask": "23.86",
      "open": "24.125",
      "high": "24.215",
      "low": "23.015",
      "close": "23.84",
      "average": "23.4834",
      "volume": "9011636",
      "turnover": "211616549.75",
      "trades": "11894"
    },
    {
      "date": "2025-02-26",
      "bid": "24.445",
      "ask": "24.46",
      "open": "23.97",
      "high": "24.80",
      "low": "23.835",
      "close": "24.425",
      "average": "24.3404",
      "volume": "5486950",
      "turnover": "133528411.62",
      "trades": "8284"
    },
    {
      "date": "2025-02-27",
      "bid": "23.25",
      "ask": "23.27",
      "open": "23.995",
      "high": "24.365",
      "low": "23.155",
      "close": "23.275",
      "average": "23.4723",
      "volume": "7430324",
      "turnover": "174481332.43",
      "trades": "10530"
    },
    {
      "date": "2025-02-28",
      "bid": "22.73",
      "ask": "22.74",
      "open": "23.00",
      "high": "23.505",
      "low": "22.68",
      "close": "22.70",
      "average": "22.923",
      "volume": "5876091",
      "turnover": "134725633.03",
      "trades": "7530"
    },
    {
      "date": "2025-03-03",
      "bid": "22.27",
      "ask": "22.305",
      "open": "22.70",
      "high": "23.18",
      "low": "22.115",
      "close": "22.26",
      "average": "22.4694",
      "volume": "8008658",
      "turnover": "180005245.67",
      "trades": "11126"
    },
    {
      "date": "2025-03-04",
      "bid": "20.865",
      "ask": "20.875",
      "open": "21.80",
      "high": "22.07",
      "low": "20.685",
      "close": "20.685",
      "average": "21.1415",
      "volume": "13126344",
      "turnover": "277729566.93",
      "trades": "14209"
    },
    {
      "date": "2025-03-05",
      "bid": "21.335",
      "ask": "21.375",
      "open": "21.205",
      "high": "22.135",
      "low": "21.18",
      "close": "21.295",
      "average": "21.5399",
      "volume": "7413605",
      "turnover": "159627305.79",
      "trades": "9714"
    },
    {
      "date": "2025-03-06",
      "bid": "21.41",
      "ask": "21.43",
      "open": "21.94",
      "high": "22.28",
      "low": "21.285",
      "close": "21.345",
      "average": "21.6755",
      "volume": "8094812",
      "turnover": "175581258.61",
      "trades": "9846"
    },
    {
      "date": "2025-03-07",
      "bid": "22.55",
      "ask": "22.57",
      "open": "21.285",
      "high": "22.66",
      "low": "21.23",
      "close": "22.66",
      "average": "22.2258",
      "volume": "9382764",
      "turnover": "208508372",
      "trades": "10922"
    },
    {
      "date": "2025-03-10",
      "bid": "24.54",
      "ask": "24.57",
      "open": "22.98",
      "high": "24.60",
      "low": "22.57",
      "close": "24.60",
      "average": "23.9827",
      "volume": "13483308",
      "turnover": "323378195.83",
      "trades": "15144"
    },
    {
      "date": "2025-03-11",
      "bid": "23.68",
      "ask": "23.69",
      "open": "24.53",
      "high": "25.345",
      "low": "23.45",
      "close": "23.555",
      "average": "24.4873",
      "volume": "12567997",
      "turnover": "307819579.93",
      "trades": "17273"
    },
    {
      "date": "2025-03-12",
      "bid": "22.525",
      "ask": "22.535",
      "open": "24.00",
      "high": "24.03",
      "low": "22.17",
      "close": "22.52",
      "average": "22.7624",
      "volume": "7311315",
      "turnover": "166477694.41",
      "trades": "10535"
    },
    {
      "date": "2025-03-13",
      "bid": "21.94",
      "ask": "21.98",
      "open": "22.52",
      "high": "22.525",
      "low": "21.685",
      "close": "21.98",
      "average": "22.0058",
      "volume": "6988478",
      "turnover": "153774156.38",
      "trades": "10072"
    },
    {
      "date": "2025-03-14",
      "bid": "22.465",
      "ask": "22.50",
      "open": "22.00",
      "high": "22.645",
      "low": "21.68",
      "close": "22.47",
      "average": "22.3018",
      "volume": "4787021",
      "turnover": "106668085.85",
      "trades": "6002"
    },
    {
      "date": "2025-03-17",
      "bid": "22.72",
      "ask": "22.745",
      "open": "22.59",
      "high": "23.20",
      "low": "22.53",
      "close": "22.675",
      "average": "22.8276",
      "volume": "4014743",
      "turnover": "91643794.93",
      "trades": "5882"
    },
    {
      "date": "2025-03-18",
      "bid": "23.205",
      "ask": "23.25",
      "open": "22.87",
      "high": "23.40",
      "low": "22.81",
      "close": "23.245",
      "average": "23.1227",
      "volume": "5393109",
      "turnover": "124706528.73",
      "trades": "6459"
    },
    {
      "date": "2025-03-19",
      "bid": "23.13",
      "ask": "23.14",
      "open": "23.00",
      "high": "23.39",
      "low": "22.765",
      "close": "23.11",
      "average": "23.1023",
      "volume": "3524315",
      "turnover": "81403472.65",
      "trades": "4113"
    },
    {
      "date": "2025-03-20",
      "bid": "22.47",
      "ask": "22.48",
      "open": "23.115",
      "high": "23.245",
      "low": "22.425",
      "close": "22.46",
      "average": "22.658",
      "volume": "4173698",
      "turnover": "94589200.27",
      "trades": "5221"
    },
    {
      "date": "2025-03-21",
      "bid": "21.91",
      "ask": "21.92",
      "open": "22.155",
      "high": "22.405",
      "low": "21.67",
      "close": "21.89",
      "average": "21.887",
      "volume": "5995097",
      "turnover": "131210825.87",
      "trades": "6639"
    },
    {
      "date": "2025-03-24",
      "bid": "21.95",
      "ask": "21.975",
      "open": "22.135",
      "high": "22.17",
      "low": "21.68",
      "close": "21.93",
      "average": "21.962",
      "volume": "4056644",
      "turnover": "89236281.67",
      "trades": "4169"
    },
    {
      "date": "2025-03-25",
      "bid": "21.535",
      "ask": "21.57",
      "open": "21.96",
      "high": "22.14",
      "low": "21.28",
      "close": "21.67",
      "average": "21.6287",
      "volume": "5821259",
      "turnover": "125897762.72",
      "trades": "6522"
    },
    {
      "date": "2025-03-26",
      "bid": "20.705",
      "ask": "20.73",
      "open": "21.71",
      "high": "21.73",
      "low": "20.68",
      "close": "20.70",
      "average": "20.9744",
      "volume": "8221246",
      "turnover": "172430186.78",
      "trades": "7318"
    },
    {
      "date": "2025-03-27",
      "bid": "19.128",
      "ask": "19.148",
      "open": "20.00",
      "high": "20.00",
      "low": "18.54",
      "close": "19.134",
      "average": "19.0778",
      "volume": "29145307",
      "turnover": "556335321.63",
      "trades": "37200"
    },
    {
      "date": "2025-03-28",
      "bid": "18.99",
      "ask": "19.00",
      "open": "19.014",
      "high": "19.29",
      "low": "18.612",
      "close": "18.988",
      "average": "18.9556",
      "volume": "10805907",
      "turnover": "204869039.08",
      "trades": "11669"
    },
    {
      "date": "2025-03-31",
      "bid": "19.132",
      "ask": "19.158",
      "open": "19.97",
      "high": "19.97",
      "low": "18.55",
      "close": "19.19",
      "average": "19.0713",
      "volume": "16153745",
      "turnover": "308175105.14",
      "trades": "14323"
    },
    {
      "date": "2025-04-01",
      "bid": "18.58",
      "ask": "18.59",
      "open": "19.26",
      "high": "19.312",
      "low": "18.51",
      "close": "18.53",
      "average": "18.7368",
      "volume": "11262198",
      "turnover": "211006523.01",
      "trades": "9669"
    },
    {
      "date": "2025-04-02",
      "bid": "18.836",
      "ask": "18.854",
      "open": "18.50",
      "high": "18.94",
      "low": "17.708",
      "close": "18.94",
      "average": "18.3662",
      "volume": "11280824",
      "turnover": "206943413.16",
      "trades": "10806"
    },
    {
      "date": "2025-04-03",
      "bid": "17.89",
      "ask": "17.896",
      "open": "17.718",
      "high": "18.936",
      "low": "17.714",
      "close": "17.812",
      "average": "18.2197",
      "volume": "11857079",
      "turnover": "216028229.44",
      "trades": "11402"
    },
    {
      "date": "2025-04-04",
      "bid": "17.762",
      "ask": "17.776",
      "open": "17.878",
      "high": "18.404",
      "low": "17.228",
      "close": "17.716",
      "average": "17.7557",
      "volume": "10971509",
      "turnover": "194916970.16",
      "trades": "10823"
    },
    {
      "date": "2025-04-07",
      "bid": "17.22",
      "ask": "17.23",
      "open": "16.83",
      "high": "18.655",
      "low": "16.475",
      "close": "16.955",
      "average": "17.1176",
      "volume": "18028513",
      "turnover": "308773232.32",
      "trades": "18288"
    },
    {
      "date": "2025-04-08",
      "bid": "16.97",
      "ask": "16.98",
      "open": "17.475",
      "high": "17.50",
      "low": "16.75",
      "close": "17.005",
      "average": "17.1271",
      "volume": "8217367",
      "turnover": "140725154.63",
      "trades": "9348"
    },
    {
      "date": "2025-04-09",
      "bid": "16.46",
      "ask": "16.475",
      "open": "16.505",
      "high": "17.00",
      "low": "16.42",
      "close": "16.47",
      "average": "16.6274",
      "volume": "7772874",
      "turnover": "129250671.54",
      "trades": "9995"
    },
    {
      "date": "2025-04-10",
      "bid": "16.46",
      "ask": "16.47",
      "open": "18.94",
      "high": "18.955",
      "low": "16.42",
      "close": "16.52",
      "average": "17.2229",
      "volume": "15944408",
      "turnover": "274574903.95",
      "trades": "15771"
    },
    {
      "date": "2025-04-11",
      "bid": "17.395",
      "ask": "17.425",
      "open": "16.82",
      "high": "17.455",
      "low": "16.465",
      "close": "17.455",
      "average": "17.0323",
      "volume": "11523225",
      "turnover": "196172387.61",
      "trades": "10567"
    },
    {
      "date": "2025-04-14",
      "bid": "17.73",
      "ask": "17.745",
      "open": "17.81",
      "high": "17.82",
      "low": "17.30",
      "close": "17.75",
      "average": "17.6721",
      "volume": "5543466",
      "turnover": "97944520.49",
      "trades": "5699"
    },
    {
      "date": "2025-04-15",
      "bid": "17.82",
      "ask": "17.835",
      "open": "18.22",
      "high": "18.46",
      "low": "17.77",
      "close": "17.795",
      "average": "18.0418",
      "volume": "7387635",
      "turnover": "133355478.38",
      "trades": "6816"
    },
    {
      "date": "2025-04-16",
      "bid": "17.57",
      "ask": "17.585",
      "open": "17.46",
      "high": "17.605",
      "low": "17.195",
      "close": "17.48",
      "average": "17.4233",
      "volume": "3743757",
      "turnover": "65225167.12",
      "trades": "4513"
    },
    {
      "date": "2025-04-17",
      "bid": "17.18",
      "ask": "17.215",
      "open": "17.58",
      "high": "17.625",
      "low": "17.14",
      "close": "17.22",
      "average": "17.2437",
      "volume": "2009628",
      "turnover": "34654262.29",
      "trades": "2378"
    },
    {
      "date": "2025-04-22",
      "bid": "17.80",
      "ask": "17.82",
      "open": "17.22",
      "high": "17.87",
      "low": "17.00",
      "close": "17.87",
      "average": "17.529",
      "volume": "3524689",
      "turnover": "61726319.53",
      "trades": "5031"
    },
    {
      "date": "2025-04-23",
      "bid": "18.31",
      "ask": "18.35",
      "open": "18.22",
      "high": "18.535",
      "low": "18.08",
      "close": "18.455",
      "average": "18.3976",
      "volume": "5159817",
      "turnover": "94914476.9",
      "trades": "5579"
    },
    {
      "date": "2025-04-24",
      "bid": "18.06",
      "ask": "18.075",
      "open": "18.29",
      "high": "18.30",
      "low": "17.885",
      "close": "18.17",
      "average": "18.0644",
      "volume": "4161324",
      "turnover": "75169748.59",
      "trades": "5004"
    },
    {
      "date": "2025-04-25",
      "bid": "18.01",
      "ask": "18.065",
      "open": "18.315",
      "high": "18.56",
      "low": "18.00",
      "close": "18.09",
      "average": "18.185",
      "volume": "4691954",
      "turnover": "85332015.31",
      "trades": "5292"
    },
    {
      "date": "2025-04-28",
      "bid": "18.10",
      "ask": "18.125",
      "open": "18.09",
      "high": "18.545",
      "low": "17.945",
      "close": "18.115",
      "average": "18.1445",
      "volume": "5732030",
      "turnover": "104006504.09",
      "trades": "5799"
    },
    {
      "date": "2025-04-29",
      "bid": "16.45",
      "ask": "16.465",
      "open": "16.875",
      "high": "16.95",
      "low": "16.12",
      "close": "16.335",
      "average": "16.4567",
      "volume": "33632011",
      "turnover": "553650170.09",
      "trades": "34749"
    },
    {
      "date": "2025-04-30",
      "bid": "16.505",
      "ask": "16.52",
      "open": "16.33",
      "high": "16.745",
      "low": "16.19",
      "close": "16.435",
      "average": "16.5155",
      "volume": "7075905",
      "turnover": "116892765.02",
      "trades": "6896"
    },
    {
      "date": "2025-05-02",
      "bid": "17.435",
      "ask": "17.48",
      "open": "16.565",
      "high": "17.68",
      "low": "16.445",
      "close": "17.565",
      "average": "17.1712",
      "volume": "11086731",
      "turnover": "190370849.46",
      "trades": "11794"
    },
    {
      "date": "2025-05-05",
      "bid": "17.36",
      "ask": "17.43",
      "open": "17.565",
      "high": "17.565",
      "low": "16.99",
      "close": "17.41",
      "average": "17.2779",
      "volume": "6083721",
      "turnover": "105103788.7",
      "trades": "7752"
    },
    {
      "date": "2025-05-06",
      "bid": "17.355",
      "ask": "17.42",
      "open": "17.43",
      "high": "17.705",
      "low": "17.10",
      "close": "17.475",
      "average": "17.4184",
      "volume": "6102053",
      "turnover": "106285527.95",
      "trades": "6287"
    },
    {
      "date": "2025-05-07",
      "bid": "17.93",
      "ask": "17.945",
      "open": "17.475",
      "high": "18.21",
      "low": "17.465",
      "close": "17.93",
      "average": "17.8784",
      "volume": "6059978",
      "turnover": "108371269.75",
      "trades": "6146"
    },
    {
      "date": "2025-05-08",
      "bid": "18.25",
      "ask": "18.295",
      "open": "17.93",
      "high": "18.33",
      "low": "17.725",
      "close": "18.30",
      "average": "18.137",
      "volume": "5385243",
      "turnover": "97622403.97",
      "trades": "5392"
    },
    {
      "date": "2025-05-09",
      "bid": "17.975",
      "ask": "18.00",
      "open": "18.50",
      "high": "18.65",
      "low": "17.82",
      "close": "18.06",
      "average": "18.2105",
      "volume": "4351761",
      "turnover": "79280095.15",
      "trades": "4981"
    },
    {
      "date": "2025-05-12",
      "bid": "19.28",
      "ask": "19.295",
      "open": "18.30",
      "high": "19.68",
      "low": "18.285",
      "close": "19.32",
      "average": "19.2773",
      "volume": "15795677",
      "turnover": "304494856.94",
      "trades": "13050"
    },
    {
      "date": "2025-05-13",
      "bid": "19.515",
      "ask": "19.55",
      "open": "19.35",
      "high": "19.66",
      "low": "19.275",
      "close": "19.48",
      "average": "19.4838",
      "volume": "5188390",
      "turnover": "101091054.03",
      "trades": "5290"
    },
    {
      "date": "2025-05-14",
      "bid": "19.46",
      "ask": "19.505",
      "open": "19.575",
      "high": "19.785",
      "low": "19.325",
      "close": "19.465",
      "average": "19.5419",
      "volume": "4927661",
      "turnover": "96310559.57",
      "trades": "4801"
    },
    {
      "date": "2025-05-15",
      "bid": "19.33",
      "ask": "19.42",
      "open": "19.35",
      "high": "19.505",
      "low": "19.13",
      "close": "19.36",
      "average": "19.3243",
      "volume": "4618374",
      "turnover": "89224090.29",
      "trades": "4080"
    },
    {
      "date": "2025-05-16",
      "bid": "18.88",
      "ask": "18.91",
      "open": "19.34",
      "high": "19.375",
      "low": "18.86",
      "close": "18.87",
      "average": "19.001",
      "volume": "4971738",
      "turnover": "94462675.87",
      "trades": "5213"
    },
    {
      "date": "2025-05-19",
      "bid": "18.83",
      "ask": "18.87",
      "open": "18.91",
      "high": "19.015",
      "low": "18.515",
      "close": "18.86",
      "average": "18.7727",
      "volume": "4230191",
      "turnover": "79404940.44",
      "trades": "3846"
    },
    {
      "date": "2025-05-20",
      "bid": "19.215",
      "ask": "19.24",
      "open": "18.865",
      "high": "19.295",
      "low": "18.735",
      "close": "19.295",
      "average": "19.0986",
      "volume": "4277574",
      "turnover": "81690141.42",
      "trades": "3392"
    },
    {
      "date": "2025-05-21",
      "bid": "19.09",
      "ask": "19.10",
      "open": "19.24",
      "high": "19.36",
      "low": "19.045",
      "close": "19.075",
      "average": "19.1718",
      "volume": "3417219",
      "turnover": "65513416.08",
      "trades": "3088"
    },
    {
      "date": "2025-05-22",
      "bid": "18.51",
      "ask": "18.55",
      "open": "18.93",
      "high": "18.97",
      "low": "18.385",
      "close": "18.49",
      "average": "18.6152",
      "volume": "4711506",
      "turnover": "87699973.08",
      "trades": "4009"
    },
    {
      "date": "2025-05-23",
      "bid": "17.58",
      "ask": "17.59",
      "open": "18.38",
      "high": "18.55",
      "low": "17.48",
      "close": "17.55",
      "average": "17.905",
      "volume": "9566646",
      "turnover": "171272749.27",
      "trades": "9764"
    },
    {
      "date": "2025-05-26",
      "bid": "18.11",
      "ask": "18.14",
      "open": "18.06",
      "high": "18.405",
      "low": "17.845",
      "close": "18.13",
      "average": "18.1134",
      "volume": "4745834",
      "turnover": "85960476.87",
      "trades": "4258"
    },
    {
      "date": "2025-05-27",
      "bid": "18.025",
      "ask": "18.04",
      "open": "18.01",
      "high": "18.60",
      "low": "17.76",
      "close": "17.915",
      "average": "18.1851",
      "volume": "6105384",
      "turnover": "111060416.24",
      "trades": "5046"
    },
    {
      "date": "2025-05-28",
      "bid": "18.235",
      "ask": "18.24",
      "open": "17.915",
      "high": "18.365",
      "low": "17.915",
      "close": "18.125",
      "average": "18.1444",
      "volume": "3186366",
      "turnover": "57816643.49",
      "trades": "2577"
    },
    {
      "date": "2025-05-30",
      "bid": "17.48",
      "ask": "17.495",
      "open": "18.11",
      "high": "18.36",
      "low": "17.39",
      "close": "17.39",
      "average": "17.6357",
      "volume": "8937952",
      "turnover": "157624595.82",
      "trades": "7112"
    },
    {
      "date": "2025-06-02",
      "bid": "17.005",
      "ask": "17.03",
      "open": "17.23",
      "high": "17.45",
      "low": "16.865",
      "close": "16.975",
      "average": "17.0652",
      "volume": "5027615",
      "turnover": "85788430.25",
      "trades": "5349"
    },
    {
      "date": "2025-06-03",
      "bid": "17.22",
      "ask": "17.265",
      "open": "17.00",
      "high": "17.29",
      "low": "16.82",
      "close": "17.28",
      "average": "17.0994",
      "volume": "3832068",
      "turnover": "65523986.38",
      "trades": "3772"
    },
    {
      "date": "2025-06-04",
      "bid": "17.33",
      "ask": "17.36",
      "open": "17.495",
      "high": "17.495",
      "low": "17.115",
      "close": "17.465",
      "average": "17.3321",
      "volume": "6395325",
      "turnover": "110872500.9",
      "trades": "3778"
    },
    {
      "date": "2025-06-05",
      "bid": "17.275",
      "ask": "17.335",
      "open": "17.465",
      "high": "17.885",
      "low": "17.20",
      "close": "17.295",
      "average": "17.543",
      "volume": "4957200",
      "turnover": "86974676.15",
      "trades": "4394"
    },
    {
      "date": "2025-06-09",
      "bid": "17.355",
      "ask": "17.365",
      "open": "17.25",
      "high": "17.455",
      "low": "17.14",
      "close": "17.40",
      "average": "17.339",
      "volume": "3250884",
      "turnover": "56372077.09",
      "trades": "2984"
    },
    {
      "date": "2025-06-10",
      "bid": "17.485",
      "ask": "17.56",
      "open": "17.40",
      "high": "17.65",
      "low": "17.21",
      "close": "17.58",
      "average": "17.4682",
      "volume": "3934769",
      "turnover": "68748052.84",
      "trades": "3184"
    },
    {
      "date": "2025-06-11",
      "bid": "17.23",
      "ask": "17.265",
      "open": "17.68",
      "high": "17.73",
      "low": "17.16",
      "close": "17.25",
      "average": "17.3541",
      "volume": "5631872",
      "turnover": "97828844.91",
      "trades": "3836"
    },
    {
      "date": "2025-06-12",
      "bid": "16.92",
      "ask": "16.975",
      "open": "17.00",
      "high": "17.14",
      "low": "16.835",
      "close": "16.92",
      "average": "16.9463",
      "volume": "4083305",
      "turnover": "69198032.06",
      "trades": "4348"
    },
    {
      "date": "2025-06-13",
      "bid": "16.55",
      "ask": "16.56",
      "open": "16.50",
      "high": "16.875",
      "low": "16.45",
      "close": "16.655",
      "average": "16.6268",
      "volume": "6633898",
      "turnover": "110296765.44",
      "trades": "4457"
    },
    {
      "date": "2025-06-16",
      "bid": "16.81",
      "ask": "16.85",
      "open": "16.61",
      "high": "17.00",
      "low": "16.575",
      "close": "16.88",
      "average": "16.8263",
      "volume": "4299962",
      "turnover": "72352639.15",
      "trades": "3457"
    },
    {
      "date": "2025-06-17",
      "bid": "16.47",
      "ask": "16.485",
      "open": "16.81",
      "high": "16.875",
      "low": "16.415",
      "close": "16.415",
      "average": "16.5847",
      "volume": "3717089",
      "turnover": "61657848.82",
      "trades": "3406"
    },
    {
      "date": "2025-06-18",
      "bid": "16.26",
      "ask": "16.31",
      "open": "16.485",
      "high": "16.585",
      "low": "16.13",
      "close": "16.215",
      "average": "16.2642",
      "volume": "4723723",
      "turnover": "76820787.43",
      "trades": "4171"
    },
    {
      "date": "2025-06-19",
      "bid": "16.205",
      "ask": "16.24",
      "open": "16.135",
      "high": "16.445",
      "low": "16.13",
      "close": "16.225",
      "average": "16.2663",
      "volume": "4142178",
      "turnover": "67371524.04",
      "trades": "3402"
    },
    {
      "date": "2025-06-23",
      "bid": "16.105",
      "ask": "16.12",
      "open": "16.205",
      "high": "16.30",
      "low": "15.94",
      "close": "16.165",
      "average": "16.1316",
      "volume": "4984941",
      "turnover": "80624745.05",
      "trades": "3369"
    },
    {
      "date": "2025-06-24",
      "bid": "16.465",
      "ask": "16.535",
      "open": "16.535",
      "high": "16.74",
      "low": "16.38",
      "close": "16.555",
      "average": "16.5661",
      "volume": "5428527",
      "turnover": "89923207.92",
      "trades": "3720"
    },
    {
      "date": "2025-06-25",
      "bid": "16.51",
      "ask": "16.52",
      "open": "16.555",
      "high": "17.13",
      "low": "16.44",
      "close": "16.49",
      "average": "16.7676",
      "volume": "5853986",
      "turnover": "98167543.73",
      "trades": "4905"
    },
    {
      "date": "2025-06-26",
      "bid": "16.62",
      "ask": "16.695",
      "open": "16.54",
      "high": "16.805",
      "low": "16.48",
      "close": "16.685",
      "average": "16.673",
      "volume": "3136846",
      "turnover": "52302100.7",
      "trades": "2713"
    },
    {
      "date": "2025-06-27",
      "bid": "17.755",
      "ask": "17.79",
      "open": "16.895",
      "high": "17.915",
      "low": "16.875",
      "close": "17.915",
      "average": "17.3951",
      "volume": "6013234",
      "turnover": "104643496.23",
      "trades": "4968"
    },
    {
      "date": "2025-06-30",
      "bid": "17.27",
      "ask": "17.295",
      "open": "17.865",
      "high": "17.925",
      "low": "17.28",
      "close": "17.37",
      "average": "17.4307",
      "volume": "4219284",
      "turnover": "73550920.34",
      "trades": "3701"
    },
    {
      "date": "2025-07-01",
      "bid": "17.33",
      "ask": "17.35",
      "open": "17.13",
      "high": "17.485",
      "low": "17.10",
      "close": "17.33",
      "average": "17.2517",
      "volume": "3689618",
      "turnover": "63648865.28",
      "trades": "2912"
    },
    {
      "date": "2025-07-02",
      "bid": "18.17",
      "ask": "18.20",
      "open": "17.50",
      "high": "18.305",
      "low": "17.395",
      "close": "18.305",
      "average": "18.0212",
      "volume": "6814460",
      "turnover": "122801795.31",
      "trades": "4972"
    },
    {
      "date": "2025-07-03",
      "bid": "18.405",
      "ask": "18.41",
      "open": "18.50",
      "high": "18.615",
      "low": "18.16",
      "close": "18.315",
      "average": "18.4186",
      "volume": "4798513",
      "turnover": "88402331.57",
      "trades": "4044"
    },
    {
      "date": "2025-07-04",
      "bid": "17.795",
      "ask": "17.845",
      "open": "18.235",
      "high": "18.235",
      "low": "17.80",
      "close": "17.845",
      "average": "17.9462",
      "volume": "3376206",
      "turnover": "60600500.97",
      "trades": "2395"
    },
    {
      "date": "2025-07-07",
      "bid": "17.66",
      "ask": "17.82",
      "open": "17.845",
      "high": "17.87",
      "low": "17.535",
      "close": "17.72",
      "average": "17.7109",
      "volume": "3328798",
      "turnover": "58955793.82",
      "trades": "2772"
    },
    {
      "date": "2025-07-08",
      "bid": "18.165",
      "ask": "18.185",
      "open": "17.745",
      "high": "18.345",
      "low": "17.61",
      "close": "18.165",
      "average": "18.0199",
      "volume": "4579858",
      "turnover": "82530216.39",
      "trades": "3214"
    },
    {
      "date": "2025-07-09",
      "bid": "18.43",
      "ask": "18.445",
      "open": "18.175",
      "high": "18.625",
      "low": "17.865",
      "close": "18.43",
      "average": "18.3288",
      "volume": "4113719",
      "turnover": "75405447.38",
      "trades": "3888"
    },
    {
      "date": "2025-07-10",
      "bid": "18.91",
      "ask": "18.94",
      "open": "18.385",
      "high": "19.025",
      "low": "18.37",
      "close": "19.025",
      "average": "18.7614",
      "volume": "5974714",
      "turnover": "112092990.24",
      "trades": "3772"
    },
    {
      "date": "2025-07-11",
      "bid": "18.68",
      "ask": "18.705",
      "open": "18.91",
      "high": "19.05",
      "low": "18.625",
      "close": "18.825",
      "average": "18.8057",
      "volume": "3077850",
      "turnover": "57870216.61",
      "trades": "2580"
    },
    {
      "date": "2025-07-14",
      "bid": "18.005",
      "ask": "18.04",
      "open": "18.405",
      "high": "18.695",
      "low": "17.78",
      "close": "17.99",
      "average": "18.1544",
      "volume": "6462213",
      "turnover": "117443027.19",
      "trades": "3804"
    },
    {
      "date": "2025-07-15",
      "bid": "18.285",
      "ask": "18.29",
      "open": "18.04",
      "high": "18.55",
      "low": "17.81",
      "close": "18.34",
      "average": "18.3408",
      "volume": "8426310",
      "turnover": "154573748.05",
      "trades": "5316"
    },
    {
      "date": "2025-07-16",
      "bid": "17.77",
      "ask": "17.895",
      "open": "18.01",
      "high": "18.20",
      "low": "17.76",
      "close": "17.765",
      "average": "17.8843",
      "volume": "6865660",
      "turnover": "122817460.35",
      "trades": "5805"
    },
    {
      "date": "2025-07-17",
      "bid": "19.09",
      "ask": "19.195",
      "open": "19.01",
      "high": "19.70",
      "low": "18.70",
      "close": "19.17",
      "average": "19.247",
      "volume": "16325897",
      "turnover": "314160752.89",
      "trades": "11198"
    },
    {
      "date": "2025-07-18",
      "bid": "18.86",
      "ask": "18.865",
      "open": "19.11",
      "high": "19.585",
      "low": "18.75",
      "close": "18.75",
      "average": "18.9963",
      "volume": "5752807",
      "turnover": "109318432.05",
      "trades": "3841"
    },
    {
      "date": "2025-07-21",
      "bid": "18.79",
      "ask": "18.81",
      "open": "18.67",
      "high": "18.885",
      "low": "18.225",
      "close": "18.77",
      "average": "18.6059",
      "volume": "4442437",
      "turnover": "82608109.63",
      "trades": "4551"
    },
    {
      "date": "2025-07-22",
      "bid": "18.385",
      "ask": "18.45",
      "open": "18.755",
      "high": "18.755",
      "low": "18.29",
      "close": "18.42",
      "average": "18.4615",
      "volume": "3190624",
      "turnover": "58885064.97",
      "trades": "3362"
    },
    {
      "date": "2025-07-23",
      "bid": "20.71",
      "ask": "20.73",
      "open": "19.90",
      "high": "21.46",
      "low": "19.315",
      "close": "20.81",
      "average": "20.6713",
      "volume": "22152564",
      "turnover": "457548238.78",
      "trades": "15539"
    },
    {
      "date": "2025-07-24",
      "bid": "20.29",
      "ask": "20.31",
      "open": "21.16",
      "high": "21.21",
      "low": "19.84",
      "close": "20.25",
      "average": "20.3225",
      "volume": "6635856",
      "turnover": "134876531.07",
      "trades": "5564"
    },
    {
      "date": "2025-07-25",
      "bid": "20.51",
      "ask": "20.55",
      "open": "19.885",
      "high": "20.65",
      "low": "19.665",
      "close": "20.62",
      "average": "20.3407",
      "volume": "4745387",
      "turnover": "96478047.45",
      "trades": "4267"
    },
    {
      "date": "2025-07-28",
      "bid": "19.77",
      "ask": "19.79",
      "open": "21.21",
      "high": "21.70",
      "low": "19.66",
      "close": "19.90",
      "average": "20.3976",
      "volume": "8992327",
      "turnover": "183441853.29",
      "trades": "7245"
    },
    {
      "date": "2025-07-29",
      "bid": "19.505",
      "ask": "19.535",
      "open": "19.90",
      "high": "20.08",
      "low": "19.485",
      "close": "19.63",
      "average": "19.7688",
      "volume": "3050428",
      "turnover": "60292823.39",
      "trades": "3843"
    },
    {
      "date": "2025-07-30",
      "bid": "19.055",
      "ask": "19.14",
      "open": "19.445",
      "high": "19.58",
      "low": "18.97",
      "close": "19.005",
      "average": "19.1953",
      "volume": "3375386",
      "turnover": "64795455.79",
      "trades": "3255"
    },
    {
      "date": "2025-07-31",
      "bid": "18.645",
      "ask": "19.00",
      "open": "19.04",
      "high": "19.115",
      "low": "18.575",
      "close": "18.77",
      "average": "18.7847",
      "volume": "4473883",
      "turnover": "84039385.62",
      "trades": "3004"
    },
    {
      "date": "2025-08-01",
      "bid": "18.30",
      "ask": "18.315",
      "open": "18.675",
      "high": "18.85",
      "low": "18.135",
      "close": "18.255",
      "average": "18.3332",
      "volume": "4485600",
      "turnover": "82258490.79",
      "trades": "4950"
    },
    {
      "date": "2025-08-04",
      "bid": "17.89",
      "ask": "17.925",
      "open": "18.315",
      "high": "18.445",
      "low": "17.805",
      "close": "17.90",
      "average": "17.9434",
      "volume": "3517171",
      "turnover": "63121842.29",
      "trades": "3859"
    },
    {
      "date": "2025-08-05",
      "bid": "18.075",
      "ask": "18.09",
      "open": "17.99",
      "high": "18.15",
      "low": "17.80",
      "close": "18.115",
      "average": "18.014",
      "volume": "2291337",
      "turnover": "41273998.26",
      "trades": "3056"
    },
    {
      "date": "2025-08-06",
      "bid": "18.215",
      "ask": "18.24",
      "open": "18.17",
      "high": "18.575",
      "low": "18.11",
      "close": "18.30",
      "average": "18.3292",
      "volume": "2405524",
      "turnover": "44121967.69",
      "trades": "2327"
    },
    {
      "date": "2025-08-07",
      "bid": "18.995",
      "ask": "19.145",
      "open": "18.50",
      "high": "19.17",
      "low": "18.255",
      "close": "19.00",
      "average": "18.8663",
      "volume": "4239781",
      "turnover": "80024379.06",
      "trades": "3244"
    },
    {
      "date": "2025-08-08",
      "bid": "19.38",
      "ask": "19.42",
      "open": "19.145",
      "high": "19.50",
      "low": "19.055",
      "close": "19.445",
      "average": "19.3532",
      "volume": "3243232",
      "turnover": "62763350.49",
      "trades": "2944"
    },
    {
      "date": "2025-08-11",
      "bid": "19.25",
      "ask": "19.265",
      "open": "19.575",
      "high": "19.735",
      "low": "19.185",
      "close": "19.20",
      "average": "19.4484",
      "volume": "2656615",
      "turnover": "51687131.31",
      "trades": "3004"
    },
    {
      "date": "2025-08-12",
      "bid": "19.525",
      "ask": "19.535",
      "open": "19.37",
      "high": "19.665",
      "low": "19.06",
      "close": "19.49",
      "average": "19.3784",
      "volume": "2193891",
      "turnover": "42505836.44",
      "trades": "2287"
    },
    {
      "date": "2025-08-13",
      "bid": "19.275",
      "ask": "19.285",
      "open": "19.535",
      "high": "19.575",
      "low": "19.01",
      "close": "19.27",
      "average": "19.1974",
      "volume": "2568470",
      "turnover": "49306054.9",
      "trades": "2301"
    },
    {
      "date": "2025-08-14",
      "bid": "19.195",
      "ask": "19.205",
      "open": "19.27",
      "high": "19.37",
      "low": "19.085",
      "close": "19.205",
      "average": "19.2189",
      "volume": "2200182",
      "turnover": "42280612.03",
      "trades": "1973"
    },
    {
      "date": "2025-08-15",
      "bid": "19.40",
      "ask": "19.455",
      "open": "19.33",
      "high": "19.72",
      "low": "19.33",
      "close": "19.46",
      "average": "19.5375",
      "volume": "2369293",
      "turnover": "46296393.82",
      "trades": "2098"
    },
    {
      "date": "2025-08-18",
      "bid": "19.25",
      "ask": "19.275",
      "open": "19.40",
      "high": "19.45",
      "low": "19.16",
      "close": "19.30",
      "average": "19.2725",
      "volume": "2050797",
      "turnover": "39526987.54",
      "trades": "1832"
    },
    {
      "date": "2025-08-19",
      "bid": "20.41",
      "ask": "20.42",
      "open": "19.30",
      "high": "20.46",
      "low": "19.30",
      "close": "20.40",
      "average": "20.1013",
      "volume": "5035595",
      "turnover": "101150920.7",
      "trades": "4052"
    },
    {
      "date": "2025-08-20",
      "bid": "19.855",
      "ask": "19.865",
      "open": "20.25",
      "high": "20.38",
      "low": "19.80",
      "close": "19.87",
      "average": "20.0014",
      "volume": "2786827",
      "turnover": "55771822.33",
      "trades": "2706"
    },
    {
      "date": "2025-08-21",
      "bid": "19.935",
      "ask": "19.96",
      "open": "19.805",
      "high": "20.09",
      "low": "19.64",
      "close": "19.94",
      "average": "19.8538",
      "volume": "2343951",
      "turnover": "46527602.55",
      "trades": "2288"
    },
    {
      "date": "2025-08-22",
      "bid": "20.59",
      "ask": "20.62",
      "open": "20.04",
      "high": "20.70",
      "low": "20.01",
      "close": "20.70",
      "average": "20.4365",
      "volume": "4116124",
      "turnover": "84085545.98",
      "trades": "3029"
    },
    {
      "date": "2025-08-25",
      "bid": "20.48",
      "ask": "20.50",
      "open": "20.70",
      "high": "20.92",
      "low": "20.43",
      "close": "20.46",
      "average": "20.6017",
      "volume": "2455448",
      "turnover": "50600524.34",
      "trades": "2504"
    },
    {
      "date": "2025-08-26",
      "bid": "20.16",
      "ask": "20.19",
      "open": "20.50",
      "high": "20.60",
      "low": "20.16",
      "close": "20.21",
      "average": "20.3409",
      "volume": "2959173",
      "turnover": "60195833.43",
      "trades": "2219"
    },
    {
      "date": "2025-08-27",
      "bid": "20.12",
      "ask": "20.15",
      "open": "20.21",
      "high": "20.56",
      "low": "20.03",
      "close": "20.10",
      "average": "20.1652",
      "volume": "2886971",
      "turnover": "58219299.82",
      "trades": "2633"
    },
    {
      "date": "2025-08-28",
      "bid": "20.05",
      "ask": "20.06",
      "open": "20.16",
      "high": "20.68",
      "low": "20.02",
      "close": "20.07",
      "average": "20.3116",
      "volume": "2981082",
      "turnover": "60551814.01",
      "trades": "2423"
    },
    {
      "date": "2025-08-29",
      "bid": "19.755",
      "ask": "19.78",
      "open": "20.05",
      "high": "20.10",
      "low": "19.64",
      "close": "19.71",
      "average": "19.7621",
      "volume": "3216967",
      "turnover": "63591006.99",
      "trades": "3151"
    },
    {
      "date": "2025-09-01",
      "bid": "19.755",
      "ask": "19.78",
      "open": "19.76",
      "high": "20.10",
      "low": "19.66",
      "close": "19.72",
      "average": "19.8104",
      "volume": "1603324",
      "turnover": "31764478.81",
      "trades": "1956"
    },
    {
      "date": "2025-09-02",
      "bid": "19.30",
      "ask": "19.325",
      "open": "19.755",
      "high": "19.96",
      "low": "19.25",
      "close": "19.285",
      "average": "19.4382",
      "volume": "2693595",
      "turnover": "52365521.66",
      "trades": "3043"
    },
    {
      "date": "2025-09-03",
      "bid": "19.17",
      "ask": "19.205",
      "open": "19.29",
      "high": "19.68",
      "low": "19.16",
      "close": "19.175",
      "average": "19.3244",
      "volume": "1724239",
      "turnover": "33331626.23",
      "trades": "1969"
    },
    {
      "date": "2025-09-04",
      "bid": "18.495",
      "ask": "18.53",
      "open": "19.12",
      "high": "19.12",
      "low": "18.325",
      "close": "18.54",
      "average": "18.6465",
      "volume": "3930496",
      "turnover": "73283370.65",
      "trades": "4266"
    },
    {
      "date": "2025-09-05",
      "bid": "18.64",
      "ask": "18.695",
      "open": "18.565",
      "high": "19.015",
      "low": "18.565",
      "close": "18.745",
      "average": "18.779",
      "volume": "2751900",
      "turnover": "51699652.66",
      "trades": "2642"
    },
    {
      "date": "2025-09-08",
      "bid": "19.095",
      "ask": "19.11",
      "open": "18.75",
      "high": "19.16",
      "low": "18.62",
      "close": "19.10",
      "average": "18.9245",
      "volume": "2517166",
      "turnover": "47629875.82",
      "trades": "2397"
    },
    {
      "date": "2025-09-09",
      "bid": "19.02",
      "ask": "19.045",
      "open": "19.095",
      "high": "19.235",
      "low": "18.89",
      "close": "19.07",
      "average": "19.0689",
      "volume": "1631879",
      "turnover": "31118036.74",
      "trades": "1620"
    },
    {
      "date": "2025-09-10",
      "bid": "18.555",
      "ask": "18.57",
      "open": "19.07",
      "high": "19.20",
      "low": "18.51",
      "close": "18.525",
      "average": "18.7037",
      "volume": "2658206",
      "turnover": "49729531.34",
      "trades": "3083"
    },
    {
      "date": "2025-09-11",
      "bid": "18.81",
      "ask": "18.835",
      "open": "18.54",
      "high": "18.91",
      "low": "18.405",
      "close": "18.82",
      "average": "18.6863",
      "volume": "1898303",
      "turnover": "35466681.56",
      "trades": "2119"
    },
    {
      "date": "2025-09-12",
      "bid": "18.485",
      "ask": "18.51",
      "open": "18.90",
      "high": "18.90",
      "low": "18.42",
      "close": "18.425",
      "average": "18.5345",
      "volume": "1988700",
      "turnover": "36861994.72",
      "trades": "2483"
    },
    {
      "date": "2025-09-15",
      "bid": "18.565",
      "ask": "18.67",
      "open": "18.485",
      "high": "18.83",
      "low": "18.44",
      "close": "18.58",
      "average": "18.5981",
      "volume": "2608299",
      "turnover": "48509134.22",
      "trades": "2001"
    },
    {
      "date": "2025-09-16",
      "bid": "18.425",
      "ask": "18.47",
      "open": "18.60",
      "high": "18.88",
      "low": "18.42",
      "close": "18.42",
      "average": "18.5879",
      "volume": "2523499",
      "turnover": "46948682.5",
      "trades": "1815"
    },
    {
      "date": "2025-09-17",
      "bid": "18.81",
      "ask": "18.835",
      "open": "18.48",
      "high": "18.95",
      "low": "18.445",
      "close": "18.835",
      "average": "18.7896",
      "volume": "2900054",
      "turnover": "54502099.02",
      "trades": "2366"
    },
    {
      "date": "2025-09-18",
      "bid": "19.655",
      "ask": "19.695",
      "open": "18.935",
      "high": "20.05",
      "low": "18.71",
      "close": "19.695",
      "average": "19.5555",
      "volume": "4306661",
      "turnover": "84193275.06",
      "trades": "4114"
    },
    {
      "date": "2025-09-19",
      "bid": "19.34",
      "ask": "19.37",
      "open": "19.915",
      "high": "20.10",
      "low": "19.26",
      "close": "19.315",
      "average": "19.4294",
      "volume": "7057055",
      "turnover": "137156304.87",
      "trades": "3269"
    },
    {
      "date": "2025-09-22",
      "bid": "18.715",
      "ask": "18.73",
      "open": "19.225",
      "high": "19.225",
      "low": "18.50",
      "close": "18.71",
      "average": "18.7022",
      "volume": "6198740",
      "turnover": "116171532.71",
      "trades": "4671"
    },
    {
      "date": "2025-09-23",
      "bid": "19.275",
      "ask": "19.29",
      "open": "18.63",
      "high": "19.345",
      "low": "18.63",
      "close": "19.32",
      "average": "19.1471",
      "volume": "4016759",
      "turnover": "76909366.43",
      "trades": "3635"
    },
    {
      "date": "2025-09-24",
      "bid": "19.18",
      "ask": "19.32",
      "open": "19.20",
      "high": "19.635",
      "low": "18.86",
      "close": "19.31",
      "average": "19.1831",
      "volume": "2716479",
      "turnover": "52119270.38",
      "trades": "2176"
    },
    {
      "date": "2025-09-25",
      "bid": "19.23",
      "ask": "19.25",
      "open": "19.32",
      "high": "19.65",
      "low": "19.15",
      "close": "19.295",
      "average": "19.328",
      "volume": "2517970",
      "turnover": "48664994.67",
      "trades": "2629"
    },
    {
      "date": "2025-09-26",
      "bid": "19.085",
      "ask": "19.10",
      "open": "19.23",
      "high": "19.50",
      "low": "18.935",
      "close": "19.235",
      "average": "19.1556",
      "volume": "3593916",
      "turnover": "68842677.48",
      "trades": "2507"
    },
    {
      "date": "2025-09-29",
      "bid": "19.345",
      "ask": "19.39",
      "open": "19.235",
      "high": "19.60",
      "low": "19.14",
      "close": "19.37",
      "average": "19.4146",
      "volume": "2557311",
      "turnover": "49650847.6",
      "trades": "2667"
    },
    {
      "date": "2025-09-30",
      "bid": "19.22",
      "ask": "19.235",
      "open": "19.345",
      "high": "19.63",
      "low": "19.215",
      "close": "19.305",
      "average": "19.3639",
      "volume": "2587625",
      "turnover": "50115042.06",
      "trades": "1826"
    },
    {
      "date": "2025-10-01",
      "bid": "19.915",
      "ask": "19.95",
      "open": "19.255",
      "high": "19.98",
      "low": "19.105",
      "close": "19.98",
      "average": "19.7834",
      "volume": "4069800",
      "turnover": "80503247.4",
      "trades": "3894"
    },
    {
      "date": "2025-10-02",
      "bid": "21.16",
      "ask": "21.21",
      "open": "20.00",
      "high": "21.29",
      "low": "20.00",
      "close": "21.29",
      "average": "20.9684",
      "volume": "8128569",
      "turnover": "170268367.37",
      "trades": "7328"
    },
    {
      "date": "2025-10-03",
      "bid": "21.73",
      "ask": "21.78",
      "open": "21.24",
      "high": "21.82",
      "low": "21.24",
      "close": "21.82",
      "average": "21.6104",
      "volume": "5192355",
      "turnover": "112267385.75",
      "trades": "4549"
    },
    {
      "date": "2025-10-06",
      "bid": "21.35",
      "ask": "21.38",
      "open": "21.75",
      "high": "22.05",
      "low": "21.26",
      "close": "21.30",
      "average": "21.4522",
      "volume": "4427659",
      "turnover": "94958793.64",
      "trades": "3323"
    },
    {
      "date": "2025-10-07",
      "bid": "20.97",
      "ask": "20.99",
      "open": "21.28",
      "high": "21.41",
      "low": "20.85",
      "close": "20.98",
      "average": "21.0589",
      "volume": "2455892",
      "turnover": "51733202.03",
      "trades": "2343"
    },
    {
      "date": "2025-10-08",
      "bid": "20.62",
      "ask": "20.67",
      "open": "20.70",
      "high": "20.80",
      "low": "20.13",
      "close": "20.65",
      "average": "20.5449",
      "volume": "3644415",
      "turnover": "74876867.03",
      "trades": "3013"
    },
    {
      "date": "2025-10-09",
      "bid": "20.92",
      "ask": "20.94",
      "open": "20.65",
      "high": "21.10",
      "low": "20.65",
      "close": "20.92",
      "average": "20.922",
      "volume": "2257350",
      "turnover": "47221402.14",
      "trades": "2210"
    },
    {
      "date": "2025-10-10",
      "bid": "20.19",
      "ask": "20.24",
      "open": "21.00",
      "high": "21.18",
      "low": "20.15",
      "close": "20.22",
      "average": "20.4337",
      "volume": "5728727",
      "turnover": "117289968.23",
      "trades": "3251"
    },
    {
      "date": "2025-10-13",
      "bid": "20.32",
      "ask": "20.38",
      "open": "20.22",
      "high": "20.48",
      "low": "20.12",
      "close": "20.34",
      "average": "20.3118",
      "volume": "1932497",
      "turnover": "39235874.6",
      "trades": "2042"
    },
    {
      "date": "2025-10-14",
      "bid": "19.875",
      "ask": "19.95",
      "open": "20.32",
      "high": "20.66",
      "low": "19.875",
      "close": "19.91",
      "average": "20.0992",
      "volume": "3008910",
      "turnover": "60505663.7",
      "trades": "2586"
    },
    {
      "date": "2025-10-15",
      "bid": "19.885",
      "ask": "19.93",
      "open": "20.22",
      "high": "20.28",
      "low": "19.78",
      "close": "19.965",
      "average": "19.9248",
      "volume": "2162009",
      "turnover": "43074020.06",
      "trades": "2354"
    },
    {
      "date": "2025-10-16",
      "bid": "21.62",
      "ask": "21.64",
      "open": "21.00",
      "high": "21.75",
      "low": "20.56",
      "close": "21.61",
      "average": "21.3251",
      "volume": "10106612",
      "turnover": "215027157.72",
      "trades": "6307"
    },
    {
      "date": "2025-10-17",
      "bid": "21.45",
      "ask": "21.48",
      "open": "21.26",
      "high": "21.60",
      "low": "20.98",
      "close": "21.55",
      "average": "21.2334",
      "volume": "3156999",
      "turnover": "66997911.06",
      "trades": "3641"
    },
    {
      "date": "2025-10-20",
      "bid": "22.44",
      "ask": "22.50",
      "open": "21.55",
      "high": "22.62",
      "low": "21.21",
      "close": "22.46",
      "average": "22.1618",
      "volume": "5648527",
      "turnover": "124942879.97",
      "trades": "5152"
    },
    {
      "date": "2025-10-21",
      "bid": "23.14",
      "ask": "23.19",
      "open": "22.49",
      "high": "23.19",
      "low": "22.32",
      "close": "23.17",
      "average": "22.7956",
      "volume": "4305028",
      "turnover": "98120239.89",
      "trades": "4567"
    },
    {
      "date": "2025-10-22",
      "bid": "22.77",
      "ask": "22.78",
      "open": "23.17",
      "high": "23.29",
      "low": "22.69",
      "close": "22.75",
      "average": "22.9388",
      "volume": "7843014",
      "turnover": "179917016.9",
      "trades": "6714"
    },
    {
      "date": "2025-10-23",
      "bid": "31.24",
      "ask": "31.35",
      "open": "28.90",
      "high": "32.00",
      "low": "27.50",
      "close": "31.41",
      "average": "29.7765",
      "volume": "59163012",
      "turnover": "1760053538.2",
      "trades": "48242"
    },
    {
      "date": "2025-10-24",
      "bid": "31.55",
      "ask": "31.63",
      "open": "31.67",
      "high": "32.78",
      "low": "30.10",
      "close": "31.70",
      "average": "31.3778",
      "volume": "16029891",
      "turnover": "502800065.77",
      "trades": "17799"
    },
    {
      "date": "2025-10-27",
      "bid": "32.87",
      "ask": "32.99",
      "open": "31.70",
      "high": "33.34",
      "low": "31.32",
      "close": "32.66",
      "average": "32.4873",
      "volume": "10081193",
      "turnover": "327469696.76",
      "trades": "11375"
    },
    {
      "date": "2025-10-28",
      "bid": "32.08",
      "ask": "32.18",
      "open": "32.53",
      "high": "32.67",
      "low": "31.71",
      "close": "32.13",
      "average": "32.204",
      "volume": "3997620",
      "turnover": "128743788.64",
      "trades": "5452"
    },
    {
      "date": "2025-10-29",
      "bid": "32.34",
      "ask": "32.42",
      "open": "32.40",
      "high": "32.75",
      "low": "32.06",
      "close": "32.34",
      "average": "32.3859",
      "volume": "3114185",
      "turnover": "100853876.77",
      "trades": "4919"
    },
    {
      "date": "2025-10-30",
      "bid": "32.38",
      "ask": "32.39",
      "open": "32.30",
      "high": "32.75",
      "low": "31.70",
      "close": "32.59",
      "average": "32.2783",
      "volume": "3613465",
      "turnover": "116622093.08",
      "trades": "4866"
    },
    {
      "date": "2025-10-31",
      "bid": "33.18",
      "ask": "33.22",
      "open": "32.59",
      "high": "33.44",
      "low": "32.39",
      "close": "32.97",
      "average": "32.9696",
      "volume": "2562051",
      "turnover": "84477684.88",
      "trades": "3237"
    },
    {
      "date": "2025-11-03",
      "bid": "33.84",
      "ask": "33.91",
      "open": "32.97",
      "high": "34.15",
      "low": "32.97",
      "close": "33.95",
      "average": "33.8163",
      "volume": "6152414",
      "turnover": "208012947.15",
      "trades": "8464"
    },
    {
      "date": "2025-11-04",
      "bid": "32.28",
      "ask": "32.33",
      "open": "33.30",
      "high": "33.75",
      "low": "32.21",
      "close": "32.32",
      "average": "32.8662",
      "volume": "4490635",
      "turnover": "147706892.88",
      "trades": "5990"
    },
    {
      "date": "2025-11-05",
      "bid": "33.83",
      "ask": "33.86",
      "open": "32.20",
      "high": "34.25",
      "low": "31.51",
      "close": "33.88",
      "average": "33.3438",
      "volume": "5317945",
      "turnover": "177214010.79",
      "trades": "5769"
    },
    {
      "date": "2025-11-06",
      "bid": "33.75",
      "ask": "33.84",
      "open": "33.88",
      "high": "35.46",
      "low": "33.03",
      "close": "33.72",
      "average": "34.0852",
      "volume": "5628642",
      "turnover": "191793453.17",
      "trades": "7140"
    },
    {
      "date": "2025-11-07",
      "bid": "34.06",
      "ask": "34.10",
      "open": "33.87",
      "high": "35.13",
      "low": "33.83",
      "close": "34.02",
      "average": "34.3289",
      "volume": "3921112",
      "turnover": "134612050.66",
      "trades": "4999"
    },
    {
      "date": "2025-11-10",
      "bid": "33.81",
      "ask": "33.87",
      "open": "34.30",
      "high": "34.48",
      "low": "33.66",
      "close": "34.00",
      "average": "34.0241",
      "volume": "2511375",
      "turnover": "85449471.23",
      "trades": "3540"
    },
    {
      "date": "2025-11-11",
      "bid": "35.70",
      "ask": "35.78",
      "open": "34.00",
      "high": "35.97",
      "low": "33.80",
      "close": "35.75",
      "average": "35.3643",
      "volume": "10360406",
      "turnover": "366964743.6",
      "trades": "5781"
    },
    {
      "date": "2025-11-12",
      "bid": "35.06",
      "ask": "35.14",
      "open": "35.75",
      "high": "36.54",
      "low": "34.93",
      "close": "35.09",
      "average": "35.6328",
      "volume": "5200185",
      "turnover": "185468816.65",
      "trades": "5608"
    },
    {
      "date": "2025-11-13",
      "bid": "35.06",
      "ask": "35.10",
      "open": "35.14",
      "high": "35.68",
      "low": "34.30",
      "close": "34.90",
      "average": "35.0336",
      "volume": "3512168",
      "turnover": "123061128.5",
      "trades": "4103"
    },
    {
      "date": "2025-11-14",
      "bid": "33.23",
      "ask": "33.26",
      "open": "34.90",
      "high": "34.90",
      "low": "33.14",
      "close": "33.28",
      "average": "33.5669",
      "volume": "3906371",
      "turnover": "131128313.6",
      "trades": "4421"
    },
    {
      "date": "2025-11-17",
      "bid": "32.08",
      "ask": "32.17",
      "open": "33.35",
      "high": "33.49",
      "low": "31.81",
      "close": "32.20",
      "average": "32.3777",
      "volume": "3590045",
      "turnover": "116233408.36",
      "trades": "4278"
    },
    {
      "date": "2025-11-18",
      "bid": "31.81",
      "ask": "31.89",
      "open": "31.81",
      "high": "32.00",
      "low": "31.35",
      "close": "31.89",
      "average": "31.7924",
      "volume": "2714172",
      "turnover": "86272208.97",
      "trades": "3962"
    },
    {
      "date": "2025-11-19",
      "bid": "32.37",
      "ask": "32.40",
      "open": "31.81",
      "high": "32.78",
      "low": "31.66",
      "close": "32.51",
      "average": "32.3295",
      "volume": "1881940",
      "turnover": "60838828.69",
      "trades": "2404"
    },
    {
      "date": "2025-11-20",
      "bid": "30.92",
      "ask": "30.97",
      "open": "32.85",
      "high": "32.89",
      "low": "30.91",
      "close": "31.01",
      "average": "31.3418",
      "volume": "3740496",
      "turnover": "117230657.43",
      "trades": "4317"
    },
    {
      "date": "2025-11-21",
      "bid": "31.53",
      "ask": "31.58",
      "open": "30.72",
      "high": "32.09",
      "low": "30.50",
      "close": "31.67",
      "average": "31.3764",
      "volume": "3769801",
      "turnover": "118265274.12",
      "trades": "4042"
    },
    {
      "date": "2025-11-24",
      "bid": "32.32",
      "ask": "32.44",
      "open": "32.13",
      "high": "32.72",
      "low": "31.94",
      "close": "32.36",
      "average": "32.3369",
      "volume": "2679442",
      "turnover": "86649984.51",
      "trades": "2856"
    },
    {
      "date": "2025-11-25",
      "bid": "32.21",
      "ask": "32.26",
      "open": "32.44",
      "high": "32.61",
      "low": "31.50",
      "close": "32.25",
      "average": "32.0895",
      "volume": "2270793",
      "turnover": "72864104.79",
      "trades": "3144"
    },
    {
      "date": "2025-11-26",
      "bid": "31.66",
      "ask": "31.77",
      "open": "32.30",
      "high": "32.37",
      "low": "31.07",
      "close": "31.89",
      "average": "31.6594",
      "volume": "2790889",
      "turnover": "88337672.33",
      "trades": "4121"
    },
    {
      "date": "2025-11-27",
      "bid": "32.26",
      "ask": "32.28",
      "open": "31.89",
      "high": "32.81",
      "low": "31.89",
      "close": "32.22",
      "average": "32.3717",
      "volume": "2548032",
      "turnover": "82495492.42",
      "trades": "3468"
    },
    {
      "date": "2025-11-28",
      "bid": "31.80",
      "ask": "31.95",
      "open": "32.26",
      "high": "32.26",
      "low": "31.34",
      "close": "31.53",
      "average": "31.63",
      "volume": "13378024",
      "turnover": "423213433.03",
      "trades": "5641"
    },
    {
      "date": "2025-12-01",
      "bid": "32.69",
      "ask": "32.75",
      "open": "32.29",
      "high": "33.00",
      "low": "31.90",
      "close": "32.94",
      "average": "32.5257",
      "volume": "7042090",
      "turnover": "229017323.39",
      "trades": "6417"
    },
    {
      "date": "2025-12-02",
      "bid": "32.89",
      "ask": "32.94",
      "open": "32.75",
      "high": "33.27",
      "low": "32.52",
      "close": "32.97",
      "average": "32.9763",
      "volume": "2528623",
      "turnover": "83384416.37",
      "trades": "3289"
    },
    {
      "date": "2025-12-03",
      "bid": "31.61",
      "ask": "31.72",
      "open": "32.91",
      "high": "33.20",
      "low": "30.91",
      "close": "31.68",
      "average": "31.7397",
      "volume": "5198636",
      "turnover": "164991445.27",
      "trades": "5715"
    },
    {
      "date": "2025-12-04",
      "bid": "33.24",
      "ask": "33.32",
      "open": "31.98",
      "high": "33.80",
      "low": "31.98",
      "close": "33.22",
      "average": "33.0915",
      "volume": "4771302",
      "turnover": "157878132.05",
      "trades": "5043"
    },
    {
      "date": "2025-12-05",
      "bid": "34.26",
      "ask": "34.32",
      "open": "33.17",
      "high": "34.40",
      "low": "33.00",
      "close": "34.27",
      "average": "34.0174",
      "volume": "2688774",
      "turnover": "91469859.71",
      "trades": "3291"
    },
    {
      "date": "2025-12-08",
      "bid": "34.91",
      "ask": "35.01",
      "open": "34.32",
      "high": "35.06",
      "low": "34.28",
      "close": "35.02",
      "average": "34.8157",
      "volume": "3231050",
      "turnover": "112482285.88",
      "trades": "3974"
    },
    {
      "date": "2025-12-09",
      "bid": "33.41",
      "ask": "33.45",
      "open": "35.11",
      "high": "35.12",
      "low": "33.12",
      "close": "33.47",
      "average": "33.5563",
      "volume": "4679633",
      "turnover": "157012677.91",
      "trades": "4684"
    },
    {
      "date": "2025-12-10",
      "bid": "33.21",
      "ask": "33.34",
      "open": "33.41",
      "high": "33.73",
      "low": "33.07",
      "close": "33.38",
      "average": "33.3454",
      "volume": "1533693",
      "turnover": "51150494.8",
      "trades": "2063"
    },
    {
      "date": "2025-12-11",
      "bid": "33.02",
      "ask": "33.14",
      "open": "33.38",
      "high": "33.50",
      "low": "32.65",
      "close": "32.93",
      "average": "32.992",
      "volume": "2924248",
      "turnover": "96481311.2",
      "trades": "3140"
    },
    {
      "date": "2025-12-12",
      "bid": "32.77",
      "ask": "32.89",
      "open": "33.14",
      "high": "33.40",
      "low": "32.57",
      "close": "32.70",
      "average": "32.8021",
      "volume": "3067535",
      "turnover": "100667280.73",
      "trades": "3172"
    },
    {
      "date": "2025-12-15",
      "bid": "32.18",
      "ask": "32.24",
      "open": "32.90",
      "high": "33.20",
      "low": "32.04",
      "close": "32.04",
      "average": "32.2815",
      "volume": "2930889",
      "turnover": "94647256.71",
      "trades": "2471"
    },
    {
      "date": "2025-12-16",
      "bid": "29.71",
      "ask": "29.74",
      "open": "31.96",
      "high": "32.29",
      "low": "29.68",
      "close": "29.85",
      "average": "30.6069",
      "volume": "7273422",
      "turnover": "222788031.34",
      "trades": "6936"
    },
    {
      "date": "2025-12-17",
      "bid": "29.99",
      "ask": "30.02",
      "open": "30.05",
      "high": "30.45",
      "low": "29.90",
      "close": "29.96",
      "average": "30.1061",
      "volume": "2958325",
      "turnover": "89118558.85",
      "trades": "3088"
    },
    {
      "date": "2025-12-18",
      "bid": "30.14",
      "ask": "30.20",
      "open": "29.96",
      "high": "30.21",
      "low": "29.57",
      "close": "30.09",
      "average": "29.9451",
      "volume": "2967739",
      "turnover": "88846982.93",
      "trades": "2325"
    },
    {
      "date": "2025-12-19",
      "bid": "29.78",
      "ask": "29.82",
      "open": "30.14",
      "high": "30.17",
      "low": "29.73",
      "close": "29.82",
      "average": "29.8608",
      "volume": "3385459",
      "turnover": "101122952.66",
      "trades": "2084"
    },
    {
      "date": "2025-12-22",
      "bid": "30.16",
      "ask": "30.20",
      "open": "29.82",
      "high": "30.48",
      "low": "29.73",
      "close": "30.21",
      "average": "30.1395",
      "volume": "2036830",
      "turnover": "61384987.89",
      "trades": "2755"
    },
    {
      "date": "2025-12-23",
      "bid": "29.71",
      "ask": "29.76",
      "open": "30.16",
      "high": "30.16",
      "low": "29.70",
      "close": "29.70",
      "average": "29.8538",
      "volume": "2513534",
      "turnover": "74808789.13",
      "trades": "2570"
    },
    {
      "date": "2025-12-29",
      "bid": "30.36",
      "ask": "30.40",
      "open": "29.76",
      "high": "30.70",
      "low": "29.76",
      "close": "30.54",
      "average": "30.3573",
      "volume": "2778940",
      "turnover": "84356720.41",
      "trades": "3096"
    },
    {
      "date": "2025-12-30",
      "bid": "30.65",
      "ask": "30.68",
      "open": "30.40",
      "high": "30.70",
      "low": "29.98",
      "close": "30.70",
      "average": "30.5115",
      "volume": "2906883",
      "turnover": "88704918.9",
      "trades": "3137"
    },
    {
      "date": "2026-01-02",
      "bid": "32.41",
      "ask": "32.51",
      "open": "30.75",
      "high": "32.75",
      "low": "30.73",
      "close": "32.75",
      "average": "32.0614",
      "volume": "4006941",
      "turnover": "128441699.73",
      "trades": "4271"
    },
    {
      "date": "2026-01-05",
      "bid": "31.71",
      "ask": "31.73",
      "open": "32.41",
      "high": "32.85",
      "low": "31.68",
      "close": "31.68",
      "average": "32.0981",
      "volume": "2421254",
      "turnover": "77715756.29",
      "trades": "2874"
    },
    {
      "date": "2026-01-07",
      "bid": "31.04",
      "ask": "31.06",
      "open": "30.50",
      "high": "31.35",
      "low": "30.21",
      "close": "31.06",
      "average": "30.8736",
      "volume": "3782925",
      "turnover": "116797896.23",
      "trades": "5390"
    },
    {
      "date": "2026-01-08",
      "bid": "32.70",
      "ask": "32.72",
      "open": "31.00",
      "high": "32.76",
      "low": "30.76",
      "close": "32.75",
      "average": "32.1257",
      "volume": "3876807",
      "turnover": "124521675",
      "trades": "4595"
    },
    {
      "date": "2026-01-09",
      "bid": "32.33",
      "ask": "32.38",
      "open": "32.75",
      "high": "33.55",
      "low": "32.13",
      "close": "32.46",
      "average": "32.8925",
      "volume": "3745914",
      "turnover": "123221769.65",
      "trades": "4359"
    },
    {
      "date": "2026-01-12",
      "bid": "32.47",
      "ask": "32.53",
      "open": "32.30",
      "high": "32.70",
      "low": "31.60",
      "close": "32.62",
      "average": "32.2284",
      "volume": "3942129",
      "turnover": "127036366.41",
      "trades": "4494"
    },
    {
      "date": "2026-01-13",
      "bid": "32.16",
      "ask": "32.20",
      "open": "32.47",
      "high": "32.47",
      "low": "31.65",
      "close": "32.22",
      "average": "32.0877",
      "volume": "5749848",
      "turnover": "184821403.76",
      "trades": "3612"
    },
    {
      "date": "2026-01-14",
      "bid": "32.83",
      "ask": "32.86",
      "open": "32.18",
      "high": "33.24",
      "low": "32.18",
      "close": "32.83",
      "average": "32.7813",
      "volume": "3847669",
      "turnover": "126131675.62",
      "trades": "4024"
    },
    {
      "date": "2026-01-15",
      "bid": "33.24",
      "ask": "33.28",
      "open": "32.90",
      "high": "34.10",
      "low": "32.63",
      "close": "33.20",
      "average": "33.3178",
      "volume": "3798032",
      "turnover": "126565417.92",
      "trades": "3836"
    },
    {
      "date": "2026-01-16",
      "bid": "32.22",
      "ask": "32.28",
      "open": "33.20",
      "high": "33.23",
      "low": "32.00",
      "close": "32.29",
      "average": "32.348",
      "volume": "4464181",
      "turnover": "144408800.08",
      "trades": "4481"
    },
    {
      "date": "2026-01-19",
      "bid": "31.20",
      "ask": "31.24",
      "open": "31.00",
      "high": "32.00",
      "low": "30.74",
      "close": "31.33",
      "average": "31.323",
      "volume": "4335903",
      "turnover": "135810424.88",
      "trades": "5539"
    },
    {
      "date": "2026-01-20",
      "bid": "30.31",
      "ask": "30.33",
      "open": "31.00",
      "high": "31.07",
      "low": "30.14",
      "close": "30.37",
      "average": "30.4981",
      "volume": "3605850",
      "turnover": "109974777.6",
      "trades": "4390"
    },
    {
      "date": "2026-01-21",
      "bid": "31.02",
      "ask": "31.11",
      "open": "30.40",
      "high": "31.61",
      "low": "30.20",
      "close": "31.02",
      "average": "31.0768",
      "volume": "3672169",
      "turnover": "114119556.66",
      "trades": "4480"
    },
    {
      "date": "2026-01-22",
      "bid": "31.21",
      "ask": "31.27",
      "open": "32.13",
      "high": "32.90",
      "low": "30.38",
      "close": "31.30",
      "average": "31.3345",
      "volume": "6248992",
      "turnover": "195822245.69",
      "trades": "6812"
    },
    {
      "date": "2026-01-23",
      "bid": "30.93",
      "ask": "30.99",
      "open": "31.17",
      "high": "31.30",
      "low": "30.84",
      "close": "30.90",
      "average": "30.9697",
      "volume": "1824349",
      "turnover": "56500137.42",
      "trades": "2875"
    },
    {
      "date": "2026-01-26",
      "bid": "30.62",
      "ask": "30.68",
      "open": "30.80",
      "high": "30.82",
      "low": "30.22",
      "close": "30.75",
      "average": "30.5538",
      "volume": "2629925",
      "turnover": "80354861.95",
      "trades": "3213"
    },
    {
      "date": "2026-01-27",
      "bid": "30.46",
      "ask": "30.49",
      "open": "30.85",
      "high": "30.85",
      "low": "30.06",
      "close": "30.58",
      "average": "30.4129",
      "volume": "2129302",
      "turnover": "64758233.94",
      "trades": "3035"
    },
    {
      "date": "2026-01-28",
      "bid": "30.19",
      "ask": "30.22",
      "open": "30.50",
      "high": "30.65",
      "low": "30.01",
      "close": "30.19",
      "average": "30.315",
      "volume": "2815717",
      "turnover": "85357958.39",
      "trades": "2916"
    },
    {
      "date": "2026-01-29",
      "bid": "29.26",
      "ask": "29.35",
      "open": "30.19",
      "high": "30.28",
      "low": "29.15",
      "close": "29.26",
      "average": "29.4736",
      "volume": "4356350",
      "turnover": "128398105.78",
      "trades": "5266"
    },
    {
      "date": "2026-01-30",
      "bid": "29.62",
      "ask": "29.65",
      "open": "29.38",
      "high": "29.79",
      "low": "29.16",
      "close": "29.76",
      "average": "29.6155",
      "volume": "3607643",
      "turnover": "106840577.5",
      "trades": "2626"
    },
    {
      "date": "2026-02-02",
      "bid": "29.53",
      "ask": "29.70",
      "open": "29.34",
      "high": "29.91",
      "low": "28.95",
      "close": "29.44",
      "average": "29.3952",
      "volume": "2558327",
      "turnover": "75197978.79",
      "trades": "3429"
    },
    {
      "date": "2026-02-03",
      "bid": "28.95",
      "ask": "28.99",
      "open": "29.46",
      "high": "29.92",
      "low": "28.61",
      "close": "29.06",
      "average": "29.1309",
      "volume": "4172104",
      "turnover": "121550871.5",
      "trades": "4572"
    },
    {
      "date": "2026-02-04",
      "bid": "29.55",
      "ask": "29.63",
      "open": "29.00",
      "high": "29.72",
      "low": "28.36",
      "close": "29.60",
      "average": "29.1477",
      "volume": "8101247",
      "turnover": "236128050.03",
      "trades": "5630"
    },
    {
      "date": "2026-02-05",
      "bid": "22.52",
      "ask": "22.62",
      "open": "25.01",
      "high": "25.80",
      "low": "20.90",
      "close": "22.93",
      "average": "22.9212",
      "volume": "41192844",
      "turnover": "943517166.62",
      "trades": "41139"
    },
    {
      "date": "2026-02-06",
      "bid": "22.80",
      "ask": "22.83",
      "open": "22.74",
      "high": "22.95",
      "low": "21.84",
      "close": "22.76",
      "average": "22.4807",
      "volume": "13888296",
      "turnover": "312192009.73",
      "trades": "13945"
    },
    {
      "date": "2026-02-09",
      "bid": "23.35",
      "ask": "23.51",
      "open": "22.30",
      "high": "23.59",
      "low": "22.10",
      "close": "23.52",
      "average": "23.117",
      "volume": "9001769",
      "turnover": "208081937.41",
      "trades": "9183"
    },
    {
      "date": "2026-02-10",
      "bid": "23.93",
      "ask": "23.98",
      "open": "23.64",
      "high": "24.13",
      "low": "23.27",
      "close": "24.13",
      "average": "23.7973",
      "volume": "7363994",
      "turnover": "175240945.26",
      "trades": "6570"
    },
    {
      "date": "2026-02-11",
      "bid": "24.20",
      "ask": "24.24",
      "open": "24.12",
      "high": "24.44",
      "low": "23.50",
      "close": "24.00",
      "average": "23.9877",
      "volume": "8135232",
      "turnover": "195151243.74",
      "trades": "7598"
    },
    {
      "date": "2026-02-12",
      "bid": "25.12",
      "ask": "25.19",
      "open": "24.30",
      "high": "26.09",
      "low": "24.16",
      "close": "25.00",
      "average": "25.3159",
      "volume": "10850594",
      "turnover": "274536086.14",
      "trades": "10443"
    },
    {
      "date": "2026-02-13",
      "bid": "25.01",
      "ask": "25.03",
      "open": "25.04",
      "high": "25.28",
      "low": "24.58",
      "close": "24.96",
      "average": "24.9869",
      "volume": "4842766",
      "turnover": "121006390.66",
      "trades": "4263"
    },
    {
      "date": "2026-02-16",
      "bid": "25.35",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.63",
      "low": "24.73",
      "close": "25.35",
      "average": "25.2435",
      "volume": "4031728",
      "turnover": "101775085.64",
      "trades": "3466"
    },
    {
      "date": "2026-02-17",
      "bid": "25.21",
      "ask": "25.28",
      "open": "25.30",
      "high": "25.56",
      "low": "25.03",
      "close": "25.16",
      "average": "25.2035",
      "volume": "2230890",
      "turnover": "56224491.52",
      "trades": "2680"
    },
    {
      "date": "2026-02-18",
      "bid": "25.74",
      "ask": "25.79",
      "open": "25.30",
      "high": "25.86",
      "low": "25.10",
      "close": "25.55",
      "average": "25.5234",
      "volume": "6315045",
      "turnover": "161183368.38",
      "trades": "5407"
    },
    {
      "date": "2026-02-19",
      "bid": "25.38",
      "ask": "25.47",
      "open": "25.55",
      "high": "26.43",
      "low": "25.19",
      "close": "25.35",
      "average": "25.5725",
      "volume": "5486433",
      "turnover": "140324923.96",
      "trades": "4879"
    },
    {
      "date": "2026-02-20",
      "bid": "25.76",
      "ask": "25.81",
      "open": "25.36",
      "high": "26.10",
      "low": "24.88",
      "close": "25.73",
      "average": "25.5514",
      "volume": "8263129",
      "turnover": "211131004.98",
      "trades": "5863"
    },
    {
      "date": "2026-02-23",
      "bid": "24.77",
      "ask": "24.83",
      "open": "25.73",
      "high": "25.85",
      "low": "24.70",
      "close": "24.70",
      "average": "25.2649",
      "volume": "5569817",
      "turnover": "140724521.25",
      "trades": "4806"
    },
    {
      "date": "2026-02-24",
      "bid": "25.23",
      "ask": "25.28",
      "open": "24.77",
      "high": "25.50",
      "low": "24.70",
      "close": "25.31",
      "average": "25.1961",
      "volume": "3632463",
      "turnover": "91523780.71",
      "trades": "3793"
    },
    {
      "date": "2026-02-25",
      "bid": "25.15",
      "ask": "25.20",
      "open": "25.32",
      "high": "25.48",
      "low": "25.03",
      "close": "25.10",
      "average": "25.1939",
      "volume": "3357548",
      "turnover": "84588969.28",
      "trades": "2972"
    },
    {
      "date": "2026-02-26",
      "bid": "25.29",
      "ask": "25.38",
      "open": "25.01",
      "high": "25.58",
      "low": "24.71",
      "close": "25.26",
      "average": "25.2157",
      "volume": "3734227",
      "turnover": "94160340.48",
      "trades": "2943"
    },
    {
      "date": "2026-02-27",
      "bid": "24.68",
      "ask": "24.71",
      "open": "25.10",
      "high": "25.16",
      "low": "24.39",
      "close": "24.87",
      "average": "24.822",
      "volume": "7135272",
      "turnover": "177102742.56",
      "trades": "4644"
    },
    {
      "date": "2026-03-02",
      "bid": "23.51",
      "ask": "23.62",
      "open": "23.90",
      "high": "24.00",
      "low": "23.43",
      "close": "23.55",
      "average": "23.6995",
      "volume": "5137793",
      "turnover": "121553580.99",
      "trades": "5334"
    },
    {
      "date": "2026-03-03",
      "bid": "22.86",
      "ask": "22.90",
      "open": "23.23",
      "high": "23.30",
      "low": "22.56",
      "close": "22.82",
      "average": "22.846",
      "volume": "3726225",
      "turnover": "85132096.5",
      "trades": "4279"
    },
    {
      "date": "2026-03-04",
      "bid": "23.05",
      "ask": "23.07",
      "open": "23.02",
      "high": "23.47",
      "low": "22.79",
      "close": "22.93",
      "average": "23.0789",
      "volume": "5427246",
      "turnover": "125257399.4",
      "trades": "4546"
    },
    {
      "date": "2026-03-05",
      "bid": "22.92",
      "ask": "22.96",
      "open": "23.15",
      "high": "23.68",
      "low": "22.90",
      "close": "22.97",
      "average": "23.1451",
      "volume": "3826502",
      "turnover": "88565156.72",
      "trades": "3031"
    },
    {
      "date": "2026-03-06",
      "bid": "22.44",
      "ask": "22.48",
      "open": "23.19",
      "high": "23.21",
      "low": "22.42",
      "close": "22.53",
      "average": "22.7096",
      "volume": "3759981",
      "turnover": "85388592.4",
      "trades": "3388"
    },
    {
      "date": "2026-03-09",
      "bid": "21.71",
      "ask": "21.73",
      "open": "22.01",
      "high": "22.24",
      "low": "21.65",
      "close": "21.76",
      "average": "21.8459",
      "volume": "4277472",
      "turnover": "93447218.35",
      "trades": "4626"
    },
    {
      "date": "2026-03-10",
      "bid": "22.53",
      "ask": "22.59",
      "open": "22.43",
      "high": "22.83",
      "low": "22.27",
      "close": "22.53",
      "average": "22.5495",
      "volume": "3475575",
      "turnover": "78373714.9",
      "trades": "3232"
    },
    {
      "date": "2026-03-11",
      "bid": "22.52",
      "ask": "22.56",
      "open": "22.50",
      "high": "23.04",
      "low": "22.30",
      "close": "22.49",
      "average": "22.6443",
      "volume": "2814419",
      "turnover": "63734228.54",
      "trades": "2239"
    },
    {
      "date": "2026-03-12",
      "bid": "22.45",
      "ask": "22.48",
      "open": "22.40",
      "high": "22.60",
      "low": "22.11",
      "close": "22.58",
      "average": "22.4033",
      "volume": "3386495",
      "turnover": "75867862.34",
      "trades": "2323"
    },
    {
      "date": "2026-03-13",
      "bid": "22.29",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.60",
      "low": "22.04",
      "close": "22.33",
      "average": "22.3336",
      "volume": "2361566",
      "turnover": "52744612.77",
      "trades": "2180"
    },
    {
      "date": "2026-03-16",
      "bid": "22.05",
      "ask": "22.08",
      "open": "22.30",
      "high": "22.37",
      "low": "21.97",
      "close": "22.07",
      "average": "22.1484",
      "volume": "2084396",
      "turnover": "46166288.44",
      "trades": "2285"
    },
    {
      "date": "2026-03-17",
      "bid": "22.35",
      "ask": "22.38",
      "open": "22.05",
      "high": "22.64",
      "low": "22.05",
      "close": "22.32",
      "average": "22.3879",
      "volume": "2075956",
      "turnover": "46476265.39",
      "trades": "1545"
    },
    {
      "date": "2026-03-18",
      "bid": "22.23",
      "ask": "22.25",
      "open": "22.40",
      "high": "22.59",
      "low": "22.07",
      "close": "22.27",
      "average": "22.2382",
      "volume": "3056801",
      "turnover": "67981165.31",
      "trades": "1881"
    },
    {
      "date": "2026-03-19",
      "bid": "21.42",
      "ask": "21.46",
      "open": "21.80",
      "high": "21.91",
      "low": "21.32",
      "close": "21.39",
      "average": "21.5279",
      "volume": "3800047",
      "turnover": "81823235.14",
      "trades": "3446"
    },
    {
      "date": "2026-03-20",
      "bid": "21.46",
      "ask": "21.53",
      "open": "21.42",
      "high": "21.85",
      "low": "21.36",
      "close": "21.36",
      "average": "21.4422",
      "volume": "4295118",
      "turnover": "92101515.35",
      "trades": "1986"
    },
    {
      "date": "2026-03-23",
      "bid": "21.76",
      "ask": "21.88",
      "open": "20.71",
      "high": "22.17",
      "low": "20.50",
      "close": "21.72",
      "average": "21.4294",
      "volume": "5141315",
      "turnover": "110265398.21",
      "trades": "5209"
    },
    {
      "date": "2026-03-24",
      "bid": "21.70",
      "ask": "21.73",
      "open": "22.00",
      "high": "22.00",
      "low": "21.39",
      "close": "21.76",
      "average": "21.6772",
      "volume": "2472559",
      "turnover": "53598164.34",
      "trades": "2536"
    },
    {
      "date": "2026-03-25",
      "bid": "21.86",
      "ask": "21.97",
      "open": "22.04",
      "high": "22.31",
      "low": "21.79",
      "close": "21.82",
      "average": "21.9152",
      "volume": "3598583",
      "turnover": "78863902.26",
      "trades": "3224"
    },
    {
      "date": "2026-03-26",
      "bid": "21.15",
      "ask": "21.17",
      "open": "21.70",
      "high": "21.82",
      "low": "21.08",
      "close": "21.17",
      "average": "21.4145",
      "volume": "4203707",
      "turnover": "90025551.58",
      "trades": "3479"
    },
    {
      "date": "2026-03-27",
      "bid": "20.40",
      "ask": "20.44",
      "open": "21.17",
      "high": "21.17",
      "low": "20.17",
      "close": "20.35",
      "average": "20.4101",
      "volume": "5649949",
      "turnover": "115316104.73",
      "trades": "4415"
    },
    {
      "date": "2026-03-30",
      "bid": "20.45",
      "ask": "20.54",
      "open": "20.17",
      "high": "20.70",
      "low": "19.86",
      "close": "20.54",
      "average": "20.337",
      "volume": "3991706",
      "turnover": "81178804.87",
      "trades": "3722"
    },
    {
      "date": "2026-03-31",
      "bid": "20.89",
      "ask": "20.95",
      "open": "20.57",
      "high": "21.04",
      "low": "20.42",
      "close": "20.93",
      "average": "20.8427",
      "volume": "3591716",
      "turnover": "74860566.84",
      "trades": "2475"
    },
    {
      "date": "2026-04-01",
      "bid": "21.90",
      "ask": "21.99",
      "open": "21.57",
      "high": "22.09",
      "low": "21.25",
      "close": "21.94",
      "average": "21.7172",
      "volume": "3512462",
      "turnover": "76280654.33",
      "trades": "2893"
    },
    {
      "date": "2026-04-02",
      "bid": "21.88",
      "ask": "21.93",
      "open": "21.51",
      "high": "22.16",
      "low": "21.38",
      "close": "21.97",
      "average": "21.8543",
      "volume": "1950228",
      "turnover": "42618304.08",
      "trades": "1855"
    },
    {
      "date": "2026-04-07",
      "bid": "21.00",
      "ask": "21.07",
      "open": "22.02",
      "high": "22.13",
      "low": "20.88",
      "close": "20.93",
      "average": "21.3081",
      "volume": "4425508",
      "turnover": "94299177.46",
      "trades": "4103"
    },
    {
      "date": "2026-04-08",
      "bid": "22.55",
      "ask": "22.59",
      "open": "22.04",
      "high": "23.08",
      "low": "22.04",
      "close": "22.50",
      "average": "22.5662",
      "volume": "7181384",
      "turnover": "162060310.38",
      "trades": "5359"
    },
    {
      "date": "2026-04-09",
      "bid": "21.85",
      "ask": "21.89",
      "open": "22.23",
      "high": "22.31",
      "low": "21.60",
      "close": "21.79",
      "average": "21.8337",
      "volume": "3245701",
      "turnover": "70865940.16",
      "trades": "3329"
    },
    {
      "date": "2026-04-10",
      "bid": "22.32",
      "ask": "22.38",
      "open": "21.96",
      "high": "22.58",
      "low": "21.80",
      "close": "22.30",
      "average": "22.2257",
      "volume": "2767132",
      "turnover": "61501637.3",
      "trades": "2580"
    },
    {
      "date": "2026-04-13",
      "bid": "22.15",
      "ask": "22.21",
      "open": "21.95",
      "high": "22.25",
      "low": "21.71",
      "close": "22.25",
      "average": "22.0215",
      "volume": "2972433",
      "turnover": "65456688.75",
      "trades": "2302"
    },
    {
      "date": "2026-04-14",
      "bid": "22.88",
      "ask": "22.95",
      "open": "22.52",
      "high": "22.95",
      "low": "22.49",
      "close": "22.81",
      "average": "22.7039",
      "volume": "2770603",
      "turnover": "62903508.08",
      "trades": "2773"
    },
    {
      "date": "2026-04-15",
      "bid": "22.85",
      "ask": "22.89",
      "open": "22.88",
      "high": "23.18",
      "low": "22.67",
      "close": "22.90",
      "average": "22.8955",
      "volume": "2053908",
      "turnover": "47029207.21",
      "trades": "2314"
    },
    {
      "date": "2026-04-16",
      "bid": "22.85",
      "ask": "22.88",
      "open": "22.89",
      "high": "23.08",
      "low": "22.62",
      "close": "22.78",
      "average": "22.8464",
      "volume": "2206678",
      "turnover": "50416181.23",
      "trades": "2052"
    },
    {
      "date": "2026-04-17",
      "bid": "23.93",
      "ask": "23.97",
      "open": "22.78",
      "high": "24.35",
      "low": "22.75",
      "close": "23.89",
      "average": "23.8305",
      "volume": "5337040",
      "turnover": "127191759.64",
      "trades": "3781"
    },
    {
      "date": "2026-04-20",
      "bid": "23.35",
      "ask": "23.39",
      "open": "23.41",
      "high": "23.58",
      "low": "23.15",
      "close": "23.38",
      "average": "23.316",
      "volume": "2912138",
      "turnover": "67899512.62",
      "trades": "2067"
    },
    {
      "date": "2026-04-21",
      "bid": "23.09",
      "ask": "23.19",
      "open": "22.95",
      "high": "23.43",
      "low": "22.77",
      "close": "22.98",
      "average": "23.1331",
      "volume": "2352897",
      "turnover": "54432733.2",
      "trades": "2435"
    },
    {
      "date": "2026-04-22",
      "bid": "22.69",
      "ask": "22.73",
      "open": "22.98",
      "high": "23.15",
      "low": "22.64",
      "close": "22.73",
      "average": "22.848",
      "volume": "3222265",
      "turnover": "73621653.79",
      "trades": "1846"
    },
    {
      "date": "2026-04-23",
      "bid": "22.51",
      "ask": "22.56",
      "open": "22.61",
      "high": "22.90",
      "low": "22.47",
      "close": "22.56",
      "average": "22.6015",
      "volume": "1504846",
      "turnover": "34011804.17",
      "trades": "1606"
    },
    {
      "date": "2026-04-24",
      "bid": "22.00",
      "ask": "22.02",
      "open": "22.40",
      "high": "22.48",
      "low": "21.92",
      "close": "21.92",
      "average": "22.0647",
      "volume": "2446804",
      "turnover": "53993612.6",
      "trades": "3288"
    },
    {
      "date": "2026-04-27",
      "bid": "22.24",
      "ask": "22.28",
      "open": "21.95",
      "high": "22.58",
      "low": "21.93",
      "close": "22.26",
      "average": "22.3067",
      "volume": "2575988",
      "turnover": "57462190.64",
      "trades": "2113"
    },
    {
      "date": "2026-04-28",
      "bid": "22.21",
      "ask": "22.28",
      "open": "22.30",
      "high": "22.66",
      "low": "22.13",
      "close": "22.53",
      "average": "22.4571",
      "volume": "2759283",
      "turnover": "61963728.08",
      "trades": "2563"
    },
    {
      "date": "2026-04-29",
      "bid": "21.67",
      "ask": "21.74",
      "open": "23.88",
      "high": "24.10",
      "low": "21.55",
      "close": "21.66",
      "average": "22.1595",
      "volume": "7540633",
      "turnover": "167098515.69",
      "trades": "6469"
    },
    {
      "date": "2026-04-30",
      "bid": "21.71",
      "ask": "21.76",
      "open": "21.44",
      "high": "21.79",
      "low": "21.05",
      "close": "21.79",
      "average": "21.4298",
      "volume": "2129972",
      "turnover": "45642437.86",
      "trades": "1916"
    },
    {
      "date": "2026-05-04",
      "bid": "21.72",
      "ask": "21.77",
      "open": "21.70",
      "high": "22.07",
      "low": "21.43",
      "close": "21.55",
      "average": "21.6667",
      "volume": "3641859",
      "turnover": "78908591.26",
      "trades": "2981"
    },
    {
      "date": "2026-05-05",
      "bid": "21.55",
      "ask": "21.62",
      "open": "21.72",
      "high": "21.91",
      "low": "21.52",
      "close": "21.55",
      "average": "21.646",
      "volume": "1523465",
      "turnover": "32977006.14",
      "trades": "1723"
    },
    {
      "date": "2026-05-06",
      "bid": "22.38",
      "ask": "22.40",
      "open": "21.80",
      "high": "22.93",
      "low": "21.80",
      "close": "22.27",
      "average": "22.4233",
      "volume": "4197054",
      "turnover": "94130269.27",
      "trades": "3810"
    },
    {
      "date": "2026-05-07",
      "bid": "22.15",
      "ask": "22.19",
      "open": "22.40",
      "high": "22.83",
      "low": "22.07",
      "close": "22.07",
      "average": "22.2358",
      "volume": "2631164",
      "turnover": "58515654.91",
      "trades": "1917"
    },
    {
      "date": "2026-05-08",
      "bid": "22.17",
      "ask": "22.19",
      "open": "22.07",
      "high": "22.37",
      "low": "21.95",
      "close": "22.08",
      "average": "22.142",
      "volume": "1683763",
      "turnover": "37283276.72",
      "trades": "1940"
    },
    {
      "date": "2026-05-11",
      "bid": "22.40",
      "ask": "22.42",
      "open": "22.03",
      "high": "22.45",
      "low": "21.96",
      "close": "22.45",
      "average": "22.3278",
      "volume": "1944765",
      "turnover": "43422228.34",
      "trades": "1905"
    },
    {
      "date": "2026-05-12",
      "bid": "21.73",
      "ask": "21.80",
      "open": "22.15",
      "high": "22.52",
      "low": "21.72",
      "close": "21.72",
      "average": "21.9524",
      "volume": "2541108",
      "turnover": "55789150.66",
      "trades": "2031"
    },
    {
      "date": "2026-05-13",
      "bid": "21.74",
      "ask": "21.80",
      "open": "21.73",
      "high": "21.81",
      "low": "21.43",
      "close": "21.77",
      "average": "21.6035",
      "volume": "2604585",
      "turnover": "56268925.56",
      "trades": "2097"
    },
    {
      "date": "2026-05-15",
      "bid": "22.43",
      "ask": "22.45",
      "open": "21.96",
      "high": "22.52",
      "low": "21.92",
      "close": "22.46",
      "average": "22.3051",
      "volume": "3771924",
      "turnover": "84128416.65",
      "trades": "3373"
    },
    {
      "date": "2026-05-18",
      "bid": "22.22",
      "ask": "22.25",
      "open": "22.13",
      "high": "22.40",
      "low": "21.95",
      "close": "22.15",
      "average": "22.1232",
      "volume": "2853040",
      "turnover": "63119199.01",
      "trades": "2403"
    },
    {
      "date": "2026-05-19",
      "bid": "22.03",
      "ask": "22.06",
      "open": "22.10",
      "high": "22.46",
      "low": "21.91",
      "close": "22.01",
      "average": "22.1108",
      "volume": "2736728",
      "turnover": "60510495.42",
      "trades": "2596"
    },
    {
      "date": "2026-05-20",
      "bid": "22.33",
      "ask": "22.35",
      "open": "21.83",
      "high": "22.45",
      "low": "21.70",
      "close": "22.37",
      "average": "22.1295",
      "volume": "4996463",
      "turnover": "110553265.61",
      "trades": "3286"
    },
    {
      "date": "2026-05-21",
      "bid": "22.74",
      "ask": "22.76",
      "open": "22.35",
      "high": "22.96",
      "low": "22.25",
      "close": "22.71",
      "average": "22.6477",
      "volume": "2646484",
      "turnover": "59936393.25",
      "trades": "3094"
    },
    {
      "date": "2026-05-22",
      "bid": "23.09",
      "ask": "23.12",
      "open": "22.80",
      "high": "23.24",
      "low": "22.74",
      "close": "23.10",
      "average": "23.0671",
      "volume": "2525220",
      "turnover": "58249611.47",
      "trades": "2702"
    },
    {
      "date": "2026-05-25",
      "bid": "23.52",
      "ask": "23.56",
      "open": "23.45",
      "high": "23.77",
      "low": "23.44",
      "close": "23.45",
      "average": "23.5805",
      "volume": "1506190",
      "turnover": "35518405.45",
      "trades": "2308"
    },
    {
      "date": "2026-05-26",
      "bid": "23.03",
      "ask": "23.07",
      "open": "23.45",
      "high": "23.45",
      "low": "23.00",
      "close": "23.15",
      "average": "23.16",
      "volume": "1825959",
      "turnover": "42288813.79",
      "trades": "1828"
    },
    {
      "date": "2026-05-27",
      "bid": "24.72",
      "ask": "24.75",
      "open": "24.80",
      "high": "25.38",
      "low": "24.44",
      "close": "24.76",
      "average": "24.8355",
      "volume": "9340791",
      "turnover": "231980244.13",
      "trades": "7773"
    },
    {
      "date": "2026-05-28",
      "bid": "23.75",
      "ask": "23.80",
      "open": "24.50",
      "high": "24.69",
      "low": "23.54",
      "close": "23.78",
      "average": "23.9267",
      "volume": "3114307",
      "turnover": "74518827.54",
      "trades": "3097"
    },
    {
      "date": "2026-05-29",
      "bid": "23.84",
      "ask": "23.87",
      "open": "23.85",
      "high": "24.28",
      "low": "23.72",
      "close": "23.91",
      "average": "23.9484",
      "volume": "2476753",
      "turnover": "59312377.98",
      "trades": "1873"
    },
    {
      "date": "2026-06-01",
      "bid": "22.70",
      "ask": "22.74",
      "open": "23.91",
      "high": "23.95",
      "low": "22.65",
      "close": "22.70",
      "average": "23.0522",
      "volume": "4109577",
      "turnover": "94745503.67",
      "trades": "4505"
    },
    {
      "date": "2026-06-02",
      "bid": "23.73",
      "ask": "23.76",
      "open": "22.83",
      "high": "23.90",
      "low": "22.83",
      "close": "23.83",
      "average": "23.4949",
      "volume": "7601593",
      "turnover": "178764066.12",
      "trades": "3665"
    },
    {
      "date": "2026-06-03",
      "bid": "22.86",
      "ask": "22.93",
      "open": "23.62",
      "high": "23.91",
      "low": "22.80",
      "close": "22.86",
      "average": "23.1064",
      "volume": "3762350",
      "turnover": "86933102.86",
      "trades": "4645"
    },
    {
      "date": "2026-06-04",
      "bid": "22.64",
      "ask": "22.67",
      "open": "23.10",
      "high": "23.10",
      "low": "22.53",
      "close": "22.64",
      "average": "22.8189",
      "volume": "3031029",
      "turnover": "69164503.83",
      "trades": "3004"
    },
    {
      "date": "2026-06-05",
      "bid": "22.13",
      "ask": "22.20",
      "open": "22.60",
      "high": "22.69",
      "low": "22.12",
      "close": "22.23",
      "average": "22.3001",
      "volume": "3006684",
      "turnover": "67051098.51",
      "trades": "4041"
    },
    {
      "date": "2026-06-08",
      "bid": "22.12",
      "ask": "22.15",
      "open": "21.75",
      "high": "22.17",
      "low": "21.52",
      "close": "22.06",
      "average": "21.8236",
      "volume": "3197742",
      "turnover": "69765270.81",
      "trades": "3334"
    },
    {
      "date": "2026-06-09",
      "bid": "21.52",
      "ask": "21.54",
      "open": "22.06",
      "high": "22.27",
      "low": "21.40",
      "close": "21.40",
      "average": "21.7737",
      "volume": "2396025",
      "turnover": "52171058.18",
      "trades": "2873"
    },
    {
      "date": "2026-06-10",
      "bid": "20.91",
      "ask": "20.96",
      "open": "21.42",
      "high": "21.64",
      "low": "20.90",
      "close": "20.91",
      "average": "21.1495",
      "volume": "4943007",
      "turnover": "104543020.19",
      "trades": "4192"
    },
    {
      "date": "2026-06-11",
      "bid": "20.97",
      "ask": "21.01",
      "open": "20.95",
      "high": "21.27",
      "low": "20.81",
      "close": "20.94",
      "average": "21.0637",
      "volume": "3345820",
      "turnover": "70516048.01",
      "trades": "2848"
    },
    {
      "date": "2026-06-12",
      "bid": "21.26",
      "ask": "21.28",
      "open": "21.50",
      "high": "21.75",
      "low": "21.15",
      "close": "21.34",
      "average": "21.4618",
      "volume": "3096873",
      "turnover": "66415784.39",
      "trades": "3098"
    },
    {
      "date": "2026-06-15",
      "bid": "21.58",
      "ask": "21.61",
      "open": "21.95",
      "high": "22.39",
      "low": "21.49",
      "close": "21.49",
      "average": "21.8564",
      "volume": "3193499",
      "turnover": "69802722.55",
      "trades": "2644"
    },
    {
      "date": "2026-06-16",
      "bid": "20.18",
      "ask": "20.24",
      "open": "21.50",
      "high": "21.53",
      "low": "19.73",
      "close": "20.35",
      "average": "20.4115",
      "volume": "8161663",
      "turnover": "166562401.97",
      "trades": "7727"
    },
    {
      "date": "2026-06-17",
      "bid": "19.745",
      "ask": "19.77",
      "open": "19.80",
      "high": "20.05",
      "low": "19.585",
      "close": "19.78",
      "average": "19.848",
      "volume": "5341399",
      "turnover": "106029879.33",
      "trades": "3806"
    },
    {
      "date": "2026-06-18",
      "bid": "19.52",
      "ask": "19.545",
      "open": "19.745",
      "high": "19.84",
      "low": "19.355",
      "close": "19.49",
      "average": "19.5092",
      "volume": "4009541",
      "turnover": "78222805.4",
      "trades": "2657"
    },
    {
      "date": "2026-06-22",
      "bid": "20.13",
      "ask": "20.17",
      "open": "19.405",
      "high": "20.31",
      "low": "19.37",
      "close": "20.10",
      "average": "19.9531",
      "volume": "4320481",
      "turnover": "86728260.94",
      "trades": "3886"
    },
    {
      "date": "2026-06-23",
      "bid": "19.705",
      "ask": "19.74",
      "open": "19.76",
      "high": "20.01",
      "low": "19.61",
      "close": "19.61",
      "average": "19.7093",
      "volume": "2351239",
      "turnover": "46343140.37",
      "trades": "2619"
    },
    {
      "date": "2026-06-24",
      "bid": "19.015",
      "ask": "19.03",
      "open": "19.61",
      "high": "19.67",
      "low": "19.01",
      "close": "19.075",
      "average": "19.1705",
      "volume": "4695221",
      "turnover": "90011986.75",
      "trades": "4280"
    },
    {
      "date": "2026-06-25",
      "bid": "19.15",
      "ask": "19.165",
      "open": "19.175",
      "high": "19.385",
      "low": "19.05",
      "close": "19.18",
      "average": "19.1963",
      "volume": "2747506",
      "turnover": "52742293.17",
      "trades": "2873"
    },
    {
      "date": "2026-06-26",
      "bid": "18.525",
      "ask": "18.565",
      "open": "19.08",
      "high": "19.18",
      "low": "18.44",
      "close": "18.595",
      "average": "18.7361",
      "volume": "4887052",
      "turnover": "91563209.18",
      "trades": "4973"
    },
    {
      "date": "2026-06-29",
      "bid": "18.345",
      "ask": "18.39",
      "open": "18.665",
      "high": "18.695",
      "low": "18.345",
      "close": "18.50",
      "average": "18.4959",
      "volume": "2961170",
      "turnover": "54769428.77",
      "trades": "2624"
    },
    {
      "date": "2026-06-30",
      "bid": "18.885",
      "ask": "18.90",
      "open": "18.49",
      "high": "19.035",
      "low": "18.35",
      "close": "18.83",
      "average": "18.7954",
      "volume": "4594410",
      "turnover": "86353285.98",
      "trades": "2854"
    },
    {
      "date": "2026-07-01",
      "bid": "19.72",
      "ask": "19.735",
      "open": "19.00",
      "high": "19.82",
      "low": "18.95",
      "close": "19.82",
      "average": "19.5898",
      "volume": "4820920",
      "turnover": "94425507.6",
      "trades": "3564"
    },
    {
      "date": "2026-07-02",
      "bid": "21.00",
      "ask": "21.02",
      "open": "19.82",
      "high": "21.23",
      "low": "19.80",
      "close": "21.00",
      "average": "20.8375",
      "volume": "7443626",
      "turnover": "155087878.41",
      "trades": "6095"
    },
    {
      "date": "2026-07-03",
      "bid": "21.94",
      "ask": "21.98",
      "open": "21.10",
      "high": "22.08",
      "low": "21.04",
      "close": "21.86",
      "average": "21.7169",
      "volume": "6359951",
      "turnover": "138122502.57",
      "trades": "4367"
    },
    {
      "date": "2026-07-06",
      "bid": "21.13",
      "ask": "21.16",
      "open": "22.00",
      "high": "22.31",
      "low": "21.07",
      "close": "21.07",
      "average": "21.2919",
      "volume": "4156028",
      "turnover": "88491527.66",
      "trades": "3753"
    },
    {
      "date": "2026-07-07",
      "bid": "21.06",
      "ask": "21.12",
      "open": "21.05",
      "high": "21.54",
      "low": "20.97",
      "close": "20.97",
      "average": "21.1223",
      "volume": "2219671",
      "turnover": "46884870.33",
      "trades": "2153"
    },
    {
      "date": "2026-07-08",
      "bid": "20.25",
      "ask": "20.27",
      "open": "20.56",
      "high": "20.82",
      "low": "20.18",
      "close": "20.33",
      "average": "20.4043",
      "volume": "2564219",
      "turnover": "52321336.68",
      "trades": "2576"
    },
    {
      "date": "2026-07-09",
      "bid": "20.45",
      "ask": "20.49",
      "open": "20.50",
      "high": "20.52",
      "low": "20.16",
      "close": "20.51",
      "average": "20.3829",
      "volume": "1534454",
      "turnover": "31273890.09",
      "trades": "1838"
    },
    {
      "date": "2026-07-10",
      "bid": "20.70",
      "ask": "20.74",
      "open": "20.65",
      "high": "20.92",
      "low": "20.38",
      "close": "20.80",
      "average": "20.7395",
      "volume": "2136253",
      "turnover": "44304639.28",
      "trades": "2050"
    },
    {
      "date": "2026-07-13",
      "bid": "20.41",
      "ask": "20.43",
      "open": "20.40",
      "high": "20.63",
      "low": "20.38",
      "close": "20.49",
      "average": "20.4968",
      "volume": "1901596",
      "turnover": "38976681.2",
      "trades": "2076"
    },
    {
      "date": "2026-07-14",
      "bid": "20.20",
      "ask": "20.25",
      "open": "20.30",
      "high": "20.31",
      "low": "19.97",
      "close": "20.31",
      "average": "20.2161",
      "volume": "2903455",
      "turnover": "58696008.1",
      "trades": "2771"
    },
    {
      "date": "2026-07-15",
      "bid": "21.49",
      "ask": "21.52",
      "open": "20.30",
      "high": "21.88",
      "low": "20.08",
      "close": "21.48",
      "average": "21.3414",
      "volume": "5412820",
      "turnover": "115518549.14",
      "trades": "4679"
    },
    {
      "date": "2026-07-16",
      "bid": "21.14",
      "ask": "21.16",
      "open": "21.49",
      "high": "21.49",
      "low": "20.84",
      "close": "21.15",
      "average": "21.1208",
      "volume": "2385347",
      "turnover": "50380739.1",
      "trades": "2720"
    },
    {
      "date": "2026-07-17",
      "bid": "18.94",
      "ask": "18.99",
      "open": "19.585",
      "high": "20.08",
      "low": "18.76",
      "close": "18.87",
      "average": "19.2244",
      "volume": "16542907",
      "turnover": "318207065",
      "trades": "18418"
    },
    {
      "date": "2026-07-20",
      "bid": "19.145",
      "ask": "19.185",
      "open": "18.99",
      "high": "19.34",
      "low": "18.79",
      "close": "19.15",
      "average": "19.0777",
      "volume": "5020002",
      "turnover": "95863302.1",
      "trades": "7064"
    },
    {
      "date": "2026-07-21",
      "bid": "19.415",
      "ask": "19.435",
      "open": "19.185",
      "high": "19.83",
      "low": "19.07",
      "close": "19.34",
      "average": "19.42",
      "volume": "7082325",
      "turnover": "137539945.18",
      "trades": "6528"
    },
    {
      "date": "2026-07-22",
      "bid": "19.275",
      "ask": "19.31",
      "open": "19.37",
      "high": "19.38",
      "low": "19.005",
      "close": "19.11",
      "average": "19.1419",
      "volume": "4996971",
      "turnover": "95653230.94",
      "trades": "4223"
    },
    {
      "date": "2026-07-23",
      "bid": "18.605",
      "ask": "18.63",
      "open": "19.05",
      "high": "19.05",
      "low": "18.515",
      "close": "18.58",
      "average": "18.7573",
      "volume": "5445518",
      "turnover": "102142786.42",
      "trades": "5384"
    },
    {
      "date": "2026-07-24",
      "bid": "18.70",
      "ask": "18.725",
      "open": "18.505",
      "high": "18.755",
      "low": "18.44",
      "close": "18.735",
      "average": "18.625",
      "volume": "3780647",
      "turnover": "70411816.18",
      "trades": "4357"
    },
    {
      "date": "2026-07-27",
      "bid": "18.825",
      "ask": "18.835",
      "open": "19.145",
      "high": "19.22",
      "low": "18.75",
      "close": "18.75",
      "average": "18.9212",
      "volume": "4284812",
      "turnover": "81077320.37",
      "trades": "5768"
    },
    {
      "date": "2026-07-28",
      "bid": "19.04",
      "ask": "19.07",
      "open": "18.90",
      "high": "19.40",
      "low": "18.85",
      "close": "19.06",
      "average": "19.093",
      "volume": "4734370",
      "turnover": "90398241.99",
      "trades": "5021"
    },
    {
      "date": "2026-07-29",
      "bid": "20.03",
      "ask": "20.05",
      "open": "19.30",
      "high": "20.22",
      "low": "19.27",
      "close": "19.915",
      "average": "19.786",
      "volume": "7953779",
      "turnover": "157367605.77",
      "trades": "6558"
    },
    {
      "date": "2026-07-30",
      "bid": "20.26",
      "ask": "20.29",
      "open": "19.88",
      "high": "20.48",
      "low": "19.755",
      "close": "20.23",
      "average": "20.2239",
      "volume": "3457418",
      "turnover": "69924144.06",
      "trades": "4170"
    },
    {
      "date": "2026-07-31",
      "bid": "20.17",
      "ask": "20.20",
      "open": "20.33",
      "high": "20.57",
      "low": "20.06",
      "close": "20.16",
      "average": "20.2798",
      "volume": "3958717",
      "turnover": "80281301.87",
      "trades": "3267"
    },
    {
      "date": "2026-08-03",
      "bid": "20.53",
      "ask": "20.56",
      "open": "20.46",
      "high": "20.88",
      "low": "20.46",
      "close": "20.57",
      "average": "20.6806",
      "volume": "2668969",
      "turnover": "55203351.74",
      "trades": "3142"
    },
    {
      "date": "2026-08-04",
      "bid": "19.86",
      "ask": "19.91",
      "open": "20.36",
      "high": "20.36",
      "low": "19.45",
      "close": "19.935",
      "average": "19.7326",
      "volume": "8440056",
      "turnover": "166417633.09",
      "trades": "6802"
    },
    {
      "date": "2026-08-05",
      "bid": "19.52",
      "ask": "19.54",
      "open": "19.95",
      "high": "20.09",
      "low": "19.52",
      "close": "19.585",
      "average": "19.8041",
      "volume": "4596230",
      "turnover": "91008619.39",
      "trades": "3914"
    }
  ]
}