{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX179/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/wall-b?id=TX179",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX179",
    "asset_class": "SHARES",
    "isin": "SE0017780133",
    "symbol": "WALL B",
    "company": "Wallenstam B",
    "market": null,
    "last_sale_price": "SEK 41.48",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "73.70",
      "ask": "73.90",
      "open": "71.60",
      "high": "73.85",
      "low": "71.60",
      "close": "73.75",
      "average": "73.1799",
      "volume": "255546",
      "turnover": "18700839.6",
      "trades": "900"
    },
    {
      "date": "2021-08-03",
      "bid": "73.50",
      "ask": "73.60",
      "open": "73.95",
      "high": "74.30",
      "low": "73.15",
      "close": "73.50",
      "average": "73.6368",
      "volume": "216090",
      "turnover": "15914120.55",
      "trades": "916"
    },
    {
      "date": "2021-08-04",
      "bid": "74.45",
      "ask": "74.55",
      "open": "73.55",
      "high": "74.90",
      "low": "73.40",
      "close": "74.55",
      "average": "74.4242",
      "volume": "314550",
      "turnover": "23410081.35",
      "trades": "909"
    },
    {
      "date": "2021-08-05",
      "bid": "74.45",
      "ask": "74.55",
      "open": "74.55",
      "high": "75.30",
      "low": "74.05",
      "close": "74.60",
      "average": "74.7849",
      "volume": "182050",
      "turnover": "13614701.6",
      "trades": "719"
    },
    {
      "date": "2021-08-06",
      "bid": "72.95",
      "ask": "73.05",
      "open": "74.50",
      "high": "74.50",
      "low": "72.85",
      "close": "73.00",
      "average": "73.3837",
      "volume": "297150",
      "turnover": "21804675.15",
      "trades": "934"
    },
    {
      "date": "2021-08-09",
      "bid": "73.40",
      "ask": "73.50",
      "open": "73.05",
      "high": "73.75",
      "low": "72.20",
      "close": "73.45",
      "average": "73.0921",
      "volume": "222276",
      "turnover": "16246623.3",
      "trades": "855"
    },
    {
      "date": "2021-08-10",
      "bid": "73.90",
      "ask": "74.00",
      "open": "73.95",
      "high": "75.55",
      "low": "73.55",
      "close": "74.10",
      "average": "74.3593",
      "volume": "347534",
      "turnover": "25842385.9",
      "trades": "1368"
    },
    {
      "date": "2021-08-11",
      "bid": "74.35",
      "ask": "74.45",
      "open": "74.45",
      "high": "74.80",
      "low": "74.00",
      "close": "74.30",
      "average": "74.3545",
      "volume": "227896",
      "turnover": "16945100.7",
      "trades": "1019"
    },
    {
      "date": "2021-08-12",
      "bid": "74.35",
      "ask": "74.45",
      "open": "74.35",
      "high": "75.00",
      "low": "74.30",
      "close": "74.40",
      "average": "74.6183",
      "volume": "188358",
      "turnover": "14054963.3",
      "trades": "825"
    },
    {
      "date": "2021-08-13",
      "bid": "75.50",
      "ask": "75.65",
      "open": "74.40",
      "high": "76.20",
      "low": "74.10",
      "close": "75.60",
      "average": "75.3529",
      "volume": "257354",
      "turnover": "19392481.75",
      "trades": "971"
    },
    {
      "date": "2021-08-16",
      "bid": "76.45",
      "ask": "76.55",
      "open": "75.65",
      "high": "77.25",
      "low": "75.30",
      "close": "76.75",
      "average": "76.5557",
      "volume": "466996",
      "turnover": "35750601.7",
      "trades": "1629"
    },
    {
      "date": "2021-08-17",
      "bid": "75.45",
      "ask": "75.50",
      "open": "76.55",
      "high": "77.20",
      "low": "75.20",
      "close": "75.65",
      "average": "76.1774",
      "volume": "560196",
      "turnover": "42676343.65",
      "trades": "1568"
    },
    {
      "date": "2021-08-18",
      "bid": "76.25",
      "ask": "76.35",
      "open": "75.80",
      "high": "76.70",
      "low": "75.65",
      "close": "76.35",
      "average": "76.3718",
      "volume": "1136524",
      "turnover": "86794287.05",
      "trades": "1282"
    },
    {
      "date": "2021-08-19",
      "bid": "74.95",
      "ask": "75.05",
      "open": "76.05",
      "high": "76.35",
      "low": "73.65",
      "close": "75.05",
      "average": "74.8306",
      "volume": "614392",
      "turnover": "45974968.65",
      "trades": "2075"
    },
    {
      "date": "2021-08-20",
      "bid": "75.45",
      "ask": "75.60",
      "open": "75.10",
      "high": "76.35",
      "low": "73.05",
      "close": "75.55",
      "average": "74.7814",
      "volume": "432324",
      "turnover": "32329790.8",
      "trades": "1437"
    },
    {
      "date": "2021-08-23",
      "bid": "73.65",
      "ask": "73.70",
      "open": "75.65",
      "high": "76.20",
      "low": "72.55",
      "close": "73.75",
      "average": "73.7544",
      "volume": "438456",
      "turnover": "32338067.3",
      "trades": "1816"
    },
    {
      "date": "2021-08-24",
      "bid": "73.30",
      "ask": "73.35",
      "open": "73.75",
      "high": "73.85",
      "low": "72.50",
      "close": "73.40",
      "average": "73.1202",
      "volume": "295230",
      "turnover": "21586552.4",
      "trades": "1460"
    },
    {
      "date": "2021-08-25",
      "bid": "73.70",
      "ask": "73.75",
      "open": "73.40",
      "high": "73.95",
      "low": "72.70",
      "close": "73.80",
      "average": "73.4863",
      "volume": "513562",
      "turnover": "37739877",
      "trades": "1589"
    },
    {
      "date": "2021-08-26",
      "bid": "72.65",
      "ask": "72.80",
      "open": "73.55",
      "high": "73.95",
      "low": "72.50",
      "close": "72.75",
      "average": "72.9081",
      "volume": "285596",
      "turnover": "20821717.8",
      "trades": "912"
    },
    {
      "date": "2021-08-27",
      "bid": "73.60",
      "ask": "73.70",
      "open": "72.55",
      "high": "74.05",
      "low": "72.50",
      "close": "73.75",
      "average": "73.5992",
      "volume": "285768",
      "turnover": "21032482.39",
      "trades": "904"
    },
    {
      "date": "2021-08-30",
      "bid": "73.80",
      "ask": "73.90",
      "open": "73.75",
      "high": "74.65",
      "low": "73.60",
      "close": "73.90",
      "average": "74.0145",
      "volume": "215446",
      "turnover": "15946135.9",
      "trades": "617"
    },
    {
      "date": "2021-08-31",
      "bid": "73.85",
      "ask": "73.95",
      "open": "73.95",
      "high": "74.10",
      "low": "73.00",
      "close": "73.85",
      "average": "73.6704",
      "volume": "586008",
      "turnover": "43171944.9",
      "trades": "1348"
    },
    {
      "date": "2021-09-01",
      "bid": "74.30",
      "ask": "74.35",
      "open": "73.90",
      "high": "75.60",
      "low": "73.65",
      "close": "74.15",
      "average": "74.6584",
      "volume": "639962",
      "turnover": "47778538.3",
      "trades": "1379"
    },
    {
      "date": "2021-09-02",
      "bid": "74.65",
      "ask": "74.75",
      "open": "74.95",
      "high": "75.55",
      "low": "74.20",
      "close": "74.60",
      "average": "74.7424",
      "volume": "399966",
      "turnover": "29895141",
      "trades": "1358"
    },
    {
      "date": "2021-09-03",
      "bid": "73.80",
      "ask": "73.85",
      "open": "74.55",
      "high": "75.25",
      "low": "73.35",
      "close": "73.75",
      "average": "73.9798",
      "volume": "384500",
      "turnover": "28445119.1",
      "trades": "1338"
    },
    {
      "date": "2021-09-06",
      "bid": "73.60",
      "ask": "73.65",
      "open": "73.80",
      "high": "74.10",
      "low": "72.75",
      "close": "73.60",
      "average": "73.3206",
      "volume": "389000",
      "turnover": "28520321",
      "trades": "1216"
    },
    {
      "date": "2021-09-07",
      "bid": "72.85",
      "ask": "72.95",
      "open": "73.75",
      "high": "74.20",
      "low": "72.60",
      "close": "72.80",
      "average": "73.1849",
      "volume": "483382",
      "turnover": "35435424.4",
      "trades": "1154"
    },
    {
      "date": "2021-09-08",
      "bid": "69.85",
      "ask": "69.95",
      "open": "72.70",
      "high": "72.70",
      "low": "69.80",
      "close": "70.20",
      "average": "70.9107",
      "volume": "933952",
      "turnover": "66244059.6",
      "trades": "1951"
    },
    {
      "date": "2021-09-09",
      "bid": "70.65",
      "ask": "70.75",
      "open": "70.00",
      "high": "71.05",
      "low": "69.45",
      "close": "70.80",
      "average": "70.6793",
      "volume": "506826",
      "turnover": "35822131.45",
      "trades": "1526"
    },
    {
      "date": "2021-09-10",
      "bid": "70.00",
      "ask": "70.05",
      "open": "70.85",
      "high": "71.20",
      "low": "69.95",
      "close": "70.25",
      "average": "70.448",
      "volume": "279486",
      "turnover": "19689516.89",
      "trades": "1141"
    },
    {
      "date": "2021-09-13",
      "bid": "69.35",
      "ask": "69.40",
      "open": "70.25",
      "high": "70.75",
      "low": "69.35",
      "close": "69.55",
      "average": "69.7615",
      "volume": "396878",
      "turnover": "27687137.1",
      "trades": "1255"
    },
    {
      "date": "2021-09-14",
      "bid": "69.30",
      "ask": "69.40",
      "open": "69.55",
      "high": "69.65",
      "low": "69.05",
      "close": "69.40",
      "average": "69.3719",
      "volume": "197038",
      "turnover": "13668904.9",
      "trades": "1055"
    },
    {
      "date": "2021-09-15",
      "bid": "68.25",
      "ask": "68.35",
      "open": "69.45",
      "high": "69.50",
      "low": "67.95",
      "close": "68.30",
      "average": "68.3875",
      "volume": "347358",
      "turnover": "23754518.65",
      "trades": "1080"
    },
    {
      "date": "2021-09-16",
      "bid": "68.65",
      "ask": "68.75",
      "open": "68.55",
      "high": "69.10",
      "low": "68.20",
      "close": "68.80",
      "average": "68.6611",
      "volume": "371666",
      "turnover": "25519008.6",
      "trades": "1322"
    },
    {
      "date": "2021-09-17",
      "bid": "67.80",
      "ask": "67.95",
      "open": "69.15",
      "high": "69.40",
      "low": "67.10",
      "close": "67.10",
      "average": "67.4035",
      "volume": "1273832",
      "turnover": "85860877.59",
      "trades": "1808"
    },
    {
      "date": "2021-09-20",
      "bid": "65.40",
      "ask": "65.50",
      "open": "66.80",
      "high": "66.95",
      "low": "65.10",
      "close": "65.50",
      "average": "65.5614",
      "volume": "729818",
      "turnover": "47847194.1",
      "trades": "1503"
    },
    {
      "date": "2021-09-21",
      "bid": "66.65",
      "ask": "66.75",
      "open": "65.40",
      "high": "66.85",
      "low": "65.05",
      "close": "66.75",
      "average": "66.3811",
      "volume": "475834",
      "turnover": "31582351.5",
      "trades": "1297"
    },
    {
      "date": "2021-09-22",
      "bid": "66.90",
      "ask": "67.00",
      "open": "66.75",
      "high": "67.65",
      "low": "66.40",
      "close": "67.05",
      "average": "67.0334",
      "volume": "389798",
      "turnover": "26130739.75",
      "trades": "1116"
    },
    {
      "date": "2021-09-23",
      "bid": "67.60",
      "ask": "67.70",
      "open": "67.60",
      "high": "68.00",
      "low": "67.15",
      "close": "67.70",
      "average": "67.6238",
      "volume": "294452",
      "turnover": "19911965.45",
      "trades": "1081"
    },
    {
      "date": "2021-09-24",
      "bid": "65.95",
      "ask": "66.05",
      "open": "68.15",
      "high": "68.15",
      "low": "65.95",
      "close": "65.95",
      "average": "66.3342",
      "volume": "289184",
      "turnover": "19182789.3",
      "trades": "998"
    },
    {
      "date": "2021-09-27",
      "bid": "66.65",
      "ask": "66.75",
      "open": "66.40",
      "high": "67.00",
      "low": "65.90",
      "close": "67.00",
      "average": "66.8222",
      "volume": "471364",
      "turnover": "31496825.8",
      "trades": "1315"
    },
    {
      "date": "2021-09-28",
      "bid": "65.30",
      "ask": "65.40",
      "open": "66.65",
      "high": "66.65",
      "low": "64.50",
      "close": "65.35",
      "average": "65.3772",
      "volume": "856692",
      "turnover": "55998268.6",
      "trades": "1726"
    },
    {
      "date": "2021-09-29",
      "bid": "65.35",
      "ask": "65.40",
      "open": "65.35",
      "high": "65.90",
      "low": "64.80",
      "close": "65.50",
      "average": "65.3526",
      "volume": "589528",
      "turnover": "38527324.6",
      "trades": "1557"
    },
    {
      "date": "2021-09-30",
      "bid": "65.00",
      "ask": "65.10",
      "open": "65.50",
      "high": "66.80",
      "low": "64.90",
      "close": "64.90",
      "average": "65.5464",
      "volume": "562520",
      "turnover": "36872799.5",
      "trades": "1590"
    },
    {
      "date": "2021-10-01",
      "bid": "66.40",
      "ask": "66.50",
      "open": "64.35",
      "high": "66.50",
      "low": "63.45",
      "close": "66.15",
      "average": "65.6059",
      "volume": "317428",
      "turnover": "20825142",
      "trades": "978"
    },
    {
      "date": "2021-10-04",
      "bid": "65.50",
      "ask": "65.60",
      "open": "65.90",
      "high": "65.90",
      "low": "64.95",
      "close": "65.50",
      "average": "65.4065",
      "volume": "428926",
      "turnover": "28054539.8",
      "trades": "1336"
    },
    {
      "date": "2021-10-05",
      "bid": "65.90",
      "ask": "66.00",
      "open": "65.45",
      "high": "66.00",
      "low": "64.65",
      "close": "65.80",
      "average": "65.3643",
      "volume": "1031614",
      "turnover": "67430630.2",
      "trades": "2593"
    },
    {
      "date": "2021-10-06",
      "bid": "65.80",
      "ask": "65.90",
      "open": "67.20",
      "high": "67.30",
      "low": "64.95",
      "close": "65.85",
      "average": "65.6665",
      "volume": "720710",
      "turnover": "47326009.85",
      "trades": "2054"
    },
    {
      "date": "2021-10-07",
      "bid": "67.70",
      "ask": "67.80",
      "open": "65.55",
      "high": "67.80",
      "low": "65.55",
      "close": "67.60",
      "average": "67.1314",
      "volume": "495494",
      "turnover": "33263209.7",
      "trades": "1611"
    },
    {
      "date": "2021-10-08",
      "bid": "67.50",
      "ask": "67.60",
      "open": "67.65",
      "high": "67.90",
      "low": "66.95",
      "close": "67.45",
      "average": "67.4355",
      "volume": "398674",
      "turnover": "26886199.9",
      "trades": "1043"
    },
    {
      "date": "2021-10-11",
      "bid": "67.20",
      "ask": "67.25",
      "open": "67.40",
      "high": "67.40",
      "low": "65.90",
      "close": "67.40",
      "average": "66.9228",
      "volume": "473062",
      "turnover": "31658314.45",
      "trades": "1221"
    },
    {
      "date": "2021-10-12",
      "bid": "68.50",
      "ask": "68.65",
      "open": "67.35",
      "high": "68.65",
      "low": "66.60",
      "close": "68.60",
      "average": "68.1187",
      "volume": "305586",
      "turnover": "20815979.5",
      "trades": "1104"
    },
    {
      "date": "2021-10-13",
      "bid": "69.65",
      "ask": "69.75",
      "open": "68.60",
      "high": "70.05",
      "low": "68.05",
      "close": "69.75",
      "average": "69.356",
      "volume": "288364",
      "turnover": "20000642.8",
      "trades": "1047"
    },
    {
      "date": "2021-10-14",
      "bid": "70.55",
      "ask": "70.65",
      "open": "69.95",
      "high": "70.70",
      "low": "69.65",
      "close": "70.70",
      "average": "70.3257",
      "volume": "220466",
      "turnover": "15504429.7",
      "trades": "959"
    },
    {
      "date": "2021-10-15",
      "bid": "71.40",
      "ask": "71.45",
      "open": "70.95",
      "high": "71.60",
      "low": "70.15",
      "close": "71.60",
      "average": "71.2986",
      "volume": "438640",
      "turnover": "31267351.85",
      "trades": "995"
    },
    {
      "date": "2021-10-18",
      "bid": "72.10",
      "ask": "72.20",
      "open": "71.60",
      "high": "72.20",
      "low": "70.90",
      "close": "72.20",
      "average": "71.8851",
      "volume": "313116",
      "turnover": "22508658.8",
      "trades": "1000"
    },
    {
      "date": "2021-10-19",
      "bid": "72.75",
      "ask": "72.80",
      "open": "72.20",
      "high": "73.00",
      "low": "71.50",
      "close": "72.90",
      "average": "72.6186",
      "volume": "346166",
      "turnover": "25136800.45",
      "trades": "1042"
    },
    {
      "date": "2021-10-20",
      "bid": "71.85",
      "ask": "71.95",
      "open": "72.90",
      "high": "72.90",
      "low": "71.15",
      "close": "72.10",
      "average": "72.1619",
      "volume": "330088",
      "turnover": "23819904.2",
      "trades": "1179"
    },
    {
      "date": "2021-10-21",
      "bid": "73.75",
      "ask": "73.80",
      "open": "72.05",
      "high": "73.90",
      "low": "71.35",
      "close": "73.90",
      "average": "73.5016",
      "volume": "424826",
      "turnover": "31223103.65",
      "trades": "1191"
    },
    {
      "date": "2021-10-22",
      "bid": "76.35",
      "ask": "76.45",
      "open": "73.85",
      "high": "76.50",
      "low": "73.60",
      "close": "76.50",
      "average": "75.5257",
      "volume": "496364",
      "turnover": "37483293.95",
      "trades": "1457"
    },
    {
      "date": "2021-10-25",
      "bid": "77.10",
      "ask": "77.20",
      "open": "76.90",
      "high": "77.85",
      "low": "76.00",
      "close": "77.00",
      "average": "77.0756",
      "volume": "572804",
      "turnover": "44149458.45",
      "trades": "1590"
    },
    {
      "date": "2021-10-26",
      "bid": "75.00",
      "ask": "75.10",
      "open": "77.25",
      "high": "77.45",
      "low": "74.70",
      "close": "75.50",
      "average": "75.6633",
      "volume": "550094",
      "turnover": "41623153.29",
      "trades": "1680"
    },
    {
      "date": "2021-10-27",
      "bid": "76.50",
      "ask": "76.65",
      "open": "75.45",
      "high": "77.00",
      "low": "75.05",
      "close": "76.70",
      "average": "76.4289",
      "volume": "390548",
      "turnover": "29848868.5",
      "trades": "1273"
    },
    {
      "date": "2021-10-28",
      "bid": "77.35",
      "ask": "77.50",
      "open": "76.75",
      "high": "77.85",
      "low": "76.20",
      "close": "77.85",
      "average": "77.4675",
      "volume": "520194",
      "turnover": "40298129.7",
      "trades": "1091"
    },
    {
      "date": "2021-10-29",
      "bid": "75.10",
      "ask": "75.25",
      "open": "77.80",
      "high": "77.85",
      "low": "74.55",
      "close": "75.20",
      "average": "75.5274",
      "volume": "588460",
      "turnover": "44444872.8",
      "trades": "1735"
    },
    {
      "date": "2021-11-01",
      "bid": "74.45",
      "ask": "74.60",
      "open": "75.25",
      "high": "76.00",
      "low": "74.35",
      "close": "74.55",
      "average": "74.9521",
      "volume": "462784",
      "turnover": "34686495.15",
      "trades": "1916"
    },
    {
      "date": "2021-11-02",
      "bid": "75.30",
      "ask": "75.40",
      "open": "74.60",
      "high": "76.15",
      "low": "74.10",
      "close": "75.65",
      "average": "75.4811",
      "volume": "395042",
      "turnover": "29818248.8",
      "trades": "1168"
    },
    {
      "date": "2021-11-03",
      "bid": "75.30",
      "ask": "75.40",
      "open": "75.65",
      "high": "75.70",
      "low": "74.50",
      "close": "75.50",
      "average": "75.337",
      "volume": "348518",
      "turnover": "26256305.5",
      "trades": "869"
    },
    {
      "date": "2021-11-04",
      "bid": "77.75",
      "ask": "77.80",
      "open": "75.70",
      "high": "78.00",
      "low": "75.00",
      "close": "78.00",
      "average": "77.1779",
      "volume": "821686",
      "turnover": "63588985.54",
      "trades": "1242"
    },
    {
      "date": "2021-11-05",
      "bid": "77.45",
      "ask": "77.55",
      "open": "77.45",
      "high": "78.05",
      "low": "77.10",
      "close": "77.75",
      "average": "77.658",
      "volume": "201652",
      "turnover": "15660148.75",
      "trades": "599"
    },
    {
      "date": "2021-11-08",
      "bid": "77.75",
      "ask": "77.90",
      "open": "77.50",
      "high": "78.45",
      "low": "76.75",
      "close": "77.90",
      "average": "77.6317",
      "volume": "568262",
      "turnover": "44142157.6",
      "trades": "945"
    },
    {
      "date": "2021-11-09",
      "bid": "78.85",
      "ask": "79.00",
      "open": "78.50",
      "high": "79.10",
      "low": "77.85",
      "close": "78.80",
      "average": "78.6566",
      "volume": "412874",
      "turnover": "32491543.62",
      "trades": "1061"
    },
    {
      "date": "2021-11-10",
      "bid": "78.10",
      "ask": "78.30",
      "open": "79.00",
      "high": "79.15",
      "low": "77.45",
      "close": "78.60",
      "average": "78.4069",
      "volume": "266098",
      "turnover": "20863919.6",
      "trades": "833"
    },
    {
      "date": "2021-11-11",
      "bid": "78.55",
      "ask": "78.60",
      "open": "78.60",
      "high": "79.35",
      "low": "78.15",
      "close": "78.70",
      "average": "78.6765",
      "volume": "243928",
      "turnover": "19190566.2",
      "trades": "921"
    },
    {
      "date": "2021-11-12",
      "bid": "78.80",
      "ask": "78.90",
      "open": "78.70",
      "high": "78.90",
      "low": "78.25",
      "close": "78.70",
      "average": "78.5884",
      "volume": "425348",
      "turnover": "33427607.2",
      "trades": "1260"
    },
    {
      "date": "2021-11-15",
      "bid": "78.90",
      "ask": "79.00",
      "open": "78.40",
      "high": "79.20",
      "low": "78.30",
      "close": "79.10",
      "average": "78.9836",
      "volume": "284458",
      "turnover": "22467735.3",
      "trades": "950"
    },
    {
      "date": "2021-11-16",
      "bid": "80.65",
      "ask": "80.75",
      "open": "79.20",
      "high": "80.80",
      "low": "78.85",
      "close": "80.70",
      "average": "80.1838",
      "volume": "524196",
      "turnover": "42106887.15",
      "trades": "716"
    },
    {
      "date": "2021-11-17",
      "bid": "80.40",
      "ask": "80.55",
      "open": "80.70",
      "high": "81.35",
      "low": "80.25",
      "close": "80.90",
      "average": "80.8043",
      "volume": "2464916",
      "turnover": "199176638.1",
      "trades": "850"
    },
    {
      "date": "2021-11-18",
      "bid": "82.00",
      "ask": "82.10",
      "open": "80.90",
      "high": "82.15",
      "low": "80.80",
      "close": "82.15",
      "average": "81.6145",
      "volume": "618396",
      "turnover": "50469895.05",
      "trades": "1614"
    },
    {
      "date": "2021-11-19",
      "bid": "83.60",
      "ask": "83.70",
      "open": "82.55",
      "high": "84.10",
      "low": "81.50",
      "close": "83.90",
      "average": "83.187",
      "volume": "524596",
      "turnover": "43747845.05",
      "trades": "1232"
    },
    {
      "date": "2021-11-22",
      "bid": "82.40",
      "ask": "82.50",
      "open": "83.95",
      "high": "84.30",
      "low": "82.40",
      "close": "82.50",
      "average": "83.2463",
      "volume": "434078",
      "turnover": "36108547.39",
      "trades": "1126"
    },
    {
      "date": "2021-11-23",
      "bid": "81.05",
      "ask": "81.15",
      "open": "82.05",
      "high": "82.10",
      "low": "80.50",
      "close": "80.70",
      "average": "80.95",
      "volume": "389308",
      "turnover": "31512556.75",
      "trades": "1019"
    },
    {
      "date": "2021-11-24",
      "bid": "81.85",
      "ask": "82.05",
      "open": "81.00",
      "high": "82.15",
      "low": "80.35",
      "close": "81.70",
      "average": "81.3349",
      "volume": "275820",
      "turnover": "22433791.3",
      "trades": "986"
    },
    {
      "date": "2021-11-25",
      "bid": "83.35",
      "ask": "83.45",
      "open": "82.00",
      "high": "84.00",
      "low": "81.70",
      "close": "83.30",
      "average": "82.8692",
      "volume": "257506",
      "turnover": "21337948.7",
      "trades": "907"
    },
    {
      "date": "2021-11-26",
      "bid": "81.60",
      "ask": "81.80",
      "open": "81.80",
      "high": "83.05",
      "low": "79.90",
      "close": "81.45",
      "average": "82.0648",
      "volume": "369280",
      "turnover": "30304902",
      "trades": "1468"
    },
    {
      "date": "2021-11-29",
      "bid": "81.15",
      "ask": "81.30",
      "open": "81.45",
      "high": "82.80",
      "low": "80.85",
      "close": "81.00",
      "average": "81.5302",
      "volume": "375404",
      "turnover": "30607525.45",
      "trades": "1150"
    },
    {
      "date": "2021-11-30",
      "bid": "81.20",
      "ask": "81.35",
      "open": "80.75",
      "high": "82.95",
      "low": "80.20",
      "close": "81.15",
      "average": "81.285",
      "volume": "720250",
      "turnover": "58539933.9",
      "trades": "1531"
    },
    {
      "date": "2021-12-01",
      "bid": "81.75",
      "ask": "81.85",
      "open": "80.50",
      "high": "82.50",
      "low": "79.80",
      "close": "81.60",
      "average": "81.1739",
      "volume": "451174",
      "turnover": "36622444.65",
      "trades": "1549"
    },
    {
      "date": "2021-12-02",
      "bid": "79.30",
      "ask": "79.35",
      "open": "81.40",
      "high": "81.40",
      "low": "78.75",
      "close": "79.35",
      "average": "79.4572",
      "volume": "594718",
      "turnover": "47254077.5",
      "trades": "2121"
    },
    {
      "date": "2021-12-03",
      "bid": "78.15",
      "ask": "78.20",
      "open": "79.30",
      "high": "79.85",
      "low": "78.15",
      "close": "78.30",
      "average": "78.8707",
      "volume": "1600882",
      "turnover": "125841955.25",
      "trades": "1166"
    },
    {
      "date": "2021-12-06",
      "bid": "79.05",
      "ask": "79.10",
      "open": "78.30",
      "high": "79.80",
      "low": "78.10",
      "close": "78.90",
      "average": "79.0228",
      "volume": "1734446",
      "turnover": "137005682.59",
      "trades": "1593"
    },
    {
      "date": "2021-12-07",
      "bid": "79.80",
      "ask": "79.95",
      "open": "78.90",
      "high": "80.55",
      "low": "78.90",
      "close": "79.70",
      "average": "79.7647",
      "volume": "340404",
      "turnover": "27154519.45",
      "trades": "953"
    },
    {
      "date": "2021-12-08",
      "bid": "78.60",
      "ask": "78.80",
      "open": "79.25",
      "high": "80.15",
      "low": "78.30",
      "close": "78.70",
      "average": "79.0113",
      "volume": "809678",
      "turnover": "63934422.06",
      "trades": "1573"
    },
    {
      "date": "2021-12-09",
      "bid": "79.20",
      "ask": "79.30",
      "open": "78.70",
      "high": "79.85",
      "low": "78.70",
      "close": "79.15",
      "average": "79.2403",
      "volume": "331650",
      "turnover": "26280289",
      "trades": "1013"
    },
    {
      "date": "2021-12-10",
      "bid": "78.60",
      "ask": "78.70",
      "open": "79.05",
      "high": "79.20",
      "low": "77.65",
      "close": "78.55",
      "average": "78.4811",
      "volume": "517644",
      "turnover": "40625358.79",
      "trades": "1895"
    },
    {
      "date": "2021-12-13",
      "bid": "78.10",
      "ask": "78.20",
      "open": "78.60",
      "high": "79.35",
      "low": "77.40",
      "close": "77.85",
      "average": "78.2043",
      "volume": "330862",
      "turnover": "25875158.15",
      "trades": "1018"
    },
    {
      "date": "2021-12-14",
      "bid": "75.90",
      "ask": "76.05",
      "open": "78.25",
      "high": "78.80",
      "low": "75.45",
      "close": "75.80",
      "average": "76.9198",
      "volume": "353272",
      "turnover": "27173991.85",
      "trades": "1000"
    },
    {
      "date": "2021-12-15",
      "bid": "77.15",
      "ask": "77.25",
      "open": "76.00",
      "high": "77.35",
      "low": "76.00",
      "close": "77.20",
      "average": "76.922",
      "volume": "284106",
      "turnover": "21853657.45",
      "trades": "850"
    },
    {
      "date": "2021-12-16",
      "bid": "77.95",
      "ask": "78.00",
      "open": "77.50",
      "high": "78.15",
      "low": "76.55",
      "close": "77.85",
      "average": "77.6243",
      "volume": "564874",
      "turnover": "43847945.8",
      "trades": "1386"
    },
    {
      "date": "2021-12-17",
      "bid": "78.75",
      "ask": "78.90",
      "open": "77.40",
      "high": "78.95",
      "low": "76.50",
      "close": "78.95",
      "average": "78.4537",
      "volume": "770198",
      "turnover": "60424886.2",
      "trades": "1464"
    },
    {
      "date": "2021-12-20",
      "bid": "77.40",
      "ask": "77.50",
      "open": "78.50",
      "high": "78.60",
      "low": "77.20",
      "close": "77.60",
      "average": "77.7268",
      "volume": "307754",
      "turnover": "23922990.45",
      "trades": "930"
    },
    {
      "date": "2021-12-21",
      "bid": "78.35",
      "ask": "78.55",
      "open": "77.65",
      "high": "79.35",
      "low": "77.50",
      "close": "78.55",
      "average": "78.6414",
      "volume": "345826",
      "turnover": "27196307.2",
      "trades": "960"
    },
    {
      "date": "2021-12-22",
      "bid": "78.70",
      "ask": "78.90",
      "open": "78.60",
      "high": "79.70",
      "low": "78.60",
      "close": "78.95",
      "average": "79.1151",
      "volume": "370572",
      "turnover": "29318639.05",
      "trades": "1110"
    },
    {
      "date": "2021-12-23",
      "bid": "80.15",
      "ask": "80.20",
      "open": "79.00",
      "high": "80.50",
      "low": "78.60",
      "close": "80.50",
      "average": "80.0481",
      "volume": "370058",
      "turnover": "29619934.3",
      "trades": "702"
    },
    {
      "date": "2021-12-27",
      "bid": "81.50",
      "ask": "81.60",
      "open": "80.55",
      "high": "81.80",
      "low": "80.00",
      "close": "81.80",
      "average": "80.9163",
      "volume": "314792",
      "turnover": "25471810.3",
      "trades": "977"
    },
    {
      "date": "2021-12-28",
      "bid": "83.10",
      "ask": "83.20",
      "open": "81.75",
      "high": "83.30",
      "low": "81.25",
      "close": "82.95",
      "average": "82.5382",
      "volume": "391726",
      "turnover": "32331438.2",
      "trades": "983"
    },
    {
      "date": "2021-12-29",
      "bid": "83.60",
      "ask": "83.70",
      "open": "82.85",
      "high": "83.75",
      "low": "82.40",
      "close": "83.75",
      "average": "83.3248",
      "volume": "472206",
      "turnover": "39345791.15",
      "trades": "1134"
    },
    {
      "date": "2021-12-30",
      "bid": "84.00",
      "ask": "84.10",
      "open": "83.55",
      "high": "84.35",
      "low": "83.20",
      "close": "84.00",
      "average": "83.9449",
      "volume": "330908",
      "turnover": "27776023.7",
      "trades": "887"
    },
    {
      "date": "2022-01-03",
      "bid": "83.90",
      "ask": "84.05",
      "open": "83.95",
      "high": "85.30",
      "low": "83.40",
      "close": "84.00",
      "average": "84.4449",
      "volume": "324232",
      "turnover": "27380130.2",
      "trades": "1221"
    },
    {
      "date": "2022-01-04",
      "bid": "83.30",
      "ask": "83.40",
      "open": "84.25",
      "high": "84.55",
      "low": "83.15",
      "close": "83.15",
      "average": "83.6294",
      "volume": "448104",
      "turnover": "37474657.1",
      "trades": "1221"
    },
    {
      "date": "2022-01-05",
      "bid": "82.10",
      "ask": "82.20",
      "open": "83.30",
      "high": "83.65",
      "low": "81.80",
      "close": "81.80",
      "average": "82.2316",
      "volume": "199718",
      "turnover": "16423145",
      "trades": "501"
    },
    {
      "date": "2022-01-07",
      "bid": "77.95",
      "ask": "78.10",
      "open": "82.25",
      "high": "82.25",
      "low": "77.95",
      "close": "78.30",
      "average": "78.9685",
      "volume": "546512",
      "turnover": "43156531.2",
      "trades": "1778"
    },
    {
      "date": "2022-01-10",
      "bid": "76.45",
      "ask": "76.50",
      "open": "78.25",
      "high": "78.55",
      "low": "76.15",
      "close": "76.45",
      "average": "77.0247",
      "volume": "598754",
      "turnover": "46117654.4",
      "trades": "1841"
    },
    {
      "date": "2022-01-11",
      "bid": "75.35",
      "ask": "75.45",
      "open": "76.45",
      "high": "77.25",
      "low": "75.10",
      "close": "75.40",
      "average": "75.696",
      "volume": "776698",
      "turnover": "58792550.1",
      "trades": "2035"
    },
    {
      "date": "2022-01-12",
      "bid": "75.40",
      "ask": "75.50",
      "open": "76.00",
      "high": "77.10",
      "low": "74.75",
      "close": "75.80",
      "average": "75.5236",
      "volume": "580928",
      "turnover": "43873795.4",
      "trades": "1469"
    },
    {
      "date": "2022-01-13",
      "bid": "75.35",
      "ask": "75.45",
      "open": "75.80",
      "high": "77.00",
      "low": "74.95",
      "close": "75.65",
      "average": "75.945",
      "volume": "411680",
      "turnover": "31264752.85",
      "trades": "984"
    },
    {
      "date": "2022-01-14",
      "bid": "73.75",
      "ask": "73.95",
      "open": "75.00",
      "high": "75.10",
      "low": "73.80",
      "close": "73.95",
      "average": "74.2411",
      "volume": "356928",
      "turnover": "26498744.55",
      "trades": "1071"
    },
    {
      "date": "2022-01-17",
      "bid": "73.20",
      "ask": "73.25",
      "open": "73.85",
      "high": "73.95",
      "low": "72.60",
      "close": "73.25",
      "average": "73.2592",
      "volume": "224968",
      "turnover": "16480984.95",
      "trades": "730"
    },
    {
      "date": "2022-01-18",
      "bid": "71.30",
      "ask": "71.35",
      "open": "73.25",
      "high": "73.25",
      "low": "70.60",
      "close": "71.20",
      "average": "71.132",
      "volume": "985370",
      "turnover": "70091352.15",
      "trades": "1570"
    },
    {
      "date": "2022-01-19",
      "bid": "72.50",
      "ask": "72.55",
      "open": "70.95",
      "high": "73.80",
      "low": "70.55",
      "close": "72.55",
      "average": "72.5572",
      "volume": "527150",
      "turnover": "38249914.04",
      "trades": "1608"
    },
    {
      "date": "2022-01-20",
      "bid": "74.00",
      "ask": "74.15",
      "open": "72.90",
      "high": "74.45",
      "low": "71.85",
      "close": "74.25",
      "average": "73.7621",
      "volume": "455366",
      "turnover": "33589015.7",
      "trades": "1227"
    },
    {
      "date": "2022-01-21",
      "bid": "72.95",
      "ask": "73.05",
      "open": "74.25",
      "high": "74.25",
      "low": "72.00",
      "close": "72.95",
      "average": "72.9695",
      "volume": "264332",
      "turnover": "19288186.3",
      "trades": "826"
    },
    {
      "date": "2022-01-24",
      "bid": "70.65",
      "ask": "70.85",
      "open": "72.80",
      "high": "72.80",
      "low": "69.75",
      "close": "70.75",
      "average": "70.7651",
      "volume": "536832",
      "turnover": "37988730.5",
      "trades": "1715"
    },
    {
      "date": "2022-01-25",
      "bid": "70.10",
      "ask": "70.25",
      "open": "71.25",
      "high": "71.55",
      "low": "69.85",
      "close": "70.35",
      "average": "70.5503",
      "volume": "650718",
      "turnover": "45908344.8",
      "trades": "1632"
    },
    {
      "date": "2022-01-26",
      "bid": "72.50",
      "ask": "72.65",
      "open": "71.00",
      "high": "73.00",
      "low": "70.75",
      "close": "72.75",
      "average": "72.2711",
      "volume": "580272",
      "turnover": "41936899.4",
      "trades": "1605"
    },
    {
      "date": "2022-01-27",
      "bid": "71.60",
      "ask": "71.80",
      "open": "71.65",
      "high": "72.55",
      "low": "71.00",
      "close": "71.75",
      "average": "71.8749",
      "volume": "330774",
      "turnover": "23774430.15",
      "trades": "996"
    },
    {
      "date": "2022-01-28",
      "bid": "71.40",
      "ask": "71.50",
      "open": "72.00",
      "high": "72.20",
      "low": "70.15",
      "close": "71.40",
      "average": "71.0648",
      "volume": "435970",
      "turnover": "30982110.2",
      "trades": "1433"
    },
    {
      "date": "2022-01-31",
      "bid": "72.90",
      "ask": "73.05",
      "open": "71.75",
      "high": "73.40",
      "low": "71.40",
      "close": "73.05",
      "average": "72.547",
      "volume": "573854",
      "turnover": "41631065.2",
      "trades": "1395"
    },
    {
      "date": "2022-02-01",
      "bid": "73.55",
      "ask": "73.65",
      "open": "73.70",
      "high": "74.05",
      "low": "72.90",
      "close": "73.70",
      "average": "73.6031",
      "volume": "349056",
      "turnover": "25691656.15",
      "trades": "998"
    },
    {
      "date": "2022-02-02",
      "bid": "74.10",
      "ask": "74.20",
      "open": "73.75",
      "high": "74.80",
      "low": "73.75",
      "close": "74.25",
      "average": "74.374",
      "volume": "326944",
      "turnover": "24316181.75",
      "trades": "917"
    },
    {
      "date": "2022-02-03",
      "bid": "72.65",
      "ask": "72.75",
      "open": "74.50",
      "high": "74.65",
      "low": "72.45",
      "close": "72.80",
      "average": "73.0116",
      "volume": "334260",
      "turnover": "24405411.3",
      "trades": "1110"
    },
    {
      "date": "2022-02-04",
      "bid": "71.90",
      "ask": "72.00",
      "open": "72.80",
      "high": "73.25",
      "low": "71.80",
      "close": "71.90",
      "average": "72.524",
      "volume": "906744",
      "turnover": "65760949.25",
      "trades": "1557"
    },
    {
      "date": "2022-02-07",
      "bid": "72.45",
      "ask": "72.55",
      "open": "72.25",
      "high": "72.90",
      "low": "70.80",
      "close": "72.55",
      "average": "72.2401",
      "volume": "366216",
      "turnover": "26455472.6",
      "trades": "1111"
    },
    {
      "date": "2022-02-08",
      "bid": "72.00",
      "ask": "72.10",
      "open": "72.90",
      "high": "74.80",
      "low": "70.00",
      "close": "71.60",
      "average": "72.2387",
      "volume": "1066534",
      "turnover": "77045902.05",
      "trades": "2458"
    },
    {
      "date": "2022-02-09",
      "bid": "73.50",
      "ask": "73.55",
      "open": "71.95",
      "high": "74.00",
      "low": "70.60",
      "close": "73.55",
      "average": "72.9001",
      "volume": "676720",
      "turnover": "49334884.9",
      "trades": "1707"
    },
    {
      "date": "2022-02-10",
      "bid": "72.35",
      "ask": "72.50",
      "open": "73.55",
      "high": "74.35",
      "low": "70.10",
      "close": "72.65",
      "average": "72.247",
      "volume": "579114",
      "turnover": "41838194.15",
      "trades": "1693"
    },
    {
      "date": "2022-02-11",
      "bid": "72.45",
      "ask": "72.55",
      "open": "72.15",
      "high": "72.75",
      "low": "71.40",
      "close": "72.70",
      "average": "72.3038",
      "volume": "282950",
      "turnover": "20458368.89",
      "trades": "889"
    },
    {
      "date": "2022-02-14",
      "bid": "70.60",
      "ask": "70.70",
      "open": "71.30",
      "high": "71.30",
      "low": "68.45",
      "close": "70.45",
      "average": "70.169",
      "volume": "547254",
      "turnover": "38400281.79",
      "trades": "1773"
    },
    {
      "date": "2022-02-15",
      "bid": "71.95",
      "ask": "72.10",
      "open": "69.50",
      "high": "72.25",
      "low": "69.50",
      "close": "72.05",
      "average": "71.4563",
      "volume": "394138",
      "turnover": "28163187.2",
      "trades": "1040"
    },
    {
      "date": "2022-02-16",
      "bid": "72.70",
      "ask": "72.85",
      "open": "72.00",
      "high": "72.85",
      "low": "71.50",
      "close": "72.70",
      "average": "72.3293",
      "volume": "379504",
      "turnover": "27449232.05",
      "trades": "1058"
    },
    {
      "date": "2022-02-17",
      "bid": "70.95",
      "ask": "71.05",
      "open": "73.40",
      "high": "73.40",
      "low": "70.85",
      "close": "70.85",
      "average": "71.4541",
      "volume": "359634",
      "turnover": "25697185.2",
      "trades": "856"
    },
    {
      "date": "2022-02-18",
      "bid": "69.75",
      "ask": "69.85",
      "open": "70.85",
      "high": "71.45",
      "low": "69.60",
      "close": "69.65",
      "average": "70.2419",
      "volume": "286674",
      "turnover": "20136810.7",
      "trades": "825"
    },
    {
      "date": "2022-02-21",
      "bid": "66.40",
      "ask": "66.50",
      "open": "69.60",
      "high": "69.90",
      "low": "66.25",
      "close": "66.25",
      "average": "67.313",
      "volume": "629308",
      "turnover": "42358031.5",
      "trades": "1602"
    },
    {
      "date": "2022-02-22",
      "bid": "67.40",
      "ask": "67.55",
      "open": "65.20",
      "high": "68.15",
      "low": "64.45",
      "close": "67.45",
      "average": "67.2643",
      "volume": "522094",
      "turnover": "35118694.4",
      "trades": "1415"
    },
    {
      "date": "2022-02-23",
      "bid": "64.95",
      "ask": "65.00",
      "open": "67.75",
      "high": "68.40",
      "low": "64.95",
      "close": "65.40",
      "average": "66.3089",
      "volume": "717164",
      "turnover": "47548393.15",
      "trades": "1863"
    },
    {
      "date": "2022-02-24",
      "bid": "64.05",
      "ask": "64.30",
      "open": "62.75",
      "high": "66.00",
      "low": "61.75",
      "close": "64.00",
      "average": "63.6322",
      "volume": "1056264",
      "turnover": "67062904.7",
      "trades": "2912"
    },
    {
      "date": "2022-02-25",
      "bid": "66.65",
      "ask": "66.80",
      "open": "65.75",
      "high": "67.30",
      "low": "64.75",
      "close": "66.70",
      "average": "66.2448",
      "volume": "525110",
      "turnover": "34785918.2",
      "trades": "1350"
    },
    {
      "date": "2022-02-28",
      "bid": "69.45",
      "ask": "69.75",
      "open": "65.50",
      "high": "69.75",
      "low": "65.00",
      "close": "69.70",
      "average": "68.715",
      "volume": "995864",
      "turnover": "68430782.7",
      "trades": "1878"
    },
    {
      "date": "2022-03-01",
      "bid": "67.80",
      "ask": "67.95",
      "open": "69.75",
      "high": "70.00",
      "low": "66.80",
      "close": "67.75",
      "average": "68.0364",
      "volume": "356804",
      "turnover": "24275503.6",
      "trades": "1290"
    },
    {
      "date": "2022-03-02",
      "bid": "68.40",
      "ask": "68.55",
      "open": "67.10",
      "high": "68.75",
      "low": "66.45",
      "close": "68.10",
      "average": "67.8917",
      "volume": "420368",
      "turnover": "28537861.95",
      "trades": "1177"
    },
    {
      "date": "2022-03-03",
      "bid": "67.10",
      "ask": "67.25",
      "open": "67.90",
      "high": "68.75",
      "low": "66.90",
      "close": "67.05",
      "average": "67.6613",
      "volume": "296180",
      "turnover": "20039969.75",
      "trades": "934"
    },
    {
      "date": "2022-03-04",
      "bid": "65.80",
      "ask": "65.95",
      "open": "65.85",
      "high": "67.80",
      "low": "65.55",
      "close": "65.65",
      "average": "66.1981",
      "volume": "318782",
      "turnover": "21104256.7",
      "trades": "1021"
    },
    {
      "date": "2022-03-07",
      "bid": "64.30",
      "ask": "64.50",
      "open": "64.00",
      "high": "66.05",
      "low": "62.30",
      "close": "64.45",
      "average": "64.3452",
      "volume": "727268",
      "turnover": "46795725.3",
      "trades": "1447"
    },
    {
      "date": "2022-03-08",
      "bid": "63.85",
      "ask": "64.05",
      "open": "64.10",
      "high": "66.40",
      "low": "63.30",
      "close": "63.90",
      "average": "64.6066",
      "volume": "574938",
      "turnover": "37148712.54",
      "trades": "1314"
    },
    {
      "date": "2022-03-09",
      "bid": "67.10",
      "ask": "67.30",
      "open": "63.90",
      "high": "67.45",
      "low": "63.90",
      "close": "67.05",
      "average": "66.6973",
      "volume": "500870",
      "turnover": "33407497.75",
      "trades": "1070"
    },
    {
      "date": "2022-03-10",
      "bid": "66.80",
      "ask": "66.90",
      "open": "67.95",
      "high": "68.15",
      "low": "66.00",
      "close": "67.05",
      "average": "67.0945",
      "volume": "404594",
      "turnover": "27146054.35",
      "trades": "1125"
    },
    {
      "date": "2022-03-11",
      "bid": "68.70",
      "ask": "69.00",
      "open": "67.50",
      "high": "69.15",
      "low": "66.95",
      "close": "68.75",
      "average": "68.4709",
      "volume": "330930",
      "turnover": "22659077.1",
      "trades": "765"
    },
    {
      "date": "2022-03-14",
      "bid": "70.40",
      "ask": "70.50",
      "open": "69.05",
      "high": "71.65",
      "low": "69.05",
      "close": "70.45",
      "average": "70.3503",
      "volume": "389692",
      "turnover": "27414923.45",
      "trades": "979"
    },
    {
      "date": "2022-03-15",
      "bid": "68.15",
      "ask": "68.25",
      "open": "70.20",
      "high": "70.20",
      "low": "67.95",
      "close": "68.20",
      "average": "68.5324",
      "volume": "331530",
      "turnover": "22720307.3",
      "trades": "1039"
    },
    {
      "date": "2022-03-16",
      "bid": "70.00",
      "ask": "70.20",
      "open": "68.20",
      "high": "70.75",
      "low": "68.20",
      "close": "70.05",
      "average": "70.0781",
      "volume": "604894",
      "turnover": "42389816.2",
      "trades": "1170"
    },
    {
      "date": "2022-03-17",
      "bid": "71.10",
      "ask": "71.20",
      "open": "70.20",
      "high": "71.80",
      "low": "70.20",
      "close": "71.00",
      "average": "71.0356",
      "volume": "344582",
      "turnover": "24477599.55",
      "trades": "1108"
    },
    {
      "date": "2022-03-18",
      "bid": "72.45",
      "ask": "72.65",
      "open": "71.30",
      "high": "72.85",
      "low": "70.70",
      "close": "72.85",
      "average": "72.4422",
      "volume": "726002",
      "turnover": "52592205.9",
      "trades": "2007"
    },
    {
      "date": "2022-03-21",
      "bid": "70.80",
      "ask": "70.95",
      "open": "72.65",
      "high": "73.05",
      "low": "70.35",
      "close": "70.75",
      "average": "71.0542",
      "volume": "364032",
      "turnover": "25866118.15",
      "trades": "917"
    },
    {
      "date": "2022-03-22",
      "bid": "70.25",
      "ask": "70.40",
      "open": "70.75",
      "high": "71.00",
      "low": "70.10",
      "close": "70.30",
      "average": "70.4847",
      "volume": "171796",
      "turnover": "12109001.5",
      "trades": "519"
    },
    {
      "date": "2022-03-23",
      "bid": "66.35",
      "ask": "66.55",
      "open": "71.75",
      "high": "71.75",
      "low": "65.95",
      "close": "66.90",
      "average": "67.2029",
      "volume": "694088",
      "turnover": "46625806.55",
      "trades": "1578"
    },
    {
      "date": "2022-03-24",
      "bid": "64.90",
      "ask": "65.00",
      "open": "67.00",
      "high": "67.00",
      "low": "64.15",
      "close": "64.90",
      "average": "65.1291",
      "volume": "828046",
      "turnover": "53929359.15",
      "trades": "1699"
    },
    {
      "date": "2022-03-25",
      "bid": "64.00",
      "ask": "64.15",
      "open": "65.90",
      "high": "66.60",
      "low": "64.00",
      "close": "64.20",
      "average": "64.9028",
      "volume": "948786",
      "turnover": "61578153.75",
      "trades": "1802"
    },
    {
      "date": "2022-03-28",
      "bid": "65.95",
      "ask": "66.15",
      "open": "64.50",
      "high": "66.30",
      "low": "64.20",
      "close": "66.15",
      "average": "65.5237",
      "volume": "490744",
      "turnover": "32155382.9",
      "trades": "1268"
    },
    {
      "date": "2022-03-29",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.75",
      "high": "67.85",
      "low": "66.05",
      "close": "67.85",
      "average": "67.1551",
      "volume": "444664",
      "turnover": "29861399.5",
      "trades": "1283"
    },
    {
      "date": "2022-03-30",
      "bid": "66.85",
      "ask": "66.95",
      "open": "67.40",
      "high": "68.05",
      "low": "65.90",
      "close": "67.15",
      "average": "66.8863",
      "volume": "536638",
      "turnover": "35893759.7",
      "trades": "1244"
    },
    {
      "date": "2022-03-31",
      "bid": "68.40",
      "ask": "68.55",
      "open": "66.50",
      "high": "69.35",
      "low": "66.50",
      "close": "68.45",
      "average": "68.008",
      "volume": "686054",
      "turnover": "46624346.15",
      "trades": "1352"
    },
    {
      "date": "2022-04-01",
      "bid": "68.85",
      "ask": "68.95",
      "open": "68.60",
      "high": "68.95",
      "low": "66.40",
      "close": "68.85",
      "average": "67.5715",
      "volume": "1053584",
      "turnover": "71188966.4",
      "trades": "1079"
    },
    {
      "date": "2022-04-04",
      "bid": "69.45",
      "ask": "69.55",
      "open": "69.75",
      "high": "70.45",
      "low": "67.60",
      "close": "69.65",
      "average": "69.6391",
      "volume": "255490",
      "turnover": "17792197.6",
      "trades": "718"
    },
    {
      "date": "2022-04-05",
      "bid": "69.65",
      "ask": "69.70",
      "open": "69.65",
      "high": "70.40",
      "low": "68.75",
      "close": "69.40",
      "average": "69.6692",
      "volume": "351034",
      "turnover": "24455122.85",
      "trades": "994"
    },
    {
      "date": "2022-04-06",
      "bid": "64.50",
      "ask": "64.70",
      "open": "69.25",
      "high": "69.40",
      "low": "64.35",
      "close": "64.90",
      "average": "66.1857",
      "volume": "1041186",
      "turnover": "68912645.84",
      "trades": "1602"
    },
    {
      "date": "2022-04-07",
      "bid": "65.00",
      "ask": "65.10",
      "open": "65.30",
      "high": "66.50",
      "low": "64.50",
      "close": "65.10",
      "average": "65.5062",
      "volume": "398292",
      "turnover": "26091613.05",
      "trades": "1011"
    },
    {
      "date": "2022-04-08",
      "bid": "65.90",
      "ask": "66.05",
      "open": "66.00",
      "high": "66.20",
      "low": "65.00",
      "close": "66.00",
      "average": "65.823",
      "volume": "890324",
      "turnover": "58596995.8",
      "trades": "1329"
    },
    {
      "date": "2022-04-11",
      "bid": "64.25",
      "ask": "64.35",
      "open": "65.90",
      "high": "66.40",
      "low": "64.15",
      "close": "64.45",
      "average": "64.9055",
      "volume": "332364",
      "turnover": "21572236.1",
      "trades": "956"
    },
    {
      "date": "2022-04-12",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.00",
      "high": "64.85",
      "low": "62.95",
      "close": "64.25",
      "average": "64.1351",
      "volume": "821264",
      "turnover": "52671873.8",
      "trades": "994"
    },
    {
      "date": "2022-04-13",
      "bid": "63.15",
      "ask": "63.30",
      "open": "63.15",
      "high": "64.05",
      "low": "62.55",
      "close": "63.20",
      "average": "63.2008",
      "volume": "506422",
      "turnover": "32003172.8",
      "trades": "1411"
    },
    {
      "date": "2022-04-14",
      "bid": "63.50",
      "ask": "63.65",
      "open": "63.20",
      "high": "63.75",
      "low": "62.55",
      "close": "63.70",
      "average": "63.4454",
      "volume": "412562",
      "turnover": "26034964.1",
      "trades": "484"
    },
    {
      "date": "2022-04-19",
      "bid": "60.30",
      "ask": "60.35",
      "open": "64.00",
      "high": "64.05",
      "low": "60.25",
      "close": "60.25",
      "average": "61.1107",
      "volume": "634504",
      "turnover": "38775407.15",
      "trades": "1673"
    },
    {
      "date": "2022-04-20",
      "bid": "58.75",
      "ask": "58.85",
      "open": "59.95",
      "high": "60.25",
      "low": "58.25",
      "close": "58.80",
      "average": "59.1865",
      "volume": "1039238",
      "turnover": "61508554.9",
      "trades": "2547"
    },
    {
      "date": "2022-04-21",
      "bid": "59.35",
      "ask": "59.45",
      "open": "58.80",
      "high": "60.45",
      "low": "58.40",
      "close": "59.40",
      "average": "59.387",
      "volume": "555728",
      "turnover": "33001696.9",
      "trades": "1421"
    },
    {
      "date": "2022-04-22",
      "bid": "57.90",
      "ask": "58.00",
      "open": "59.40",
      "high": "59.45",
      "low": "57.75",
      "close": "57.75",
      "average": "58.3322",
      "volume": "654808",
      "turnover": "38196852.2",
      "trades": "1643"
    },
    {
      "date": "2022-04-25",
      "bid": "56.55",
      "ask": "56.65",
      "open": "57.25",
      "high": "57.75",
      "low": "55.75",
      "close": "56.45",
      "average": "56.7038",
      "volume": "582590",
      "turnover": "33035053.3",
      "trades": "1495"
    },
    {
      "date": "2022-04-26",
      "bid": "54.40",
      "ask": "54.50",
      "open": "56.45",
      "high": "56.80",
      "low": "53.95",
      "close": "54.40",
      "average": "54.9156",
      "volume": "1063430",
      "turnover": "58401232.25",
      "trades": "2269"
    },
    {
      "date": "2022-04-27",
      "bid": "55.00",
      "ask": "55.15",
      "open": "54.50",
      "high": "56.20",
      "low": "52.70",
      "close": "55.00",
      "average": "54.7191",
      "volume": "1167014",
      "turnover": "63862250.55",
      "trades": "2662"
    },
    {
      "date": "2022-04-28",
      "bid": "55.20",
      "ask": "55.35",
      "open": "55.75",
      "high": "56.35",
      "low": "54.30",
      "close": "55.10",
      "average": "55.3081",
      "volume": "904448",
      "turnover": "50022562.45",
      "trades": "2147"
    },
    {
      "date": "2022-04-29",
      "bid": "54.75",
      "ask": "54.85",
      "open": "55.65",
      "high": "56.15",
      "low": "54.05",
      "close": "54.65",
      "average": "55.013",
      "volume": "801398",
      "turnover": "44087497.65",
      "trades": "1754"
    },
    {
      "date": "2022-05-02",
      "bid": "53.80",
      "ask": "53.90",
      "open": "54.65",
      "high": "55.95",
      "low": "52.65",
      "close": "54.15",
      "average": "54.4539",
      "volume": "609758",
      "turnover": "33203627.2",
      "trades": "1932"
    },
    {
      "date": "2022-05-03",
      "bid": "52.50",
      "ask": "52.60",
      "open": "54.25",
      "high": "54.70",
      "low": "52.30",
      "close": "52.65",
      "average": "53.1646",
      "volume": "483700",
      "turnover": "25715434.25",
      "trades": "1400"
    },
    {
      "date": "2022-05-04",
      "bid": "51.35",
      "ask": "51.45",
      "open": "52.80",
      "high": "52.80",
      "low": "50.75",
      "close": "51.30",
      "average": "51.3737",
      "volume": "640338",
      "turnover": "32895177.75",
      "trades": "1494"
    },
    {
      "date": "2022-05-05",
      "bid": "51.20",
      "ask": "51.35",
      "open": "52.10",
      "high": "53.40",
      "low": "51.05",
      "close": "51.25",
      "average": "52.0865",
      "volume": "568866",
      "turnover": "29582472.7",
      "trades": "1080"
    },
    {
      "date": "2022-05-06",
      "bid": "49.175",
      "ask": "49.275",
      "open": "51.25",
      "high": "51.25",
      "low": "48.70",
      "close": "49.10",
      "average": "49.8864",
      "volume": "1629684",
      "turnover": "81299161.4",
      "trades": "1872"
    },
    {
      "date": "2022-05-09",
      "bid": "47.475",
      "ask": "47.55",
      "open": "49.10",
      "high": "49.10",
      "low": "46.575",
      "close": "47.50",
      "average": "47.4054",
      "volume": "1204328",
      "turnover": "57090752.55",
      "trades": "1896"
    },
    {
      "date": "2022-05-10",
      "bid": "48.525",
      "ask": "48.60",
      "open": "48.00",
      "high": "49.40",
      "low": "47.675",
      "close": "48.575",
      "average": "48.5799",
      "volume": "1525266",
      "turnover": "74100810.2",
      "trades": "1775"
    },
    {
      "date": "2022-05-11",
      "bid": "52.40",
      "ask": "52.50",
      "open": "49.85",
      "high": "52.55",
      "low": "49.025",
      "close": "52.55",
      "average": "51.1518",
      "volume": "1911086",
      "turnover": "97844189.9",
      "trades": "2797"
    },
    {
      "date": "2022-05-12",
      "bid": "52.80",
      "ask": "53.00",
      "open": "51.75",
      "high": "53.15",
      "low": "50.50",
      "close": "52.75",
      "average": "52.1079",
      "volume": "1166428",
      "turnover": "60735320.5",
      "trades": "2170"
    },
    {
      "date": "2022-05-13",
      "bid": "53.25",
      "ask": "53.40",
      "open": "53.20",
      "high": "54.15",
      "low": "52.60",
      "close": "53.40",
      "average": "53.5636",
      "volume": "959914",
      "turnover": "51400652.35",
      "trades": "1908"
    },
    {
      "date": "2022-05-16",
      "bid": "53.50",
      "ask": "53.60",
      "open": "53.40",
      "high": "54.25",
      "low": "52.45",
      "close": "53.60",
      "average": "53.631",
      "volume": "460510",
      "turnover": "24697729.1",
      "trades": "1157"
    },
    {
      "date": "2022-05-17",
      "bid": "53.65",
      "ask": "53.80",
      "open": "54.35",
      "high": "54.85",
      "low": "53.20",
      "close": "53.60",
      "average": "53.9321",
      "volume": "342368",
      "turnover": "18467692.55",
      "trades": "891"
    },
    {
      "date": "2022-05-18",
      "bid": "54.30",
      "ask": "54.40",
      "open": "53.75",
      "high": "54.70",
      "low": "52.75",
      "close": "54.30",
      "average": "54.2009",
      "volume": "539958",
      "turnover": "29264741.15",
      "trades": "1239"
    },
    {
      "date": "2022-05-19",
      "bid": "55.65",
      "ask": "55.75",
      "open": "54.00",
      "high": "55.90",
      "low": "53.45",
      "close": "55.65",
      "average": "54.8808",
      "volume": "682348",
      "turnover": "37395789.7",
      "trades": "1361"
    },
    {
      "date": "2022-05-20",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.00",
      "high": "57.70",
      "low": "55.55",
      "close": "56.35",
      "average": "56.6183",
      "volume": "403394",
      "turnover": "22840111.75",
      "trades": "1033"
    },
    {
      "date": "2022-05-23",
      "bid": "56.07",
      "ask": "56.30",
      "open": "60.00",
      "high": "60.00",
      "low": "54.40",
      "close": "56.15",
      "average": "55.7774",
      "volume": "490839",
      "turnover": "27369514.43",
      "trades": "1347"
    },
    {
      "date": "2022-05-24",
      "bid": "56.21",
      "ask": "56.36",
      "open": "56.10",
      "high": "57.00",
      "low": "55.31",
      "close": "56.71",
      "average": "56.4589",
      "volume": "629300",
      "turnover": "35528935.72",
      "trades": "1445"
    },
    {
      "date": "2022-05-25",
      "bid": "54.24",
      "ask": "54.36",
      "open": "56.71",
      "high": "57.23",
      "low": "54.04",
      "close": "54.04",
      "average": "55.1479",
      "volume": "321454",
      "turnover": "17735878.98",
      "trades": "981"
    },
    {
      "date": "2022-05-27",
      "bid": "56.24",
      "ask": "56.38",
      "open": "54.80",
      "high": "56.94",
      "low": "54.40",
      "close": "56.54",
      "average": "55.6902",
      "volume": "481166",
      "turnover": "26794586.93",
      "trades": "1695"
    },
    {
      "date": "2022-05-30",
      "bid": "56.52",
      "ask": "56.64",
      "open": "56.60",
      "high": "57.98",
      "low": "56.44",
      "close": "56.48",
      "average": "56.8433",
      "volume": "285182",
      "turnover": "16210395.82",
      "trades": "1316"
    },
    {
      "date": "2022-05-31",
      "bid": "53.70",
      "ask": "53.82",
      "open": "56.48",
      "high": "56.48",
      "low": "53.00",
      "close": "53.74",
      "average": "53.7817",
      "volume": "1668058",
      "turnover": "89710839.49",
      "trades": "2125"
    },
    {
      "date": "2022-06-01",
      "bid": "50.70",
      "ask": "50.80",
      "open": "54.76",
      "high": "54.76",
      "low": "50.70",
      "close": "51.10",
      "average": "51.7658",
      "volume": "600027",
      "turnover": "31060758.2",
      "trades": "1743"
    },
    {
      "date": "2022-06-02",
      "bid": "50.66",
      "ask": "50.80",
      "open": "51.10",
      "high": "51.38",
      "low": "49.88",
      "close": "50.40",
      "average": "50.4175",
      "volume": "570651",
      "turnover": "28772010.09",
      "trades": "1320"
    },
    {
      "date": "2022-06-03",
      "bid": "50.28",
      "ask": "50.42",
      "open": "50.78",
      "high": "51.34",
      "low": "49.90",
      "close": "50.16",
      "average": "50.5058",
      "volume": "324777",
      "turnover": "16403620.33",
      "trades": "966"
    },
    {
      "date": "2022-06-07",
      "bid": "49.72",
      "ask": "49.78",
      "open": "50.00",
      "high": "50.88",
      "low": "49.27",
      "close": "50.00",
      "average": "49.9599",
      "volume": "884299",
      "turnover": "44179629.11",
      "trades": "1836"
    },
    {
      "date": "2022-06-08",
      "bid": "50.18",
      "ask": "50.28",
      "open": "50.00",
      "high": "50.78",
      "low": "49.73",
      "close": "50.18",
      "average": "50.0938",
      "volume": "461177",
      "turnover": "23104387.19",
      "trades": "1152"
    },
    {
      "date": "2022-06-09",
      "bid": "47.24",
      "ask": "47.32",
      "open": "50.20",
      "high": "50.26",
      "low": "46.78",
      "close": "47.50",
      "average": "47.8777",
      "volume": "731395",
      "turnover": "34994231.51",
      "trades": "1717"
    },
    {
      "date": "2022-06-10",
      "bid": "46.21",
      "ask": "46.36",
      "open": "47.03",
      "high": "47.10",
      "low": "45.77",
      "close": "46.09",
      "average": "46.2162",
      "volume": "576423",
      "turnover": "26652027.55",
      "trades": "1706"
    },
    {
      "date": "2022-06-13",
      "bid": "46.62",
      "ask": "46.77",
      "open": "46.09",
      "high": "46.78",
      "low": "45.10",
      "close": "46.67",
      "average": "46.1512",
      "volume": "2725055",
      "turnover": "125365476.66",
      "trades": "3766"
    },
    {
      "date": "2022-06-14",
      "bid": "45.57",
      "ask": "45.67",
      "open": "47.50",
      "high": "47.50",
      "low": "44.30",
      "close": "45.50",
      "average": "45.4546",
      "volume": "1249741",
      "turnover": "56805020.48",
      "trades": "2994"
    },
    {
      "date": "2022-06-15",
      "bid": "46.40",
      "ask": "46.51",
      "open": "45.89",
      "high": "46.92",
      "low": "45.51",
      "close": "46.55",
      "average": "46.3634",
      "volume": "1175157",
      "turnover": "54485172.23",
      "trades": "2119"
    },
    {
      "date": "2022-06-16",
      "bid": "43.73",
      "ask": "43.84",
      "open": "45.78",
      "high": "46.29",
      "low": "42.79",
      "close": "43.55",
      "average": "44.0048",
      "volume": "1000640",
      "turnover": "44032959.8",
      "trades": "2324"
    },
    {
      "date": "2022-06-17",
      "bid": "46.12",
      "ask": "46.18",
      "open": "43.55",
      "high": "46.31",
      "low": "43.55",
      "close": "45.82",
      "average": "45.6378",
      "volume": "1819117",
      "turnover": "83020401.08",
      "trades": "2863"
    },
    {
      "date": "2022-06-20",
      "bid": "47.04",
      "ask": "47.18",
      "open": "46.00",
      "high": "47.80",
      "low": "45.80",
      "close": "47.11",
      "average": "46.8556",
      "volume": "551694",
      "turnover": "25849881.45",
      "trades": "1209"
    },
    {
      "date": "2022-06-21",
      "bid": "45.67",
      "ask": "45.79",
      "open": "47.61",
      "high": "47.80",
      "low": "45.59",
      "close": "45.69",
      "average": "46.4904",
      "volume": "528915",
      "turnover": "24589473.59",
      "trades": "1554"
    },
    {
      "date": "2022-06-22",
      "bid": "46.27",
      "ask": "46.39",
      "open": "45.39",
      "high": "46.50",
      "low": "43.47",
      "close": "46.07",
      "average": "44.8708",
      "volume": "937124",
      "turnover": "42045682.54",
      "trades": "2183"
    },
    {
      "date": "2022-06-23",
      "bid": "45.64",
      "ask": "45.68",
      "open": "46.24",
      "high": "46.98",
      "low": "44.63",
      "close": "45.49",
      "average": "45.5045",
      "volume": "550259",
      "turnover": "25039198.17",
      "trades": "1433"
    },
    {
      "date": "2022-06-27",
      "bid": "47.59",
      "ask": "47.64",
      "open": "46.28",
      "high": "48.08",
      "low": "46.28",
      "close": "47.53",
      "average": "47.3615",
      "volume": "569578",
      "turnover": "26975998.39",
      "trades": "1618"
    },
    {
      "date": "2022-06-28",
      "bid": "47.74",
      "ask": "47.81",
      "open": "47.80",
      "high": "48.80",
      "low": "46.54",
      "close": "48.05",
      "average": "47.6454",
      "volume": "1036860",
      "turnover": "49401597.75",
      "trades": "2024"
    },
    {
      "date": "2022-06-29",
      "bid": "46.27",
      "ask": "46.45",
      "open": "47.00",
      "high": "47.25",
      "low": "45.46",
      "close": "46.33",
      "average": "46.2818",
      "volume": "499376",
      "turnover": "23112259.01",
      "trades": "1069"
    },
    {
      "date": "2022-06-30",
      "bid": "44.85",
      "ask": "44.92",
      "open": "46.10",
      "high": "46.19",
      "low": "44.16",
      "close": "44.75",
      "average": "45.0046",
      "volume": "1010737",
      "turnover": "45467398.66",
      "trades": "1631"
    },
    {
      "date": "2022-07-01",
      "bid": "46.62",
      "ask": "46.69",
      "open": "44.75",
      "high": "46.93",
      "low": "44.40",
      "close": "46.68",
      "average": "46.0658",
      "volume": "811988",
      "turnover": "37401693.64",
      "trades": "2127"
    },
    {
      "date": "2022-07-04",
      "bid": "42.12",
      "ask": "42.20",
      "open": "45.58",
      "high": "46.85",
      "low": "41.85",
      "close": "41.92",
      "average": "43.1715",
      "volume": "1624614",
      "turnover": "70114589.15",
      "trades": "3601"
    },
    {
      "date": "2022-07-05",
      "bid": "43.92",
      "ask": "44.03",
      "open": "42.20",
      "high": "44.495",
      "low": "42.20",
      "close": "44.01",
      "average": "43.3978",
      "volume": "871703",
      "turnover": "37827377.02",
      "trades": "1660"
    },
    {
      "date": "2022-07-06",
      "bid": "46.68",
      "ask": "46.82",
      "open": "44.66",
      "high": "47.42",
      "low": "44.12",
      "close": "46.78",
      "average": "46.2915",
      "volume": "934728",
      "turnover": "43270889.93",
      "trades": "2240"
    },
    {
      "date": "2022-07-07",
      "bid": "46.44",
      "ask": "46.52",
      "open": "47.32",
      "high": "47.415",
      "low": "45.20",
      "close": "46.54",
      "average": "45.8789",
      "volume": "1267889",
      "turnover": "58172281.25",
      "trades": "1803"
    },
    {
      "date": "2022-07-08",
      "bid": "45.24",
      "ask": "45.30",
      "open": "46.54",
      "high": "46.54",
      "low": "44.60",
      "close": "45.30",
      "average": "45.3945",
      "volume": "1211590",
      "turnover": "54999840.52",
      "trades": "1368"
    },
    {
      "date": "2022-07-11",
      "bid": "46.40",
      "ask": "46.48",
      "open": "45.00",
      "high": "46.74",
      "low": "43.88",
      "close": "46.34",
      "average": "46.0211",
      "volume": "500621",
      "turnover": "23039662.85",
      "trades": "1063"
    },
    {
      "date": "2022-07-12",
      "bid": "48.04",
      "ask": "48.12",
      "open": "46.20",
      "high": "48.14",
      "low": "45.00",
      "close": "48.04",
      "average": "47.2309",
      "volume": "479688",
      "turnover": "22656010.33",
      "trades": "1284"
    },
    {
      "date": "2022-07-13",
      "bid": "46.92",
      "ask": "47.00",
      "open": "47.92",
      "high": "48.48",
      "low": "46.26",
      "close": "46.92",
      "average": "47.2138",
      "volume": "744157",
      "turnover": "35130907.01",
      "trades": "2246"
    },
    {
      "date": "2022-07-14",
      "bid": "45.42",
      "ask": "45.60",
      "open": "46.02",
      "high": "46.34",
      "low": "43.96",
      "close": "45.60",
      "average": "45.0769",
      "volume": "844973",
      "turnover": "38088607.79",
      "trades": "1863"
    },
    {
      "date": "2022-07-15",
      "bid": "46.80",
      "ask": "46.90",
      "open": "44.58",
      "high": "46.94",
      "low": "43.00",
      "close": "46.78",
      "average": "45.6911",
      "volume": "954712",
      "turnover": "43628308.09",
      "trades": "1948"
    },
    {
      "date": "2022-07-18",
      "bid": "48.74",
      "ask": "48.84",
      "open": "47.00",
      "high": "48.94",
      "low": "46.54",
      "close": "48.62",
      "average": "48.2741",
      "volume": "605336",
      "turnover": "29218972.38",
      "trades": "1649"
    },
    {
      "date": "2022-07-19",
      "bid": "49.52",
      "ask": "49.60",
      "open": "48.62",
      "high": "49.78",
      "low": "48.00",
      "close": "49.58",
      "average": "49.3233",
      "volume": "616735",
      "turnover": "30419524.52",
      "trades": "1158"
    },
    {
      "date": "2022-07-20",
      "bid": "49.26",
      "ask": "49.32",
      "open": "49.90",
      "high": "50.05",
      "low": "48.80",
      "close": "49.32",
      "average": "49.4808",
      "volume": "294211",
      "turnover": "14557798.37",
      "trades": "895"
    },
    {
      "date": "2022-07-21",
      "bid": "48.70",
      "ask": "48.78",
      "open": "49.00",
      "high": "49.48",
      "low": "47.74",
      "close": "48.98",
      "average": "48.6793",
      "volume": "458492",
      "turnover": "22319376.14",
      "trades": "1501"
    },
    {
      "date": "2022-07-22",
      "bid": "51.50",
      "ask": "51.65",
      "open": "48.50",
      "high": "52.10",
      "low": "48.32",
      "close": "51.70",
      "average": "51.1034",
      "volume": "578579",
      "turnover": "29568151.92",
      "trades": "1627"
    },
    {
      "date": "2022-07-25",
      "bid": "49.94",
      "ask": "49.98",
      "open": "51.25",
      "high": "51.50",
      "low": "49.80",
      "close": "50.05",
      "average": "50.3896",
      "volume": "300340",
      "turnover": "15133927.6",
      "trades": "1135"
    },
    {
      "date": "2022-07-26",
      "bid": "49.34",
      "ask": "49.46",
      "open": "50.05",
      "high": "50.60",
      "low": "49.28",
      "close": "49.32",
      "average": "49.8005",
      "volume": "361494",
      "turnover": "18002595.28",
      "trades": "1334"
    },
    {
      "date": "2022-07-27",
      "bid": "48.66",
      "ask": "48.76",
      "open": "49.32",
      "high": "50.40",
      "low": "48.44",
      "close": "48.62",
      "average": "49.0795",
      "volume": "464796",
      "turnover": "22812426.06",
      "trades": "1462"
    },
    {
      "date": "2022-07-28",
      "bid": "50.10",
      "ask": "50.20",
      "open": "48.86",
      "high": "50.35",
      "low": "48.62",
      "close": "50.25",
      "average": "49.3761",
      "volume": "565391",
      "turnover": "27911737.82",
      "trades": "1404"
    },
    {
      "date": "2022-07-29",
      "bid": "51.85",
      "ask": "52.00",
      "open": "50.25",
      "high": "52.05",
      "low": "50.15",
      "close": "51.80",
      "average": "51.3499",
      "volume": "405552",
      "turnover": "20825107.35",
      "trades": "1092"
    },
    {
      "date": "2022-08-01",
      "bid": "50.45",
      "ask": "50.55",
      "open": "51.80",
      "high": "51.80",
      "low": "50.05",
      "close": "50.60",
      "average": "50.7099",
      "volume": "297183",
      "turnover": "15070561.36",
      "trades": "890"
    },
    {
      "date": "2022-08-02",
      "bid": "48.10",
      "ask": "48.16",
      "open": "50.10",
      "high": "50.25",
      "low": "48.10",
      "close": "48.16",
      "average": "48.7515",
      "volume": "352029",
      "turnover": "17162327.54",
      "trades": "1555"
    },
    {
      "date": "2022-08-03",
      "bid": "50.90",
      "ask": "51.00",
      "open": "48.16",
      "high": "51.00",
      "low": "47.92",
      "close": "50.80",
      "average": "50.3191",
      "volume": "574984",
      "turnover": "28930914.3",
      "trades": "1427"
    },
    {
      "date": "2022-08-04",
      "bid": "49.40",
      "ask": "49.44",
      "open": "51.00",
      "high": "51.20",
      "low": "48.94",
      "close": "49.46",
      "average": "49.8869",
      "volume": "390315",
      "turnover": "19475506.23",
      "trades": "1220"
    },
    {
      "date": "2022-08-05",
      "bid": "48.38",
      "ask": "48.48",
      "open": "49.44",
      "high": "50.35",
      "low": "47.76",
      "close": "48.28",
      "average": "48.8918",
      "volume": "388364",
      "turnover": "18987560.48",
      "trades": "1178"
    },
    {
      "date": "2022-08-08",
      "bid": "50.65",
      "ask": "50.70",
      "open": "48.90",
      "high": "51.05",
      "low": "48.84",
      "close": "50.95",
      "average": "50.3595",
      "volume": "497163",
      "turnover": "25034139.42",
      "trades": "1310"
    },
    {
      "date": "2022-08-09",
      "bid": "49.40",
      "ask": "49.54",
      "open": "51.00",
      "high": "51.25",
      "low": "49.22",
      "close": "49.70",
      "average": "49.8808",
      "volume": "315284",
      "turnover": "15726114.48",
      "trades": "984"
    },
    {
      "date": "2022-08-10",
      "bid": "53.05",
      "ask": "53.15",
      "open": "49.80",
      "high": "53.15",
      "low": "48.70",
      "close": "53.05",
      "average": "51.8296",
      "volume": "385978",
      "turnover": "20005077.46",
      "trades": "1284"
    },
    {
      "date": "2022-08-11",
      "bid": "53.15",
      "ask": "53.30",
      "open": "53.15",
      "high": "53.95",
      "low": "52.00",
      "close": "53.30",
      "average": "53.243",
      "volume": "327061",
      "turnover": "17414891.64",
      "trades": "1215"
    },
    {
      "date": "2022-08-12",
      "bid": "54.55",
      "ask": "54.70",
      "open": "53.30",
      "high": "55.10",
      "low": "52.60",
      "close": "55.00",
      "average": "54.5392",
      "volume": "439235",
      "turnover": "23955523.15",
      "trades": "1381"
    },
    {
      "date": "2022-08-15",
      "bid": "52.60",
      "ask": "52.80",
      "open": "55.10",
      "high": "55.25",
      "low": "52.60",
      "close": "52.85",
      "average": "53.6393",
      "volume": "413600",
      "turnover": "22199236.2",
      "trades": "1118"
    },
    {
      "date": "2022-08-16",
      "bid": "51.65",
      "ask": "51.80",
      "open": "53.00",
      "high": "53.30",
      "low": "51.35",
      "close": "51.90",
      "average": "52.0343",
      "volume": "402281",
      "turnover": "20932112.85",
      "trades": "1059"
    },
    {
      "date": "2022-08-17",
      "bid": "49.52",
      "ask": "49.62",
      "open": "51.90",
      "high": "51.90",
      "low": "49.34",
      "close": "49.62",
      "average": "49.9953",
      "volume": "450075",
      "turnover": "22501648.51",
      "trades": "1377"
    },
    {
      "date": "2022-08-18",
      "bid": "50.95",
      "ask": "51.05",
      "open": "49.20",
      "high": "51.15",
      "low": "48.92",
      "close": "50.90",
      "average": "50.6574",
      "volume": "344675",
      "turnover": "17460342.07",
      "trades": "872"
    },
    {
      "date": "2022-08-19",
      "bid": "48.74",
      "ask": "48.84",
      "open": "50.35",
      "high": "50.60",
      "low": "48.42",
      "close": "48.78",
      "average": "49.2073",
      "volume": "341888",
      "turnover": "16823913.13",
      "trades": "1248"
    },
    {
      "date": "2022-08-22",
      "bid": "48.08",
      "ask": "48.16",
      "open": "48.78",
      "high": "49.40",
      "low": "47.90",
      "close": "48.28",
      "average": "48.2651",
      "volume": "433264",
      "turnover": "20911589.95",
      "trades": "1190"
    },
    {
      "date": "2022-08-23",
      "bid": "47.26",
      "ask": "47.34",
      "open": "48.28",
      "high": "48.90",
      "low": "47.12",
      "close": "47.26",
      "average": "47.7055",
      "volume": "386292",
      "turnover": "18430681.91",
      "trades": "1187"
    },
    {
      "date": "2022-08-24",
      "bid": "47.92",
      "ask": "47.96",
      "open": "47.12",
      "high": "48.14",
      "low": "46.62",
      "close": "48.00",
      "average": "47.3812",
      "volume": "378750",
      "turnover": "17945070.63",
      "trades": "1029"
    },
    {
      "date": "2022-08-25",
      "bid": "48.28",
      "ask": "48.36",
      "open": "48.00",
      "high": "48.98",
      "low": "47.94",
      "close": "48.22",
      "average": "48.2764",
      "volume": "340486",
      "turnover": "16437442.86",
      "trades": "943"
    },
    {
      "date": "2022-08-26",
      "bid": "47.00",
      "ask": "47.06",
      "open": "48.22",
      "high": "49.18",
      "low": "46.92",
      "close": "46.94",
      "average": "47.9416",
      "volume": "2211722",
      "turnover": "106033526.66",
      "trades": "1316"
    },
    {
      "date": "2022-08-29",
      "bid": "47.78",
      "ask": "47.84",
      "open": "46.50",
      "high": "48.12",
      "low": "46.30",
      "close": "47.72",
      "average": "47.5916",
      "volume": "556484",
      "turnover": "26483640.54",
      "trades": "1304"
    },
    {
      "date": "2022-08-30",
      "bid": "46.86",
      "ask": "46.92",
      "open": "47.72",
      "high": "48.68",
      "low": "46.38",
      "close": "46.74",
      "average": "47.5132",
      "volume": "595982",
      "turnover": "28316988.96",
      "trades": "1782"
    },
    {
      "date": "2022-08-31",
      "bid": "47.94",
      "ask": "48.00",
      "open": "46.50",
      "high": "48.80",
      "low": "46.50",
      "close": "48.00",
      "average": "47.9283",
      "volume": "1219479",
      "turnover": "58457309.76",
      "trades": "1943"
    },
    {
      "date": "2022-09-01",
      "bid": "45.98",
      "ask": "46.04",
      "open": "47.70",
      "high": "47.86",
      "low": "44.70",
      "close": "46.16",
      "average": "46.0176",
      "volume": "906511",
      "turnover": "41710124.84",
      "trades": "2192"
    },
    {
      "date": "2022-09-02",
      "bid": "47.06",
      "ask": "47.14",
      "open": "47.12",
      "high": "47.66",
      "low": "45.50",
      "close": "47.10",
      "average": "46.4698",
      "volume": "631996",
      "turnover": "29367750.92",
      "trades": "1927"
    },
    {
      "date": "2022-09-05",
      "bid": "46.52",
      "ask": "46.56",
      "open": "46.50",
      "high": "47.12",
      "low": "45.68",
      "close": "46.46",
      "average": "46.4035",
      "volume": "355910",
      "turnover": "16515487.17",
      "trades": "1236"
    },
    {
      "date": "2022-09-06",
      "bid": "46.98",
      "ask": "47.06",
      "open": "46.46",
      "high": "47.74",
      "low": "46.38",
      "close": "47.10",
      "average": "46.9955",
      "volume": "363538",
      "turnover": "17084634.88",
      "trades": "1128"
    },
    {
      "date": "2022-09-07",
      "bid": "47.12",
      "ask": "47.18",
      "open": "47.10",
      "high": "47.36",
      "low": "46.32",
      "close": "47.06",
      "average": "46.9566",
      "volume": "256014",
      "turnover": "12021553.07",
      "trades": "894"
    },
    {
      "date": "2022-09-08",
      "bid": "47.08",
      "ask": "47.12",
      "open": "47.00",
      "high": "48.30",
      "low": "46.88",
      "close": "47.04",
      "average": "47.5097",
      "volume": "659207",
      "turnover": "31320111.35",
      "trades": "1901"
    },
    {
      "date": "2022-09-09",
      "bid": "46.90",
      "ask": "46.98",
      "open": "47.04",
      "high": "47.58",
      "low": "46.16",
      "close": "47.02",
      "average": "46.8529",
      "volume": "272563",
      "turnover": "12770361.06",
      "trades": "1066"
    },
    {
      "date": "2022-09-12",
      "bid": "49.12",
      "ask": "49.20",
      "open": "47.98",
      "high": "49.36",
      "low": "46.94",
      "close": "49.22",
      "average": "48.6962",
      "volume": "401272",
      "turnover": "19540404.96",
      "trades": "1741"
    },
    {
      "date": "2022-09-13",
      "bid": "46.24",
      "ask": "46.28",
      "open": "49.50",
      "high": "49.58",
      "low": "46.28",
      "close": "46.38",
      "average": "47.387",
      "volume": "748657",
      "turnover": "35476150.58",
      "trades": "2387"
    },
    {
      "date": "2022-09-14",
      "bid": "44.94",
      "ask": "45.00",
      "open": "46.00",
      "high": "46.72",
      "low": "44.68",
      "close": "44.88",
      "average": "45.1003",
      "volume": "663591",
      "turnover": "29928259.1",
      "trades": "1293"
    },
    {
      "date": "2022-09-15",
      "bid": "43.80",
      "ask": "43.82",
      "open": "44.88",
      "high": "45.10",
      "low": "43.58",
      "close": "43.74",
      "average": "44.0823",
      "volume": "580076",
      "turnover": "25571073.72",
      "trades": "1616"
    },
    {
      "date": "2022-09-16",
      "bid": "44.12",
      "ask": "44.14",
      "open": "43.00",
      "high": "44.64",
      "low": "42.60",
      "close": "44.36",
      "average": "44.0503",
      "volume": "995364",
      "turnover": "43846100.1",
      "trades": "2556"
    },
    {
      "date": "2022-09-19",
      "bid": "42.98",
      "ask": "43.06",
      "open": "43.90",
      "high": "44.52",
      "low": "42.70",
      "close": "43.02",
      "average": "43.1548",
      "volume": "390969",
      "turnover": "16872183.29",
      "trades": "1185"
    },
    {
      "date": "2022-09-20",
      "bid": "40.08",
      "ask": "40.18",
      "open": "43.02",
      "high": "43.16",
      "low": "39.32",
      "close": "39.98",
      "average": "40.2208",
      "volume": "1660730",
      "turnover": "66790360.78",
      "trades": "3371"
    },
    {
      "date": "2022-09-21",
      "bid": "40.64",
      "ask": "40.70",
      "open": "39.98",
      "high": "40.86",
      "low": "39.68",
      "close": "40.54",
      "average": "40.3496",
      "volume": "1149727",
      "turnover": "46392374.82",
      "trades": "2269"
    },
    {
      "date": "2022-09-22",
      "bid": "38.68",
      "ask": "38.72",
      "open": "39.34",
      "high": "39.98",
      "low": "38.50",
      "close": "38.70",
      "average": "38.9385",
      "volume": "1034981",
      "turnover": "40300588.38",
      "trades": "1836"
    },
    {
      "date": "2022-09-23",
      "bid": "39.26",
      "ask": "39.30",
      "open": "38.70",
      "high": "39.44",
      "low": "37.30",
      "close": "39.10",
      "average": "38.5042",
      "volume": "1185517",
      "turnover": "45645195",
      "trades": "3144"
    },
    {
      "date": "2022-09-26",
      "bid": "38.26",
      "ask": "38.44",
      "open": "39.00",
      "high": "39.24",
      "low": "38.08",
      "close": "38.12",
      "average": "38.4797",
      "volume": "830932",
      "turnover": "31974577.26",
      "trades": "2073"
    },
    {
      "date": "2022-09-27",
      "bid": "36.96",
      "ask": "37.02",
      "open": "38.22",
      "high": "38.70",
      "low": "36.80",
      "close": "36.90",
      "average": "37.4326",
      "volume": "1055276",
      "turnover": "39500250.44",
      "trades": "2098"
    },
    {
      "date": "2022-09-28",
      "bid": "38.96",
      "ask": "39.02",
      "open": "36.90",
      "high": "39.04",
      "low": "35.96",
      "close": "38.92",
      "average": "37.3969",
      "volume": "1351215",
      "turnover": "50525797.12",
      "trades": "2879"
    },
    {
      "date": "2022-09-29",
      "bid": "38.52",
      "ask": "38.58",
      "open": "38.92",
      "high": "39.06",
      "low": "37.22",
      "close": "38.52",
      "average": "38.0794",
      "volume": "1061460",
      "turnover": "40419915.31",
      "trades": "2932"
    },
    {
      "date": "2022-09-30",
      "bid": "40.58",
      "ask": "40.62",
      "open": "38.60",
      "high": "40.84",
      "low": "38.14",
      "close": "40.58",
      "average": "39.9061",
      "volume": "1033016",
      "turnover": "41223599.11",
      "trades": "1829"
    },
    {
      "date": "2022-10-03",
      "bid": "39.16",
      "ask": "39.26",
      "open": "40.34",
      "high": "40.34",
      "low": "37.92",
      "close": "39.52",
      "average": "39.0775",
      "volume": "2403295",
      "turnover": "93916541.69",
      "trades": "3320"
    },
    {
      "date": "2022-10-04",
      "bid": "38.16",
      "ask": "38.28",
      "open": "39.80",
      "high": "40.10",
      "low": "37.70",
      "close": "38.24",
      "average": "38.5075",
      "volume": "1513560",
      "turnover": "58291373.68",
      "trades": "2619"
    },
    {
      "date": "2022-10-05",
      "bid": "35.06",
      "ask": "35.12",
      "open": "38.20",
      "high": "38.38",
      "low": "34.72",
      "close": "35.04",
      "average": "36.0529",
      "volume": "1897307",
      "turnover": "68430594.26",
      "trades": "2978"
    },
    {
      "date": "2022-10-06",
      "bid": "36.00",
      "ask": "36.04",
      "open": "35.30",
      "high": "38.18",
      "low": "35.00",
      "close": "36.30",
      "average": "36.7767",
      "volume": "2312297",
      "turnover": "85026700.18",
      "trades": "3417"
    },
    {
      "date": "2022-10-07",
      "bid": "34.54",
      "ask": "34.60",
      "open": "36.04",
      "high": "36.26",
      "low": "34.42",
      "close": "34.42",
      "average": "35.1555",
      "volume": "783818",
      "turnover": "27555541.33",
      "trades": "2017"
    },
    {
      "date": "2022-10-10",
      "bid": "34.42",
      "ask": "34.52",
      "open": "34.26",
      "high": "35.58",
      "low": "34.10",
      "close": "34.44",
      "average": "34.7498",
      "volume": "786329",
      "turnover": "27324500.3",
      "trades": "1655"
    },
    {
      "date": "2022-10-11",
      "bid": "35.32",
      "ask": "35.36",
      "open": "34.26",
      "high": "36.00",
      "low": "34.10",
      "close": "35.40",
      "average": "35.1042",
      "volume": "1094502",
      "turnover": "38421470.19",
      "trades": "1804"
    },
    {
      "date": "2022-10-12",
      "bid": "35.12",
      "ask": "35.18",
      "open": "35.40",
      "high": "35.62",
      "low": "34.70",
      "close": "35.38",
      "average": "35.1774",
      "volume": "1016325",
      "turnover": "35751632.06",
      "trades": "1705"
    },
    {
      "date": "2022-10-13",
      "bid": "34.74",
      "ask": "34.82",
      "open": "35.38",
      "high": "36.00",
      "low": "33.56",
      "close": "34.72",
      "average": "34.6294",
      "volume": "961314",
      "turnover": "33286293.11",
      "trades": "2064"
    },
    {
      "date": "2022-10-14",
      "bid": "36.62",
      "ask": "36.68",
      "open": "35.12",
      "high": "37.42",
      "low": "35.12",
      "close": "36.70",
      "average": "36.5944",
      "volume": "1069013",
      "turnover": "39113585.32",
      "trades": "1974"
    },
    {
      "date": "2022-10-17",
      "bid": "38.34",
      "ask": "38.42",
      "open": "36.70",
      "high": "38.60",
      "low": "36.28",
      "close": "38.18",
      "average": "37.6123",
      "volume": "1094428",
      "turnover": "41164843.93",
      "trades": "2156"
    },
    {
      "date": "2022-10-18",
      "bid": "38.34",
      "ask": "38.44",
      "open": "38.76",
      "high": "39.08",
      "low": "38.00",
      "close": "38.36",
      "average": "38.5472",
      "volume": "572754",
      "turnover": "22078563.93",
      "trades": "1385"
    },
    {
      "date": "2022-10-19",
      "bid": "36.60",
      "ask": "36.66",
      "open": "38.36",
      "high": "38.58",
      "low": "36.36",
      "close": "36.42",
      "average": "36.8013",
      "volume": "531962",
      "turnover": "19576817.89",
      "trades": "1410"
    },
    {
      "date": "2022-10-20",
      "bid": "36.96",
      "ask": "37.02",
      "open": "36.54",
      "high": "37.50",
      "low": "36.00",
      "close": "37.10",
      "average": "36.7159",
      "volume": "626750",
      "turnover": "23008946.56",
      "trades": "1271"
    },
    {
      "date": "2022-10-21",
      "bid": "36.64",
      "ask": "36.72",
      "open": "36.52",
      "high": "37.80",
      "low": "36.02",
      "close": "36.66",
      "average": "36.7151",
      "volume": "910474",
      "turnover": "33428147.8",
      "trades": "1575"
    },
    {
      "date": "2022-10-24",
      "bid": "37.02",
      "ask": "37.06",
      "open": "37.42",
      "high": "37.60",
      "low": "36.24",
      "close": "37.00",
      "average": "36.8703",
      "volume": "655458",
      "turnover": "24166987.1",
      "trades": "1203"
    },
    {
      "date": "2022-10-25",
      "bid": "39.86",
      "ask": "40.00",
      "open": "36.60",
      "high": "40.58",
      "low": "35.44",
      "close": "40.18",
      "average": "38.4526",
      "volume": "2206774",
      "turnover": "84906734.76",
      "trades": "3170"
    },
    {
      "date": "2022-10-26",
      "bid": "38.14",
      "ask": "38.18",
      "open": "38.94",
      "high": "39.70",
      "low": "37.40",
      "close": "38.12",
      "average": "38.2239",
      "volume": "1802408",
      "turnover": "68893735.59",
      "trades": "3256"
    },
    {
      "date": "2022-10-27",
      "bid": "38.96",
      "ask": "39.00",
      "open": "38.12",
      "high": "39.22",
      "low": "37.40",
      "close": "39.22",
      "average": "38.3776",
      "volume": "2133705",
      "turnover": "81885524.17",
      "trades": "2895"
    },
    {
      "date": "2022-10-28",
      "bid": "37.74",
      "ask": "37.76",
      "open": "38.00",
      "high": "38.08",
      "low": "36.84",
      "close": "37.84",
      "average": "37.5007",
      "volume": "806175",
      "turnover": "30232241.7",
      "trades": "1976"
    },
    {
      "date": "2022-10-31",
      "bid": "38.68",
      "ask": "38.76",
      "open": "38.32",
      "high": "38.98",
      "low": "37.42",
      "close": "38.98",
      "average": "38.5493",
      "volume": "764056",
      "turnover": "29449063.5",
      "trades": "1543"
    },
    {
      "date": "2022-11-01",
      "bid": "40.42",
      "ask": "40.50",
      "open": "39.00",
      "high": "41.08",
      "low": "38.82",
      "close": "40.50",
      "average": "40.3957",
      "volume": "1045101",
      "turnover": "42217068.38",
      "trades": "2253"
    },
    {
      "date": "2022-11-02",
      "bid": "40.70",
      "ask": "40.74",
      "open": "40.42",
      "high": "41.40",
      "low": "39.60",
      "close": "40.86",
      "average": "40.6294",
      "volume": "729747",
      "turnover": "29649017.8",
      "trades": "1969"
    },
    {
      "date": "2022-11-03",
      "bid": "39.22",
      "ask": "39.26",
      "open": "40.00",
      "high": "40.44",
      "low": "38.36",
      "close": "39.26",
      "average": "39.2211",
      "volume": "850601",
      "turnover": "33362135.18",
      "trades": "2499"
    },
    {
      "date": "2022-11-04",
      "bid": "38.58",
      "ask": "38.64",
      "open": "39.28",
      "high": "39.50",
      "low": "37.18",
      "close": "38.50",
      "average": "38.2372",
      "volume": "687811",
      "turnover": "26299895.04",
      "trades": "1331"
    },
    {
      "date": "2022-11-07",
      "bid": "39.90",
      "ask": "39.96",
      "open": "38.50",
      "high": "40.66",
      "low": "38.50",
      "close": "40.22",
      "average": "40.0599",
      "volume": "864576",
      "turnover": "34637432.15",
      "trades": "2158"
    },
    {
      "date": "2022-11-08",
      "bid": "40.66",
      "ask": "40.70",
      "open": "40.32",
      "high": "41.00",
      "low": "39.24",
      "close": "40.62",
      "average": "40.2803",
      "volume": "864683",
      "turnover": "34829668.79",
      "trades": "1717"
    },
    {
      "date": "2022-11-09",
      "bid": "41.26",
      "ask": "41.36",
      "open": "40.82",
      "high": "41.52",
      "low": "39.38",
      "close": "41.30",
      "average": "40.7312",
      "volume": "750714",
      "turnover": "30577458.06",
      "trades": "1837"
    },
    {
      "date": "2022-11-10",
      "bid": "44.34",
      "ask": "44.44",
      "open": "41.00",
      "high": "44.72",
      "low": "39.66",
      "close": "44.52",
      "average": "43.0126",
      "volume": "1639817",
      "turnover": "70535951.12",
      "trades": "3481"
    },
    {
      "date": "2022-11-11",
      "bid": "44.70",
      "ask": "44.74",
      "open": "45.00",
      "high": "45.40",
      "low": "44.20",
      "close": "44.62",
      "average": "44.619",
      "volume": "1202904",
      "turnover": "53672370.41",
      "trades": "2955"
    },
    {
      "date": "2022-11-14",
      "bid": "44.40",
      "ask": "44.42",
      "open": "44.78",
      "high": "45.00",
      "low": "43.62",
      "close": "44.42",
      "average": "44.1176",
      "volume": "1112918",
      "turnover": "49099339.03",
      "trades": "2464"
    },
    {
      "date": "2022-11-15",
      "bid": "44.14",
      "ask": "44.18",
      "open": "44.20",
      "high": "44.60",
      "low": "43.12",
      "close": "43.88",
      "average": "43.8802",
      "volume": "864577",
      "turnover": "37937776.08",
      "trades": "2291"
    },
    {
      "date": "2022-11-16",
      "bid": "42.14",
      "ask": "43.60",
      "open": "43.88",
      "high": "44.08",
      "low": "42.08",
      "close": "42.66",
      "average": "42.5968",
      "volume": "764713",
      "turnover": "32574749.76",
      "trades": "2284"
    },
    {
      "date": "2022-11-17",
      "bid": "41.92",
      "ask": "42.00",
      "open": "42.88",
      "high": "43.26",
      "low": "41.70",
      "close": "41.94",
      "average": "42.2084",
      "volume": "681696",
      "turnover": "28773319.4",
      "trades": "1411"
    },
    {
      "date": "2022-11-18",
      "bid": "42.72",
      "ask": "42.78",
      "open": "42.30",
      "high": "43.12",
      "low": "41.60",
      "close": "42.56",
      "average": "42.565",
      "volume": "445206",
      "turnover": "18950215.07",
      "trades": "1139"
    },
    {
      "date": "2022-11-21",
      "bid": "42.58",
      "ask": "42.62",
      "open": "42.38",
      "high": "43.30",
      "low": "42.20",
      "close": "42.64",
      "average": "42.7275",
      "volume": "450522",
      "turnover": "19249699.64",
      "trades": "1104"
    },
    {
      "date": "2022-11-22",
      "bid": "43.10",
      "ask": "43.16",
      "open": "42.70",
      "high": "43.40",
      "low": "41.88",
      "close": "42.90",
      "average": "42.8937",
      "volume": "595498",
      "turnover": "25543315.6",
      "trades": "1718"
    },
    {
      "date": "2022-11-23",
      "bid": "43.00",
      "ask": "43.06",
      "open": "42.90",
      "high": "43.40",
      "low": "42.10",
      "close": "43.04",
      "average": "42.7736",
      "volume": "581803",
      "turnover": "24886687.18",
      "trades": "1800"
    },
    {
      "date": "2022-11-24",
      "bid": "43.60",
      "ask": "43.70",
      "open": "43.10",
      "high": "46.04",
      "low": "42.92",
      "close": "43.80",
      "average": "44.3359",
      "volume": "939442",
      "turnover": "41644765.28",
      "trades": "2478"
    },
    {
      "date": "2022-11-25",
      "bid": "42.86",
      "ask": "42.92",
      "open": "44.30",
      "high": "44.32",
      "low": "41.66",
      "close": "43.00",
      "average": "42.6453",
      "volume": "800922",
      "turnover": "34156112.96",
      "trades": "2246"
    },
    {
      "date": "2022-11-28",
      "bid": "42.52",
      "ask": "42.58",
      "open": "42.98",
      "high": "43.26",
      "low": "41.38",
      "close": "42.66",
      "average": "42.329",
      "volume": "724428",
      "turnover": "30661944.29",
      "trades": "1988"
    },
    {
      "date": "2022-11-29",
      "bid": "41.62",
      "ask": "41.70",
      "open": "42.66",
      "high": "42.86",
      "low": "41.50",
      "close": "41.58",
      "average": "42.0162",
      "volume": "724053",
      "turnover": "30421777.98",
      "trades": "1665"
    },
    {
      "date": "2022-11-30",
      "bid": "41.20",
      "ask": "41.24",
      "open": "41.92",
      "high": "42.64",
      "low": "41.20",
      "close": "41.32",
      "average": "41.5079",
      "volume": "2118676",
      "turnover": "87916278.99",
      "trades": "2386"
    },
    {
      "date": "2022-12-01",
      "bid": "41.54",
      "ask": "41.60",
      "open": "42.38",
      "high": "42.92",
      "low": "40.96",
      "close": "41.66",
      "average": "41.6622",
      "volume": "1276107",
      "turnover": "53164254.03",
      "trades": "3061"
    },
    {
      "date": "2022-12-02",
      "bid": "42.72",
      "ask": "42.78",
      "open": "41.76",
      "high": "43.08",
      "low": "41.38",
      "close": "42.80",
      "average": "42.4162",
      "volume": "1266281",
      "turnover": "53774995.57",
      "trades": "2931"
    },
    {
      "date": "2022-12-05",
      "bid": "44.10",
      "ask": "44.16",
      "open": "42.80",
      "high": "44.60",
      "low": "42.66",
      "close": "43.98",
      "average": "43.98",
      "volume": "639744",
      "turnover": "28135837.99",
      "trades": "1560"
    },
    {
      "date": "2022-12-06",
      "bid": "43.76",
      "ask": "43.82",
      "open": "43.90",
      "high": "44.98",
      "low": "43.34",
      "close": "43.58",
      "average": "44.0864",
      "volume": "809614",
      "turnover": "35690281.61",
      "trades": "1817"
    },
    {
      "date": "2022-12-07",
      "bid": "42.94",
      "ask": "43.02",
      "open": "43.60",
      "high": "43.60",
      "low": "42.46",
      "close": "43.02",
      "average": "42.9848",
      "volume": "439975",
      "turnover": "18912234.05",
      "trades": "1018"
    },
    {
      "date": "2022-12-08",
      "bid": "42.92",
      "ask": "43.00",
      "open": "43.10",
      "high": "43.80",
      "low": "41.94",
      "close": "42.96",
      "average": "42.7449",
      "volume": "451777",
      "turnover": "19311269.04",
      "trades": "1262"
    },
    {
      "date": "2022-12-09",
      "bid": "44.44",
      "ask": "44.46",
      "open": "42.96",
      "high": "44.60",
      "low": "42.58",
      "close": "44.38",
      "average": "43.8288",
      "volume": "855223",
      "turnover": "37483129.47",
      "trades": "1934"
    },
    {
      "date": "2022-12-12",
      "bid": "44.28",
      "ask": "44.32",
      "open": "44.50",
      "high": "44.90",
      "low": "43.76",
      "close": "44.32",
      "average": "44.4019",
      "volume": "544389",
      "turnover": "24171885.64",
      "trades": "1493"
    },
    {
      "date": "2022-12-13",
      "bid": "45.24",
      "ask": "45.34",
      "open": "44.32",
      "high": "47.16",
      "low": "43.28",
      "close": "45.24",
      "average": "45.4625",
      "volume": "1128354",
      "turnover": "51295096.86",
      "trades": "2231"
    },
    {
      "date": "2022-12-14",
      "bid": "46.46",
      "ask": "46.50",
      "open": "45.24",
      "high": "46.78",
      "low": "44.84",
      "close": "46.22",
      "average": "45.7638",
      "volume": "1159966",
      "turnover": "53082445.71",
      "trades": "1977"
    },
    {
      "date": "2022-12-15",
      "bid": "45.34",
      "ask": "45.42",
      "open": "45.70",
      "high": "47.48",
      "low": "45.28",
      "close": "45.28",
      "average": "45.9971",
      "volume": "1374755",
      "turnover": "63244046.57",
      "trades": "2771"
    },
    {
      "date": "2022-12-16",
      "bid": "43.68",
      "ask": "43.80",
      "open": "45.36",
      "high": "46.00",
      "low": "43.08",
      "close": "44.36",
      "average": "44.3832",
      "volume": "2926410",
      "turnover": "129884142.22",
      "trades": "3114"
    },
    {
      "date": "2022-12-19",
      "bid": "42.40",
      "ask": "42.48",
      "open": "44.22",
      "high": "44.22",
      "low": "42.06",
      "close": "42.36",
      "average": "42.7116",
      "volume": "898618",
      "turnover": "38381429.9",
      "trades": "1957"
    },
    {
      "date": "2022-12-20",
      "bid": "42.02",
      "ask": "42.12",
      "open": "41.70",
      "high": "42.36",
      "low": "40.80",
      "close": "42.20",
      "average": "41.8909",
      "volume": "861164",
      "turnover": "36075616.84",
      "trades": "1812"
    },
    {
      "date": "2022-12-21",
      "bid": "43.48",
      "ask": "43.56",
      "open": "42.30",
      "high": "43.78",
      "low": "42.20",
      "close": "43.58",
      "average": "43.0422",
      "volume": "611803",
      "turnover": "26332005.54",
      "trades": "1974"
    },
    {
      "date": "2022-12-22",
      "bid": "43.32",
      "ask": "43.40",
      "open": "43.58",
      "high": "44.24",
      "low": "42.92",
      "close": "43.42",
      "average": "43.4917",
      "volume": "539640",
      "turnover": "23469321.18",
      "trades": "1570"
    },
    {
      "date": "2022-12-23",
      "bid": "44.14",
      "ask": "44.20",
      "open": "43.42",
      "high": "44.62",
      "low": "43.42",
      "close": "44.10",
      "average": "44.1349",
      "volume": "334701",
      "turnover": "14771997.63",
      "trades": "1054"
    },
    {
      "date": "2022-12-27",
      "bid": "43.96",
      "ask": "44.06",
      "open": "44.20",
      "high": "44.42",
      "low": "43.40",
      "close": "44.06",
      "average": "43.9368",
      "volume": "356301",
      "turnover": "15654720.84",
      "trades": "870"
    },
    {
      "date": "2022-12-28",
      "bid": "43.62",
      "ask": "43.70",
      "open": "44.06",
      "high": "44.70",
      "low": "43.60",
      "close": "43.68",
      "average": "43.9341",
      "volume": "297659",
      "turnover": "13077383.5",
      "trades": "688"
    },
    {
      "date": "2022-12-29",
      "bid": "44.34",
      "ask": "44.42",
      "open": "43.68",
      "high": "44.62",
      "low": "43.20",
      "close": "44.62",
      "average": "44.1112",
      "volume": "303454",
      "turnover": "13385720.8",
      "trades": "722"
    },
    {
      "date": "2022-12-30",
      "bid": "44.04",
      "ask": "44.12",
      "open": "44.52",
      "high": "45.20",
      "low": "43.90",
      "close": "43.90",
      "average": "44.4423",
      "volume": "442398",
      "turnover": "19663429.85",
      "trades": "989"
    },
    {
      "date": "2023-01-02",
      "bid": "44.92",
      "ask": "44.96",
      "open": "44.34",
      "high": "45.70",
      "low": "44.30",
      "close": "45.10",
      "average": "45.0607",
      "volume": "264926",
      "turnover": "11937930.46",
      "trades": "898"
    },
    {
      "date": "2023-01-03",
      "bid": "45.62",
      "ask": "45.68",
      "open": "45.10",
      "high": "45.94",
      "low": "44.62",
      "close": "45.56",
      "average": "45.3265",
      "volume": "654449",
      "turnover": "29660212.5",
      "trades": "1913"
    },
    {
      "date": "2023-01-04",
      "bid": "46.88",
      "ask": "46.98",
      "open": "45.62",
      "high": "47.12",
      "low": "45.28",
      "close": "47.02",
      "average": "46.5381",
      "volume": "399531",
      "turnover": "18594114.43",
      "trades": "1472"
    },
    {
      "date": "2023-01-05",
      "bid": "45.54",
      "ask": "45.58",
      "open": "47.02",
      "high": "47.64",
      "low": "45.48",
      "close": "45.52",
      "average": "46.6131",
      "volume": "374999",
      "turnover": "17479637.84",
      "trades": "959"
    },
    {
      "date": "2023-01-09",
      "bid": "46.54",
      "ask": "46.64",
      "open": "45.94",
      "high": "46.66",
      "low": "44.64",
      "close": "46.66",
      "average": "45.8745",
      "volume": "780436",
      "turnover": "35798170.4",
      "trades": "1853"
    },
    {
      "date": "2023-01-10",
      "bid": "46.78",
      "ask": "46.84",
      "open": "46.38",
      "high": "47.30",
      "low": "45.74",
      "close": "46.86",
      "average": "46.7915",
      "volume": "435587",
      "turnover": "20381558.1",
      "trades": "1339"
    },
    {
      "date": "2023-01-11",
      "bid": "49.30",
      "ask": "49.34",
      "open": "47.24",
      "high": "49.70",
      "low": "46.80",
      "close": "49.40",
      "average": "48.7623",
      "volume": "992539",
      "turnover": "48399045.95",
      "trades": "1976"
    },
    {
      "date": "2023-01-12",
      "bid": "50.90",
      "ask": "51.00",
      "open": "49.50",
      "high": "51.30",
      "low": "48.92",
      "close": "51.05",
      "average": "50.4987",
      "volume": "952594",
      "turnover": "48105062.36",
      "trades": "1778"
    },
    {
      "date": "2023-01-13",
      "bid": "50.55",
      "ask": "50.65",
      "open": "50.65",
      "high": "51.10",
      "low": "49.72",
      "close": "50.80",
      "average": "50.6476",
      "volume": "502927",
      "turnover": "25472418.03",
      "trades": "1165"
    },
    {
      "date": "2023-01-16",
      "bid": "52.80",
      "ask": "52.90",
      "open": "50.85",
      "high": "53.65",
      "low": "50.75",
      "close": "53.00",
      "average": "52.5594",
      "volume": "431825",
      "turnover": "22710328.03",
      "trades": "1120"
    },
    {
      "date": "2023-01-17",
      "bid": "53.20",
      "ask": "53.30",
      "open": "53.60",
      "high": "54.15",
      "low": "52.55",
      "close": "53.40",
      "average": "53.2296",
      "volume": "647100",
      "turnover": "34448303.97",
      "trades": "1632"
    },
    {
      "date": "2023-01-18",
      "bid": "51.95",
      "ask": "52.10",
      "open": "54.00",
      "high": "54.15",
      "low": "51.60",
      "close": "52.25",
      "average": "52.6928",
      "volume": "804739",
      "turnover": "42404261.85",
      "trades": "1846"
    },
    {
      "date": "2023-01-19",
      "bid": "50.70",
      "ask": "50.75",
      "open": "51.80",
      "high": "52.05",
      "low": "50.55",
      "close": "50.65",
      "average": "51.1879",
      "volume": "654276",
      "turnover": "33558770.29",
      "trades": "1073"
    },
    {
      "date": "2023-01-20",
      "bid": "50.40",
      "ask": "50.50",
      "open": "50.45",
      "high": "51.25",
      "low": "49.66",
      "close": "50.55",
      "average": "50.5605",
      "volume": "681854",
      "turnover": "34474871.47",
      "trades": "1535"
    },
    {
      "date": "2023-01-23",
      "bid": "50.90",
      "ask": "51.00",
      "open": "50.70",
      "high": "51.40",
      "low": "50.55",
      "close": "51.10",
      "average": "50.971",
      "volume": "432795",
      "turnover": "22059934.1",
      "trades": "1206"
    },
    {
      "date": "2023-01-24",
      "bid": "50.00",
      "ask": "50.10",
      "open": "51.10",
      "high": "51.40",
      "low": "49.86",
      "close": "50.00",
      "average": "50.2543",
      "volume": "1447702",
      "turnover": "72688632.29",
      "trades": "2064"
    },
    {
      "date": "2023-01-25",
      "bid": "49.54",
      "ask": "49.58",
      "open": "50.05",
      "high": "50.25",
      "low": "49.38",
      "close": "49.60",
      "average": "49.6718",
      "volume": "715168",
      "turnover": "35523827.34",
      "trades": "1602"
    },
    {
      "date": "2023-01-26",
      "bid": "48.26",
      "ask": "48.36",
      "open": "49.84",
      "high": "49.96",
      "low": "48.02",
      "close": "48.52",
      "average": "48.8751",
      "volume": "672390",
      "turnover": "32865686.52",
      "trades": "2127"
    },
    {
      "date": "2023-01-27",
      "bid": "50.40",
      "ask": "50.50",
      "open": "48.52",
      "high": "50.60",
      "low": "48.50",
      "close": "50.60",
      "average": "49.6072",
      "volume": "801445",
      "turnover": "39758437.61",
      "trades": "1369"
    },
    {
      "date": "2023-01-30",
      "bid": "48.92",
      "ask": "49.00",
      "open": "50.20",
      "high": "50.25",
      "low": "48.56",
      "close": "48.90",
      "average": "49.0386",
      "volume": "525819",
      "turnover": "25785821.76",
      "trades": "1237"
    },
    {
      "date": "2023-01-31",
      "bid": "47.74",
      "ask": "47.86",
      "open": "48.76",
      "high": "48.82",
      "low": "47.62",
      "close": "47.82",
      "average": "48.0997",
      "volume": "521496",
      "turnover": "25083770.67",
      "trades": "1489"
    },
    {
      "date": "2023-02-01",
      "bid": "49.06",
      "ask": "49.18",
      "open": "47.82",
      "high": "49.38",
      "low": "47.82",
      "close": "49.08",
      "average": "48.8929",
      "volume": "401116",
      "turnover": "19611828",
      "trades": "1044"
    },
    {
      "date": "2023-02-02",
      "bid": "53.40",
      "ask": "53.50",
      "open": "50.00",
      "high": "53.85",
      "low": "49.40",
      "close": "53.85",
      "average": "52.5532",
      "volume": "1001418",
      "turnover": "52631044.81",
      "trades": "1820"
    },
    {
      "date": "2023-02-03",
      "bid": "52.65",
      "ask": "52.70",
      "open": "53.90",
      "high": "54.30",
      "low": "51.85",
      "close": "52.65",
      "average": "53.0073",
      "volume": "957008",
      "turnover": "50728292.8",
      "trades": "1676"
    },
    {
      "date": "2023-02-06",
      "bid": "49.44",
      "ask": "49.54",
      "open": "52.50",
      "high": "52.50",
      "low": "48.88",
      "close": "49.46",
      "average": "50.1096",
      "volume": "724735",
      "turnover": "36316111.53",
      "trades": "1643"
    },
    {
      "date": "2023-02-07",
      "bid": "49.10",
      "ask": "49.22",
      "open": "49.28",
      "high": "49.62",
      "low": "48.46",
      "close": "49.30",
      "average": "49.0785",
      "volume": "647811",
      "turnover": "31793511.41",
      "trades": "1704"
    },
    {
      "date": "2023-02-08",
      "bid": "48.12",
      "ask": "48.38",
      "open": "49.68",
      "high": "51.80",
      "low": "48.02",
      "close": "48.36",
      "average": "49.689",
      "volume": "1127608",
      "turnover": "56037357.34",
      "trades": "2423"
    },
    {
      "date": "2023-02-09",
      "bid": "46.16",
      "ask": "46.32",
      "open": "47.34",
      "high": "47.58",
      "low": "45.74",
      "close": "46.36",
      "average": "46.5756",
      "volume": "1216108",
      "turnover": "56644866.71",
      "trades": "2787"
    },
    {
      "date": "2023-02-10",
      "bid": "46.72",
      "ask": "46.78",
      "open": "45.86",
      "high": "46.90",
      "low": "45.16",
      "close": "46.76",
      "average": "46.3083",
      "volume": "935403",
      "turnover": "43317260.52",
      "trades": "2508"
    },
    {
      "date": "2023-02-13",
      "bid": "46.64",
      "ask": "46.72",
      "open": "46.38",
      "high": "47.02",
      "low": "45.60",
      "close": "46.62",
      "average": "46.4904",
      "volume": "504754",
      "turnover": "23467762.51",
      "trades": "1457"
    },
    {
      "date": "2023-02-14",
      "bid": "47.62",
      "ask": "47.68",
      "open": "46.56",
      "high": "48.42",
      "low": "46.24",
      "close": "47.48",
      "average": "47.6017",
      "volume": "606376",
      "turnover": "28868950.46",
      "trades": "1299"
    },
    {
      "date": "2023-02-15",
      "bid": "46.42",
      "ask": "46.50",
      "open": "47.08",
      "high": "47.20",
      "low": "45.88",
      "close": "46.34",
      "average": "46.3485",
      "volume": "525192",
      "turnover": "24341878.78",
      "trades": "1494"
    },
    {
      "date": "2023-02-16",
      "bid": "45.70",
      "ask": "45.78",
      "open": "46.56",
      "high": "46.76",
      "low": "45.06",
      "close": "45.70",
      "average": "45.7492",
      "volume": "787477",
      "turnover": "36026233.36",
      "trades": "1606"
    },
    {
      "date": "2023-02-17",
      "bid": "45.38",
      "ask": "45.48",
      "open": "45.30",
      "high": "46.02",
      "low": "44.74",
      "close": "45.44",
      "average": "45.5803",
      "volume": "519755",
      "turnover": "23690595.99",
      "trades": "1163"
    },
    {
      "date": "2023-02-20",
      "bid": "45.26",
      "ask": "45.32",
      "open": "45.62",
      "high": "46.10",
      "low": "44.94",
      "close": "45.36",
      "average": "45.3853",
      "volume": "570934",
      "turnover": "25911949.98",
      "trades": "1600"
    },
    {
      "date": "2023-02-21",
      "bid": "43.84",
      "ask": "43.94",
      "open": "45.00",
      "high": "45.00",
      "low": "43.40",
      "close": "43.78",
      "average": "43.9338",
      "volume": "954485",
      "turnover": "41935308.52",
      "trades": "1498"
    },
    {
      "date": "2023-02-22",
      "bid": "43.48",
      "ask": "43.52",
      "open": "43.48",
      "high": "43.74",
      "low": "42.66",
      "close": "43.46",
      "average": "43.1831",
      "volume": "1009069",
      "turnover": "43575914.79",
      "trades": "2152"
    },
    {
      "date": "2023-02-23",
      "bid": "43.50",
      "ask": "43.54",
      "open": "43.46",
      "high": "44.08",
      "low": "43.04",
      "close": "43.52",
      "average": "43.5012",
      "volume": "1013614",
      "turnover": "44093424.46",
      "trades": "2361"
    },
    {
      "date": "2023-02-24",
      "bid": "41.88",
      "ask": "41.96",
      "open": "43.94",
      "high": "43.94",
      "low": "41.74",
      "close": "41.84",
      "average": "42.4365",
      "volume": "718472",
      "turnover": "30490878.42",
      "trades": "1657"
    },
    {
      "date": "2023-02-27",
      "bid": "42.72",
      "ask": "42.80",
      "open": "41.78",
      "high": "43.00",
      "low": "41.64",
      "close": "42.82",
      "average": "42.6074",
      "volume": "377928",
      "turnover": "16102526.6",
      "trades": "946"
    },
    {
      "date": "2023-02-28",
      "bid": "43.88",
      "ask": "44.02",
      "open": "42.30",
      "high": "44.02",
      "low": "42.06",
      "close": "43.64",
      "average": "43.491",
      "volume": "1285896",
      "turnover": "55919011.82",
      "trades": "1199"
    },
    {
      "date": "2023-03-01",
      "bid": "42.04",
      "ask": "42.06",
      "open": "43.18",
      "high": "43.18",
      "low": "41.94",
      "close": "41.96",
      "average": "42.2312",
      "volume": "593964",
      "turnover": "25084622.84",
      "trades": "1257"
    },
    {
      "date": "2023-03-02",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.62",
      "high": "42.56",
      "low": "41.42",
      "close": "41.88",
      "average": "41.9919",
      "volume": "483359",
      "turnover": "20298581.32",
      "trades": "1202"
    },
    {
      "date": "2023-03-03",
      "bid": "41.80",
      "ask": "41.90",
      "open": "41.90",
      "high": "42.36",
      "low": "41.80",
      "close": "41.88",
      "average": "41.9904",
      "volume": "645810",
      "turnover": "27117370.75",
      "trades": "1142"
    },
    {
      "date": "2023-03-06",
      "bid": "42.22",
      "ask": "42.28",
      "open": "42.38",
      "high": "42.54",
      "low": "41.60",
      "close": "42.30",
      "average": "42.0966",
      "volume": "553164",
      "turnover": "23285626.58",
      "trades": "1461"
    },
    {
      "date": "2023-03-07",
      "bid": "41.50",
      "ask": "41.56",
      "open": "42.62",
      "high": "43.00",
      "low": "41.34",
      "close": "41.54",
      "average": "42.0607",
      "volume": "860995",
      "turnover": "36218668.89",
      "trades": "1325"
    },
    {
      "date": "2023-03-08",
      "bid": "41.24",
      "ask": "41.38",
      "open": "41.20",
      "high": "41.50",
      "low": "40.88",
      "close": "41.32",
      "average": "41.1966",
      "volume": "409486",
      "turnover": "16869250.23",
      "trades": "1117"
    },
    {
      "date": "2023-03-09",
      "bid": "40.10",
      "ask": "40.16",
      "open": "41.00",
      "high": "41.00",
      "low": "39.88",
      "close": "40.00",
      "average": "40.2167",
      "volume": "1181253",
      "turnover": "47508558.65",
      "trades": "2013"
    },
    {
      "date": "2023-03-10",
      "bid": "39.32",
      "ask": "39.38",
      "open": "39.70",
      "high": "39.92",
      "low": "38.98",
      "close": "39.46",
      "average": "39.4405",
      "volume": "1370136",
      "turnover": "54039516.49",
      "trades": "1857"
    },
    {
      "date": "2023-03-13",
      "bid": "40.50",
      "ask": "40.54",
      "open": "39.84",
      "high": "41.16",
      "low": "38.74",
      "close": "40.56",
      "average": "40.1462",
      "volume": "1253941",
      "turnover": "50343140.84",
      "trades": "2855"
    },
    {
      "date": "2023-03-14",
      "bid": "41.04",
      "ask": "41.10",
      "open": "40.60",
      "high": "42.08",
      "low": "40.60",
      "close": "41.08",
      "average": "41.4044",
      "volume": "632425",
      "turnover": "26184730.97",
      "trades": "1459"
    },
    {
      "date": "2023-03-15",
      "bid": "40.66",
      "ask": "40.78",
      "open": "41.10",
      "high": "41.10",
      "low": "39.30",
      "close": "40.56",
      "average": "40.2903",
      "volume": "1068125",
      "turnover": "43035379.31",
      "trades": "1607"
    },
    {
      "date": "2023-03-16",
      "bid": "40.04",
      "ask": "40.12",
      "open": "40.90",
      "high": "41.48",
      "low": "39.24",
      "close": "40.14",
      "average": "39.996",
      "volume": "867574",
      "turnover": "34698844.4",
      "trades": "1388"
    },
    {
      "date": "2023-03-17",
      "bid": "39.68",
      "ask": "39.82",
      "open": "40.38",
      "high": "40.82",
      "low": "38.80",
      "close": "39.76",
      "average": "39.7624",
      "volume": "1967052",
      "turnover": "78215713.03",
      "trades": "2514"
    },
    {
      "date": "2023-03-20",
      "bid": "39.84",
      "ask": "39.90",
      "open": "39.76",
      "high": "40.04",
      "low": "39.08",
      "close": "39.98",
      "average": "39.6609",
      "volume": "543925",
      "turnover": "21571454.18",
      "trades": "1360"
    },
    {
      "date": "2023-03-21",
      "bid": "39.34",
      "ask": "39.44",
      "open": "40.02",
      "high": "40.38",
      "low": "38.94",
      "close": "39.38",
      "average": "39.5431",
      "volume": "740458",
      "turnover": "29282424.52",
      "trades": "1282"
    },
    {
      "date": "2023-03-22",
      "bid": "37.42",
      "ask": "37.50",
      "open": "39.38",
      "high": "39.38",
      "low": "37.32",
      "close": "37.52",
      "average": "37.6722",
      "volume": "785772",
      "turnover": "29601603.64",
      "trades": "1876"
    },
    {
      "date": "2023-03-23",
      "bid": "38.06",
      "ask": "38.12",
      "open": "37.52",
      "high": "38.34",
      "low": "37.20",
      "close": "38.18",
      "average": "37.8174",
      "volume": "829517",
      "turnover": "31369237.65",
      "trades": "1326"
    },
    {
      "date": "2023-03-24",
      "bid": "37.04",
      "ask": "37.12",
      "open": "38.10",
      "high": "38.22",
      "low": "36.82",
      "close": "37.22",
      "average": "37.3419",
      "volume": "729828",
      "turnover": "27248263.92",
      "trades": "1607"
    },
    {
      "date": "2023-03-27",
      "bid": "37.40",
      "ask": "37.48",
      "open": "37.76",
      "high": "38.04",
      "low": "37.22",
      "close": "37.56",
      "average": "37.6356",
      "volume": "489998",
      "turnover": "18441424.73",
      "trades": "1077"
    },
    {
      "date": "2023-03-28",
      "bid": "35.54",
      "ask": "35.58",
      "open": "38.08",
      "high": "38.08",
      "low": "35.32",
      "close": "35.76",
      "average": "35.8635",
      "volume": "2085469",
      "turnover": "74796419.05",
      "trades": "2682"
    },
    {
      "date": "2023-03-29",
      "bid": "36.88",
      "ask": "36.98",
      "open": "35.76",
      "high": "37.00",
      "low": "35.36",
      "close": "37.00",
      "average": "36.4997",
      "volume": "1384859",
      "turnover": "50543334.72",
      "trades": "2121"
    },
    {
      "date": "2023-03-30",
      "bid": "38.84",
      "ask": "38.90",
      "open": "37.42",
      "high": "38.98",
      "low": "37.42",
      "close": "38.94",
      "average": "38.6921",
      "volume": "1001710",
      "turnover": "38756333.89",
      "trades": "1470"
    },
    {
      "date": "2023-03-31",
      "bid": "39.14",
      "ask": "39.22",
      "open": "39.00",
      "high": "39.26",
      "low": "38.32",
      "close": "39.26",
      "average": "39.0871",
      "volume": "756568",
      "turnover": "29570977.98",
      "trades": "1306"
    },
    {
      "date": "2023-04-03",
      "bid": "38.80",
      "ask": "38.86",
      "open": "39.38",
      "high": "39.76",
      "low": "38.66",
      "close": "38.94",
      "average": "39.0481",
      "volume": "739705",
      "turnover": "28883911.22",
      "trades": "1129"
    },
    {
      "date": "2023-04-04",
      "bid": "39.58",
      "ask": "39.60",
      "open": "39.20",
      "high": "40.44",
      "low": "39.00",
      "close": "39.60",
      "average": "39.7668",
      "volume": "735273",
      "turnover": "29239439.28",
      "trades": "851"
    },
    {
      "date": "2023-04-05",
      "bid": "38.38",
      "ask": "38.48",
      "open": "39.60",
      "high": "39.60",
      "low": "38.06",
      "close": "38.44",
      "average": "38.605",
      "volume": "624208",
      "turnover": "24096360.6",
      "trades": "1315"
    },
    {
      "date": "2023-04-06",
      "bid": "39.04",
      "ask": "39.08",
      "open": "38.88",
      "high": "39.14",
      "low": "38.30",
      "close": "39.00",
      "average": "38.7734",
      "volume": "186828",
      "turnover": "7243937.82",
      "trades": "443"
    },
    {
      "date": "2023-04-11",
      "bid": "39.36",
      "ask": "39.42",
      "open": "38.98",
      "high": "39.80",
      "low": "38.84",
      "close": "39.52",
      "average": "39.3962",
      "volume": "747998",
      "turnover": "29465638",
      "trades": "1441"
    },
    {
      "date": "2023-04-12",
      "bid": "39.92",
      "ask": "40.04",
      "open": "39.64",
      "high": "40.96",
      "low": "39.50",
      "close": "40.00",
      "average": "40.0819",
      "volume": "830539",
      "turnover": "33287563.11",
      "trades": "1471"
    },
    {
      "date": "2023-04-13",
      "bid": "40.00",
      "ask": "40.04",
      "open": "39.96",
      "high": "40.38",
      "low": "39.40",
      "close": "39.98",
      "average": "39.9244",
      "volume": "442331",
      "turnover": "17659805.8",
      "trades": "1220"
    },
    {
      "date": "2023-04-14",
      "bid": "40.96",
      "ask": "41.02",
      "open": "40.00",
      "high": "41.84",
      "low": "39.98",
      "close": "41.04",
      "average": "41.1056",
      "volume": "596444",
      "turnover": "24514574.68",
      "trades": "1054"
    },
    {
      "date": "2023-04-17",
      "bid": "41.72",
      "ask": "41.80",
      "open": "41.04",
      "high": "41.96",
      "low": "40.84",
      "close": "41.76",
      "average": "41.5497",
      "volume": "564414",
      "turnover": "23449855.26",
      "trades": "855"
    },
    {
      "date": "2023-04-18",
      "bid": "41.28",
      "ask": "41.38",
      "open": "42.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.32",
      "average": "41.3933",
      "volume": "398192",
      "turnover": "16482476.7",
      "trades": "869"
    },
    {
      "date": "2023-04-19",
      "bid": "40.28",
      "ask": "40.30",
      "open": "41.00",
      "high": "41.00",
      "low": "40.06",
      "close": "40.42",
      "average": "40.3714",
      "volume": "800210",
      "turnover": "32302899.48",
      "trades": "1163"
    },
    {
      "date": "2023-04-20",
      "bid": "40.24",
      "ask": "40.28",
      "open": "40.42",
      "high": "41.30",
      "low": "40.14",
      "close": "40.16",
      "average": "40.5513",
      "volume": "380499",
      "turnover": "15429739.17",
      "trades": "735"
    },
    {
      "date": "2023-04-21",
      "bid": "40.50",
      "ask": "40.54",
      "open": "40.28",
      "high": "40.68",
      "low": "39.96",
      "close": "40.44",
      "average": "40.3814",
      "volume": "393986",
      "turnover": "15909693.01",
      "trades": "686"
    },
    {
      "date": "2023-04-24",
      "bid": "40.12",
      "ask": "40.22",
      "open": "40.40",
      "high": "40.78",
      "low": "39.72",
      "close": "40.18",
      "average": "40.1712",
      "volume": "524414",
      "turnover": "21066512.07",
      "trades": "792"
    },
    {
      "date": "2023-04-25",
      "bid": "39.20",
      "ask": "39.28",
      "open": "40.10",
      "high": "40.16",
      "low": "38.56",
      "close": "39.20",
      "average": "39.0958",
      "volume": "616879",
      "turnover": "24118266.06",
      "trades": "887"
    },
    {
      "date": "2023-04-26",
      "bid": "38.98",
      "ask": "39.08",
      "open": "39.50",
      "high": "39.50",
      "low": "38.00",
      "close": "38.96",
      "average": "38.8758",
      "volume": "798303",
      "turnover": "31037146.52",
      "trades": "1243"
    },
    {
      "date": "2023-04-27",
      "bid": "40.44",
      "ask": "40.48",
      "open": "39.00",
      "high": "40.56",
      "low": "38.78",
      "close": "40.52",
      "average": "40.2178",
      "volume": "464195",
      "turnover": "18668964.57",
      "trades": "931"
    },
    {
      "date": "2023-04-28",
      "bid": "40.30",
      "ask": "40.40",
      "open": "40.50",
      "high": "41.26",
      "low": "39.50",
      "close": "40.62",
      "average": "40.5465",
      "volume": "1449691",
      "turnover": "58779089.02",
      "trades": "1766"
    },
    {
      "date": "2023-05-02",
      "bid": "38.68",
      "ask": "38.86",
      "open": "41.28",
      "high": "41.28",
      "low": "38.64",
      "close": "38.80",
      "average": "39.0189",
      "volume": "838876",
      "turnover": "32732101.36",
      "trades": "1586"
    },
    {
      "date": "2023-05-03",
      "bid": "37.88",
      "ask": "38.00",
      "open": "38.56",
      "high": "38.74",
      "low": "37.38",
      "close": "37.86",
      "average": "37.8331",
      "volume": "515697",
      "turnover": "19512391.19",
      "trades": "1090"
    },
    {
      "date": "2023-05-04",
      "bid": "38.52",
      "ask": "38.60",
      "open": "37.10",
      "high": "38.62",
      "low": "35.56",
      "close": "38.62",
      "average": "37.4451",
      "volume": "1026301",
      "turnover": "38429911.32",
      "trades": "1615"
    },
    {
      "date": "2023-05-05",
      "bid": "38.94",
      "ask": "39.02",
      "open": "38.62",
      "high": "39.64",
      "low": "38.32",
      "close": "38.94",
      "average": "39.0538",
      "volume": "709209",
      "turnover": "27697289.4",
      "trades": "1109"
    },
    {
      "date": "2023-05-08",
      "bid": "37.40",
      "ask": "37.54",
      "open": "38.86",
      "high": "38.94",
      "low": "37.08",
      "close": "37.54",
      "average": "37.6613",
      "volume": "624970",
      "turnover": "23536989.4",
      "trades": "1119"
    },
    {
      "date": "2023-05-09",
      "bid": "35.52",
      "ask": "35.58",
      "open": "37.50",
      "high": "37.50",
      "low": "35.02",
      "close": "35.54",
      "average": "35.7207",
      "volume": "1281195",
      "turnover": "45762689.59",
      "trades": "2023"
    },
    {
      "date": "2023-05-10",
      "bid": "36.20",
      "ask": "36.28",
      "open": "35.86",
      "high": "36.58",
      "low": "35.42",
      "close": "36.24",
      "average": "35.978",
      "volume": "933667",
      "turnover": "33567318.75",
      "trades": "1633"
    },
    {
      "date": "2023-05-11",
      "bid": "37.00",
      "ask": "37.10",
      "open": "36.24",
      "high": "37.28",
      "low": "36.24",
      "close": "37.08",
      "average": "37.0105",
      "volume": "569844",
      "turnover": "21090209.26",
      "trades": "979"
    },
    {
      "date": "2023-05-12",
      "bid": "36.36",
      "ask": "36.40",
      "open": "37.26",
      "high": "37.26",
      "low": "36.02",
      "close": "36.28",
      "average": "36.3495",
      "volume": "654251",
      "turnover": "23781728.2",
      "trades": "1343"
    },
    {
      "date": "2023-05-15",
      "bid": "36.88",
      "ask": "36.94",
      "open": "36.40",
      "high": "37.00",
      "low": "36.00",
      "close": "37.00",
      "average": "36.725",
      "volume": "449209",
      "turnover": "16497188.68",
      "trades": "859"
    },
    {
      "date": "2023-05-16",
      "bid": "36.64",
      "ask": "36.68",
      "open": "37.04",
      "high": "37.16",
      "low": "36.44",
      "close": "36.70",
      "average": "36.8019",
      "volume": "450893",
      "turnover": "16593697.82",
      "trades": "886"
    },
    {
      "date": "2023-05-17",
      "bid": "35.92",
      "ask": "36.02",
      "open": "36.70",
      "high": "36.70",
      "low": "35.22",
      "close": "36.02",
      "average": "35.7989",
      "volume": "604742",
      "turnover": "21647871.15",
      "trades": "1028"
    },
    {
      "date": "2023-05-19",
      "bid": "36.18",
      "ask": "36.24",
      "open": "36.02",
      "high": "36.50",
      "low": "35.36",
      "close": "36.20",
      "average": "35.9511",
      "volume": "718397",
      "turnover": "25823640.58",
      "trades": "1310"
    },
    {
      "date": "2023-05-22",
      "bid": "36.98",
      "ask": "37.06",
      "open": "36.00",
      "high": "37.06",
      "low": "35.96",
      "close": "37.04",
      "average": "36.7281",
      "volume": "374778",
      "turnover": "13763574.62",
      "trades": "740"
    },
    {
      "date": "2023-05-23",
      "bid": "38.00",
      "ask": "38.10",
      "open": "37.00",
      "high": "38.60",
      "low": "36.98",
      "close": "38.04",
      "average": "37.9935",
      "volume": "626314",
      "turnover": "23795730.91",
      "trades": "1113"
    },
    {
      "date": "2023-05-24",
      "bid": "36.64",
      "ask": "36.68",
      "open": "37.88",
      "high": "37.88",
      "low": "36.54",
      "close": "36.66",
      "average": "36.8353",
      "volume": "511609",
      "turnover": "18846066.29",
      "trades": "1097"
    },
    {
      "date": "2023-05-25",
      "bid": "36.10",
      "ask": "36.20",
      "open": "36.66",
      "high": "36.86",
      "low": "36.00",
      "close": "36.00",
      "average": "36.1835",
      "volume": "308766",
      "turnover": "11172264.68",
      "trades": "748"
    },
    {
      "date": "2023-05-26",
      "bid": "35.86",
      "ask": "35.92",
      "open": "36.28",
      "high": "36.28",
      "low": "35.54",
      "close": "35.88",
      "average": "35.93",
      "volume": "263296",
      "turnover": "9460222.61",
      "trades": "659"
    },
    {
      "date": "2023-05-29",
      "bid": "35.44",
      "ask": "35.52",
      "open": "35.90",
      "high": "36.46",
      "low": "35.30",
      "close": "35.56",
      "average": "35.7469",
      "volume": "568709",
      "turnover": "20329557.94",
      "trades": "825"
    },
    {
      "date": "2023-05-30",
      "bid": "35.24",
      "ask": "35.30",
      "open": "36.00",
      "high": "36.20",
      "low": "35.10",
      "close": "35.30",
      "average": "35.4548",
      "volume": "305835",
      "turnover": "10843180.56",
      "trades": "927"
    },
    {
      "date": "2023-05-31",
      "bid": "34.62",
      "ask": "34.70",
      "open": "35.20",
      "high": "35.20",
      "low": "34.00",
      "close": "34.70",
      "average": "34.5931",
      "volume": "1445650",
      "turnover": "50000027.27",
      "trades": "1696"
    },
    {
      "date": "2023-06-01",
      "bid": "34.94",
      "ask": "35.00",
      "open": "35.22",
      "high": "35.28",
      "low": "34.18",
      "close": "34.94",
      "average": "34.7965",
      "volume": "692079",
      "turnover": "24080168.29",
      "trades": "1339"
    },
    {
      "date": "2023-06-02",
      "bid": "36.76",
      "ask": "36.82",
      "open": "35.72",
      "high": "37.08",
      "low": "35.10",
      "close": "36.80",
      "average": "36.5538",
      "volume": "1194477",
      "turnover": "43664388.12",
      "trades": "1811"
    },
    {
      "date": "2023-06-05",
      "bid": "38.26",
      "ask": "38.32",
      "open": "36.80",
      "high": "39.06",
      "low": "36.74",
      "close": "38.40",
      "average": "38.2864",
      "volume": "1168736",
      "turnover": "44747979.1",
      "trades": "1992"
    },
    {
      "date": "2023-06-07",
      "bid": "39.32",
      "ask": "39.38",
      "open": "38.68",
      "high": "39.82",
      "low": "38.68",
      "close": "39.24",
      "average": "39.2281",
      "volume": "850697",
      "turnover": "33364917.47",
      "trades": "1328"
    },
    {
      "date": "2023-06-08",
      "bid": "39.16",
      "ask": "39.22",
      "open": "39.12",
      "high": "39.68",
      "low": "38.54",
      "close": "39.16",
      "average": "39.1619",
      "volume": "562366",
      "turnover": "22023369.32",
      "trades": "974"
    },
    {
      "date": "2023-06-09",
      "bid": "39.50",
      "ask": "39.56",
      "open": "39.04",
      "high": "39.78",
      "low": "38.74",
      "close": "39.40",
      "average": "39.3497",
      "volume": "614752",
      "turnover": "24189455.43",
      "trades": "1006"
    },
    {
      "date": "2023-06-12",
      "bid": "38.54",
      "ask": "38.60",
      "open": "39.50",
      "high": "39.64",
      "low": "37.98",
      "close": "38.54",
      "average": "38.7563",
      "volume": "1200188",
      "turnover": "46535181.78",
      "trades": "1536"
    },
    {
      "date": "2023-06-13",
      "bid": "37.90",
      "ask": "37.94",
      "open": "38.70",
      "high": "38.88",
      "low": "37.58",
      "close": "37.88",
      "average": "37.9901",
      "volume": "573685",
      "turnover": "21797109.68",
      "trades": "894"
    },
    {
      "date": "2023-06-14",
      "bid": "38.34",
      "ask": "38.40",
      "open": "37.76",
      "high": "39.18",
      "low": "37.74",
      "close": "38.30",
      "average": "38.622",
      "volume": "673588",
      "turnover": "26025077.44",
      "trades": "1327"
    },
    {
      "date": "2023-06-15",
      "bid": "37.30",
      "ask": "37.36",
      "open": "38.00",
      "high": "38.34",
      "low": "36.82",
      "close": "37.48",
      "average": "37.4281",
      "volume": "1215646",
      "turnover": "45495171.25",
      "trades": "1418"
    },
    {
      "date": "2023-06-16",
      "bid": "36.26",
      "ask": "36.34",
      "open": "37.54",
      "high": "37.60",
      "low": "36.08",
      "close": "36.50",
      "average": "36.5335",
      "volume": "3655017",
      "turnover": "133541001.18",
      "trades": "2379"
    },
    {
      "date": "2023-06-19",
      "bid": "36.04",
      "ask": "36.08",
      "open": "36.20",
      "high": "36.74",
      "low": "35.38",
      "close": "35.94",
      "average": "36.0342",
      "volume": "659352",
      "turnover": "23759226.96",
      "trades": "942"
    },
    {
      "date": "2023-06-20",
      "bid": "35.64",
      "ask": "35.68",
      "open": "35.82",
      "high": "36.18",
      "low": "35.44",
      "close": "35.68",
      "average": "35.7451",
      "volume": "429603",
      "turnover": "15356324.56",
      "trades": "782"
    },
    {
      "date": "2023-06-21",
      "bid": "35.32",
      "ask": "35.36",
      "open": "35.54",
      "high": "35.54",
      "low": "34.74",
      "close": "35.38",
      "average": "35.1948",
      "volume": "527135",
      "turnover": "18552437.57",
      "trades": "1017"
    },
    {
      "date": "2023-06-22",
      "bid": "35.66",
      "ask": "35.70",
      "open": "35.00",
      "high": "36.06",
      "low": "34.70",
      "close": "35.64",
      "average": "35.5496",
      "volume": "860837",
      "turnover": "30608185.12",
      "trades": "1206"
    },
    {
      "date": "2023-06-26",
      "bid": "35.14",
      "ask": "35.20",
      "open": "35.02",
      "high": "35.70",
      "low": "34.56",
      "close": "35.24",
      "average": "35.1132",
      "volume": "556528",
      "turnover": "19542924.03",
      "trades": "1417"
    },
    {
      "date": "2023-06-27",
      "bid": "35.56",
      "ask": "35.58",
      "open": "35.24",
      "high": "35.80",
      "low": "35.08",
      "close": "35.60",
      "average": "35.4342",
      "volume": "343488",
      "turnover": "12171226.46",
      "trades": "740"
    },
    {
      "date": "2023-06-28",
      "bid": "36.40",
      "ask": "36.50",
      "open": "35.60",
      "high": "36.52",
      "low": "35.42",
      "close": "36.52",
      "average": "36.1867",
      "volume": "507462",
      "turnover": "18361217.39",
      "trades": "879"
    },
    {
      "date": "2023-06-29",
      "bid": "36.14",
      "ask": "36.20",
      "open": "36.54",
      "high": "36.66",
      "low": "36.00",
      "close": "36.24",
      "average": "36.2978",
      "volume": "368967",
      "turnover": "13392708.64",
      "trades": "583"
    },
    {
      "date": "2023-06-30",
      "bid": "36.44",
      "ask": "36.50",
      "open": "36.30",
      "high": "37.06",
      "low": "36.20",
      "close": "36.52",
      "average": "36.5739",
      "volume": "485630",
      "turnover": "17761311.23",
      "trades": "848"
    },
    {
      "date": "2023-07-03",
      "bid": "37.06",
      "ask": "37.10",
      "open": "36.52",
      "high": "37.20",
      "low": "36.30",
      "close": "37.14",
      "average": "36.9278",
      "volume": "561045",
      "turnover": "20722277.14",
      "trades": "823"
    },
    {
      "date": "2023-07-04",
      "bid": "39.84",
      "ask": "39.86",
      "open": "37.60",
      "high": "40.04",
      "low": "37.34",
      "close": "39.88",
      "average": "39.3656",
      "volume": "1179879",
      "turnover": "46440447.02",
      "trades": "1746"
    },
    {
      "date": "2023-07-05",
      "bid": "39.54",
      "ask": "39.60",
      "open": "39.68",
      "high": "40.02",
      "low": "39.08",
      "close": "39.62",
      "average": "39.6259",
      "volume": "484394",
      "turnover": "19194548.46",
      "trades": "875"
    },
    {
      "date": "2023-07-06",
      "bid": "38.06",
      "ask": "38.14",
      "open": "39.30",
      "high": "39.56",
      "low": "38.04",
      "close": "38.16",
      "average": "38.6313",
      "volume": "361887",
      "turnover": "13980161.88",
      "trades": "741"
    },
    {
      "date": "2023-07-07",
      "bid": "38.40",
      "ask": "38.46",
      "open": "38.20",
      "high": "38.46",
      "low": "37.44",
      "close": "38.38",
      "average": "38.0882",
      "volume": "252183",
      "turnover": "9605193.48",
      "trades": "595"
    },
    {
      "date": "2023-07-10",
      "bid": "37.16",
      "ask": "37.20",
      "open": "38.38",
      "high": "38.50",
      "low": "37.14",
      "close": "37.16",
      "average": "37.4041",
      "volume": "296450",
      "turnover": "11088441.46",
      "trades": "678"
    },
    {
      "date": "2023-07-11",
      "bid": "38.32",
      "ask": "38.36",
      "open": "37.52",
      "high": "38.46",
      "low": "37.24",
      "close": "38.46",
      "average": "38.0595",
      "volume": "418776",
      "turnover": "15938417.48",
      "trades": "683"
    },
    {
      "date": "2023-07-12",
      "bid": "38.80",
      "ask": "38.86",
      "open": "38.50",
      "high": "39.08",
      "low": "37.38",
      "close": "38.82",
      "average": "38.5054",
      "volume": "375028",
      "turnover": "14440586.24",
      "trades": "805"
    },
    {
      "date": "2023-07-13",
      "bid": "38.44",
      "ask": "38.52",
      "open": "38.60",
      "high": "39.04",
      "low": "38.30",
      "close": "38.36",
      "average": "38.503",
      "volume": "198226",
      "turnover": "7632297.44",
      "trades": "581"
    },
    {
      "date": "2023-07-14",
      "bid": "37.58",
      "ask": "37.68",
      "open": "38.00",
      "high": "38.24",
      "low": "37.10",
      "close": "37.72",
      "average": "37.5121",
      "volume": "308650",
      "turnover": "11578116.58",
      "trades": "940"
    },
    {
      "date": "2023-07-17",
      "bid": "37.66",
      "ask": "37.78",
      "open": "37.70",
      "high": "38.18",
      "low": "36.68",
      "close": "37.54",
      "average": "37.5174",
      "volume": "1061333",
      "turnover": "39818984.29",
      "trades": "1237"
    },
    {
      "date": "2023-07-18",
      "bid": "38.72",
      "ask": "38.80",
      "open": "37.60",
      "high": "38.84",
      "low": "37.60",
      "close": "38.70",
      "average": "38.3307",
      "volume": "391236",
      "turnover": "14995758.19",
      "trades": "828"
    },
    {
      "date": "2023-07-19",
      "bid": "40.90",
      "ask": "40.98",
      "open": "38.70",
      "high": "41.22",
      "low": "38.70",
      "close": "40.94",
      "average": "40.6068",
      "volume": "671694",
      "turnover": "27271273.21",
      "trades": "1445"
    },
    {
      "date": "2023-07-20",
      "bid": "41.08",
      "ask": "41.14",
      "open": "40.94",
      "high": "41.30",
      "low": "40.68",
      "close": "41.12",
      "average": "41.0184",
      "volume": "513855",
      "turnover": "21074564.72",
      "trades": "1049"
    },
    {
      "date": "2023-07-21",
      "bid": "41.20",
      "ask": "41.26",
      "open": "41.00",
      "high": "41.30",
      "low": "40.18",
      "close": "41.30",
      "average": "40.8608",
      "volume": "362384",
      "turnover": "14799128.62",
      "trades": "786"
    },
    {
      "date": "2023-07-24",
      "bid": "40.84",
      "ask": "40.88",
      "open": "40.74",
      "high": "41.90",
      "low": "40.70",
      "close": "40.88",
      "average": "41.206",
      "volume": "373070",
      "turnover": "15372719.84",
      "trades": "990"
    },
    {
      "date": "2023-07-25",
      "bid": "41.20",
      "ask": "41.34",
      "open": "40.90",
      "high": "41.30",
      "low": "40.26",
      "close": "41.18",
      "average": "40.8222",
      "volume": "266516",
      "turnover": "10879769.7",
      "trades": "666"
    },
    {
      "date": "2023-07-26",
      "bid": "41.70",
      "ask": "41.78",
      "open": "41.18",
      "high": "41.80",
      "low": "40.72",
      "close": "41.78",
      "average": "41.5003",
      "volume": "180236",
      "turnover": "7479853.94",
      "trades": "514"
    },
    {
      "date": "2023-07-27",
      "bid": "41.44",
      "ask": "41.54",
      "open": "41.94",
      "high": "42.32",
      "low": "41.44",
      "close": "41.62",
      "average": "41.8375",
      "volume": "337468",
      "turnover": "14118944.72",
      "trades": "778"
    },
    {
      "date": "2023-07-28",
      "bid": "41.30",
      "ask": "41.38",
      "open": "41.40",
      "high": "41.44",
      "low": "40.52",
      "close": "41.38",
      "average": "41.1365",
      "volume": "274760",
      "turnover": "11302426.66",
      "trades": "554"
    },
    {
      "date": "2023-07-31",
      "bid": "41.14",
      "ask": "41.28",
      "open": "41.38",
      "high": "41.50",
      "low": "40.26",
      "close": "41.06",
      "average": "41.0461",
      "volume": "398939",
      "turnover": "16378633.9",
      "trades": "580"
    },
    {
      "date": "2023-08-01",
      "bid": "40.32",
      "ask": "40.40",
      "open": "40.90",
      "high": "40.90",
      "low": "40.20",
      "close": "40.42",
      "average": "40.4677",
      "volume": "206808",
      "turnover": "8368265.44",
      "trades": "547"
    },
    {
      "date": "2023-08-02",
      "bid": "39.94",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.16",
      "low": "39.26",
      "close": "39.98",
      "average": "39.8708",
      "volume": "462973",
      "turnover": "18458546.46",
      "trades": "667"
    },
    {
      "date": "2023-08-03",
      "bid": "40.08",
      "ask": "40.14",
      "open": "39.80",
      "high": "40.72",
      "low": "39.80",
      "close": "40.24",
      "average": "40.2008",
      "volume": "197364",
      "turnover": "7933935.04",
      "trades": "448"
    },
    {
      "date": "2023-08-04",
      "bid": "40.82",
      "ask": "40.88",
      "open": "40.88",
      "high": "40.92",
      "low": "39.82",
      "close": "40.84",
      "average": "40.5082",
      "volume": "160424",
      "turnover": "6498550.78",
      "trades": "382"
    },
    {
      "date": "2023-08-07",
      "bid": "39.74",
      "ask": "39.78",
      "open": "40.60",
      "high": "40.76",
      "low": "39.64",
      "close": "39.72",
      "average": "40.0003",
      "volume": "177082",
      "turnover": "7083339.14",
      "trades": "506"
    },
    {
      "date": "2023-08-08",
      "bid": "39.78",
      "ask": "39.86",
      "open": "39.66",
      "high": "40.44",
      "low": "39.66",
      "close": "39.76",
      "average": "39.8844",
      "volume": "208486",
      "turnover": "8316805.33",
      "trades": "452"
    },
    {
      "date": "2023-08-09",
      "bid": "40.64",
      "ask": "40.74",
      "open": "39.76",
      "high": "40.82",
      "low": "39.72",
      "close": "40.70",
      "average": "40.5756",
      "volume": "275026",
      "turnover": "11159483.96",
      "trades": "530"
    },
    {
      "date": "2023-08-10",
      "bid": "41.38",
      "ask": "41.44",
      "open": "40.70",
      "high": "42.14",
      "low": "40.70",
      "close": "41.66",
      "average": "41.6338",
      "volume": "1106862",
      "turnover": "46087220.91",
      "trades": "1313"
    },
    {
      "date": "2023-08-11",
      "bid": "40.68",
      "ask": "40.72",
      "open": "41.66",
      "high": "41.66",
      "low": "40.48",
      "close": "40.74",
      "average": "40.7935",
      "volume": "227378",
      "turnover": "9275554.68",
      "trades": "525"
    },
    {
      "date": "2023-08-14",
      "bid": "40.42",
      "ask": "40.50",
      "open": "40.52",
      "high": "40.92",
      "low": "40.22",
      "close": "40.42",
      "average": "40.5069",
      "volume": "216085",
      "turnover": "8752950.82",
      "trades": "478"
    },
    {
      "date": "2023-08-15",
      "bid": "39.92",
      "ask": "40.02",
      "open": "40.42",
      "high": "40.42",
      "low": "39.52",
      "close": "39.84",
      "average": "39.7897",
      "volume": "267565",
      "turnover": "10645768.76",
      "trades": "707"
    },
    {
      "date": "2023-08-16",
      "bid": "39.94",
      "ask": "40.06",
      "open": "39.68",
      "high": "40.06",
      "low": "39.42",
      "close": "39.90",
      "average": "39.8195",
      "volume": "74843",
      "turnover": "2980209.26",
      "trades": "307"
    },
    {
      "date": "2023-08-17",
      "bid": "38.48",
      "ask": "38.54",
      "open": "39.68",
      "high": "39.68",
      "low": "38.38",
      "close": "38.46",
      "average": "38.7456",
      "volume": "207869",
      "turnover": "8054005.38",
      "trades": "501"
    },
    {
      "date": "2023-08-18",
      "bid": "37.60",
      "ask": "37.72",
      "open": "38.28",
      "high": "38.38",
      "low": "37.42",
      "close": "37.60",
      "average": "37.753",
      "volume": "207059",
      "turnover": "7817089.5",
      "trades": "576"
    },
    {
      "date": "2023-08-21",
      "bid": "36.24",
      "ask": "36.42",
      "open": "37.42",
      "high": "37.42",
      "low": "36.20",
      "close": "36.20",
      "average": "36.5898",
      "volume": "257421",
      "turnover": "9418194.53",
      "trades": "744"
    },
    {
      "date": "2023-08-22",
      "bid": "36.90",
      "ask": "36.94",
      "open": "36.82",
      "high": "37.34",
      "low": "36.42",
      "close": "36.88",
      "average": "36.9087",
      "volume": "259206",
      "turnover": "9566958.58",
      "trades": "533"
    },
    {
      "date": "2023-08-23",
      "bid": "37.60",
      "ask": "37.66",
      "open": "36.88",
      "high": "37.72",
      "low": "36.76",
      "close": "37.62",
      "average": "37.5019",
      "volume": "110056",
      "turnover": "4127616.44",
      "trades": "329"
    },
    {
      "date": "2023-08-24",
      "bid": "37.96",
      "ask": "38.02",
      "open": "38.00",
      "high": "39.10",
      "low": "37.84",
      "close": "38.02",
      "average": "38.4642",
      "volume": "307627",
      "turnover": "11846029.98",
      "trades": "737"
    },
    {
      "date": "2023-08-25",
      "bid": "37.70",
      "ask": "37.76",
      "open": "37.86",
      "high": "38.36",
      "low": "37.58",
      "close": "37.72",
      "average": "37.9479",
      "volume": "138631",
      "turnover": "5260798.22",
      "trades": "480"
    },
    {
      "date": "2023-08-28",
      "bid": "38.06",
      "ask": "38.10",
      "open": "37.72",
      "high": "38.08",
      "low": "37.54",
      "close": "38.02",
      "average": "37.8521",
      "volume": "97068",
      "turnover": "3674355.46",
      "trades": "376"
    },
    {
      "date": "2023-08-29",
      "bid": "38.36",
      "ask": "38.42",
      "open": "38.00",
      "high": "39.14",
      "low": "37.78",
      "close": "38.36",
      "average": "38.4774",
      "volume": "314923",
      "turnover": "12123329.26",
      "trades": "756"
    },
    {
      "date": "2023-08-30",
      "bid": "38.16",
      "ask": "38.20",
      "open": "38.36",
      "high": "38.84",
      "low": "38.02",
      "close": "38.18",
      "average": "38.3181",
      "volume": "391039",
      "turnover": "14979634.15",
      "trades": "586"
    },
    {
      "date": "2023-08-31",
      "bid": "39.60",
      "ask": "39.66",
      "open": "38.18",
      "high": "39.68",
      "low": "38.16",
      "close": "39.54",
      "average": "39.3908",
      "volume": "397327",
      "turnover": "15643949.13",
      "trades": "602"
    },
    {
      "date": "2023-09-01",
      "bid": "38.98",
      "ask": "39.06",
      "open": "38.70",
      "high": "39.70",
      "low": "38.34",
      "close": "38.92",
      "average": "39.0391",
      "volume": "317345",
      "turnover": "12388830.57",
      "trades": "757"
    },
    {
      "date": "2023-09-04",
      "bid": "39.24",
      "ask": "39.34",
      "open": "39.06",
      "high": "39.76",
      "low": "39.00",
      "close": "39.20",
      "average": "39.3471",
      "volume": "271082",
      "turnover": "10666188.24",
      "trades": "581"
    },
    {
      "date": "2023-09-05",
      "bid": "38.28",
      "ask": "38.46",
      "open": "39.06",
      "high": "39.20",
      "low": "38.26",
      "close": "38.32",
      "average": "38.5597",
      "volume": "184426",
      "turnover": "7111371.92",
      "trades": "485"
    },
    {
      "date": "2023-09-06",
      "bid": "38.26",
      "ask": "38.40",
      "open": "38.18",
      "high": "38.94",
      "low": "38.00",
      "close": "38.42",
      "average": "38.441",
      "volume": "138402",
      "turnover": "5319753.55",
      "trades": "374"
    },
    {
      "date": "2023-09-07",
      "bid": "38.08",
      "ask": "38.18",
      "open": "38.70",
      "high": "38.70",
      "low": "37.90",
      "close": "38.08",
      "average": "38.1499",
      "volume": "227153",
      "turnover": "8663516.78",
      "trades": "476"
    },
    {
      "date": "2023-09-08",
      "bid": "37.48",
      "ask": "37.54",
      "open": "38.08",
      "high": "38.14",
      "low": "37.10",
      "close": "37.44",
      "average": "37.4784",
      "volume": "444153",
      "turnover": "16645287",
      "trades": "636"
    },
    {
      "date": "2023-09-11",
      "bid": "38.60",
      "ask": "38.64",
      "open": "37.48",
      "high": "38.88",
      "low": "37.44",
      "close": "38.54",
      "average": "38.4703",
      "volume": "396915",
      "turnover": "15269834.93",
      "trades": "758"
    },
    {
      "date": "2023-09-12",
      "bid": "38.26",
      "ask": "38.30",
      "open": "38.50",
      "high": "39.02",
      "low": "38.08",
      "close": "38.24",
      "average": "38.5209",
      "volume": "469941",
      "turnover": "18102871.39",
      "trades": "871"
    },
    {
      "date": "2023-09-13",
      "bid": "38.26",
      "ask": "38.34",
      "open": "38.20",
      "high": "38.66",
      "low": "37.82",
      "close": "38.38",
      "average": "38.2918",
      "volume": "279398",
      "turnover": "10700930.57",
      "trades": "589"
    },
    {
      "date": "2023-09-14",
      "bid": "40.44",
      "ask": "40.56",
      "open": "38.38",
      "high": "40.58",
      "low": "38.32",
      "close": "40.48",
      "average": "40.0105",
      "volume": "579045",
      "turnover": "23170872.84",
      "trades": "895"
    },
    {
      "date": "2023-09-15",
      "bid": "38.50",
      "ask": "38.64",
      "open": "40.58",
      "high": "40.98",
      "low": "38.50",
      "close": "38.72",
      "average": "38.9829",
      "volume": "2091391",
      "turnover": "81561758.67",
      "trades": "2060"
    },
    {
      "date": "2023-09-18",
      "bid": "37.80",
      "ask": "37.86",
      "open": "38.72",
      "high": "39.10",
      "low": "37.78",
      "close": "37.84",
      "average": "38.2334",
      "volume": "247762",
      "turnover": "9463066.23",
      "trades": "638"
    },
    {
      "date": "2023-09-19",
      "bid": "37.84",
      "ask": "37.90",
      "open": "37.72",
      "high": "38.50",
      "low": "37.72",
      "close": "37.84",
      "average": "38.0733",
      "volume": "167321",
      "turnover": "6356664.16",
      "trades": "362"
    },
    {
      "date": "2023-09-20",
      "bid": "38.10",
      "ask": "38.18",
      "open": "37.96",
      "high": "38.64",
      "low": "37.96",
      "close": "38.14",
      "average": "38.2532",
      "volume": "344217",
      "turnover": "13153789.46",
      "trades": "433"
    },
    {
      "date": "2023-09-21",
      "bid": "37.88",
      "ask": "37.98",
      "open": "37.70",
      "high": "38.74",
      "low": "37.38",
      "close": "37.88",
      "average": "37.9638",
      "volume": "342460",
      "turnover": "13000383.03",
      "trades": "1040"
    },
    {
      "date": "2023-09-22",
      "bid": "37.10",
      "ask": "37.24",
      "open": "37.10",
      "high": "38.00",
      "low": "37.02",
      "close": "37.12",
      "average": "37.2903",
      "volume": "327359",
      "turnover": "12207301.38",
      "trades": "821"
    },
    {
      "date": "2023-09-25",
      "bid": "37.06",
      "ask": "37.16",
      "open": "36.94",
      "high": "37.60",
      "low": "36.72",
      "close": "37.16",
      "average": "37.0663",
      "volume": "227729",
      "turnover": "8440803.64",
      "trades": "640"
    },
    {
      "date": "2023-09-26",
      "bid": "35.70",
      "ask": "35.90",
      "open": "36.54",
      "high": "36.56",
      "low": "35.40",
      "close": "35.76",
      "average": "35.9193",
      "volume": "744254",
      "turnover": "26732968.58",
      "trades": "1699"
    },
    {
      "date": "2023-09-27",
      "bid": "34.96",
      "ask": "35.02",
      "open": "35.76",
      "high": "35.92",
      "low": "34.88",
      "close": "35.06",
      "average": "35.5073",
      "volume": "709731",
      "turnover": "25199664.5",
      "trades": "821"
    },
    {
      "date": "2023-09-28",
      "bid": "35.10",
      "ask": "35.14",
      "open": "35.00",
      "high": "35.80",
      "low": "34.36",
      "close": "35.16",
      "average": "35.0309",
      "volume": "278256",
      "turnover": "9746940.94",
      "trades": "662"
    },
    {
      "date": "2023-09-29",
      "bid": "36.68",
      "ask": "36.70",
      "open": "35.30",
      "high": "36.82",
      "low": "35.30",
      "close": "36.62",
      "average": "36.4666",
      "volume": "515843",
      "turnover": "18808843.95",
      "trades": "707"
    },
    {
      "date": "2023-10-02",
      "bid": "36.28",
      "ask": "36.38",
      "open": "36.82",
      "high": "37.92",
      "low": "36.16",
      "close": "36.46",
      "average": "36.8932",
      "volume": "505629",
      "turnover": "18654268.8",
      "trades": "903"
    },
    {
      "date": "2023-10-03",
      "bid": "35.14",
      "ask": "35.20",
      "open": "36.30",
      "high": "36.80",
      "low": "35.02",
      "close": "35.32",
      "average": "35.6526",
      "volume": "299759",
      "turnover": "10687211.88",
      "trades": "845"
    },
    {
      "date": "2023-10-04",
      "bid": "34.96",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.32",
      "low": "34.76",
      "close": "35.06",
      "average": "34.999",
      "volume": "265544",
      "turnover": "9293777.22",
      "trades": "630"
    },
    {
      "date": "2023-10-05",
      "bid": "35.64",
      "ask": "35.70",
      "open": "35.18",
      "high": "36.14",
      "low": "35.18",
      "close": "35.80",
      "average": "35.6954",
      "volume": "291562",
      "turnover": "10407459.02",
      "trades": "614"
    },
    {
      "date": "2023-10-06",
      "bid": "36.36",
      "ask": "36.44",
      "open": "35.94",
      "high": "36.68",
      "low": "35.74",
      "close": "36.50",
      "average": "36.2664",
      "volume": "381417",
      "turnover": "13828916.63",
      "trades": "817"
    },
    {
      "date": "2023-10-09",
      "bid": "36.70",
      "ask": "36.74",
      "open": "37.60",
      "high": "37.60",
      "low": "36.40",
      "close": "36.72",
      "average": "36.824",
      "volume": "237649",
      "turnover": "8751280.77",
      "trades": "596"
    },
    {
      "date": "2023-10-10",
      "bid": "37.52",
      "ask": "37.60",
      "open": "37.00",
      "high": "38.40",
      "low": "36.94",
      "close": "37.40",
      "average": "37.6933",
      "volume": "473624",
      "turnover": "17851726.84",
      "trades": "859"
    },
    {
      "date": "2023-10-11",
      "bid": "38.26",
      "ask": "38.36",
      "open": "37.30",
      "high": "38.54",
      "low": "37.28",
      "close": "38.54",
      "average": "38.1749",
      "volume": "509318",
      "turnover": "19437523.77",
      "trades": "973"
    },
    {
      "date": "2023-10-12",
      "bid": "38.36",
      "ask": "38.46",
      "open": "38.66",
      "high": "39.90",
      "low": "38.32",
      "close": "38.46",
      "average": "39.2355",
      "volume": "442683",
      "turnover": "17385309.92",
      "trades": "925"
    },
    {
      "date": "2023-10-13",
      "bid": "37.10",
      "ask": "37.18",
      "open": "38.10",
      "high": "38.32",
      "low": "37.04",
      "close": "37.16",
      "average": "37.4325",
      "volume": "382995",
      "turnover": "14335103.22",
      "trades": "771"
    },
    {
      "date": "2023-10-16",
      "bid": "37.40",
      "ask": "37.48",
      "open": "37.10",
      "high": "37.92",
      "low": "36.84",
      "close": "37.50",
      "average": "37.3933",
      "volume": "359364",
      "turnover": "13437919.4",
      "trades": "679"
    },
    {
      "date": "2023-10-17",
      "bid": "37.20",
      "ask": "37.28",
      "open": "37.48",
      "high": "37.82",
      "low": "37.00",
      "close": "37.18",
      "average": "37.2753",
      "volume": "267718",
      "turnover": "9980665.98",
      "trades": "547"
    },
    {
      "date": "2023-10-18",
      "bid": "36.30",
      "ask": "36.38",
      "open": "37.10",
      "high": "37.40",
      "low": "36.26",
      "close": "36.30",
      "average": "36.6171",
      "volume": "306465",
      "turnover": "11218097.43",
      "trades": "652"
    },
    {
      "date": "2023-10-19",
      "bid": "34.90",
      "ask": "35.00",
      "open": "36.18",
      "high": "36.32",
      "low": "34.86",
      "close": "35.08",
      "average": "35.3106",
      "volume": "478796",
      "turnover": "16905111.29",
      "trades": "1032"
    },
    {
      "date": "2023-10-20",
      "bid": "36.74",
      "ask": "36.82",
      "open": "35.30",
      "high": "37.26",
      "low": "34.10",
      "close": "36.96",
      "average": "36.2291",
      "volume": "859405",
      "turnover": "31130807.81",
      "trades": "1676"
    },
    {
      "date": "2023-10-23",
      "bid": "37.18",
      "ask": "37.28",
      "open": "37.46",
      "high": "38.26",
      "low": "36.48",
      "close": "37.34",
      "average": "37.431",
      "volume": "1108044",
      "turnover": "41457495.7",
      "trades": "1943"
    },
    {
      "date": "2023-10-24",
      "bid": "38.10",
      "ask": "38.18",
      "open": "37.34",
      "high": "38.42",
      "low": "37.18",
      "close": "38.06",
      "average": "37.8242",
      "volume": "464157",
      "turnover": "17555396.89",
      "trades": "1143"
    },
    {
      "date": "2023-10-25",
      "bid": "36.14",
      "ask": "36.30",
      "open": "38.06",
      "high": "38.08",
      "low": "35.50",
      "close": "36.16",
      "average": "36.2227",
      "volume": "516092",
      "turnover": "18696779.07",
      "trades": "1242"
    },
    {
      "date": "2023-10-26",
      "bid": "35.76",
      "ask": "35.86",
      "open": "35.68",
      "high": "36.56",
      "low": "35.36",
      "close": "35.86",
      "average": "35.8946",
      "volume": "554028",
      "turnover": "19887053.32",
      "trades": "1247"
    },
    {
      "date": "2023-10-27",
      "bid": "35.88",
      "ask": "36.04",
      "open": "35.76",
      "high": "36.40",
      "low": "35.62",
      "close": "36.10",
      "average": "36.0548",
      "volume": "401524",
      "turnover": "14477497.98",
      "trades": "1099"
    },
    {
      "date": "2023-10-30",
      "bid": "35.88",
      "ask": "36.00",
      "open": "36.42",
      "high": "37.00",
      "low": "35.80",
      "close": "35.90",
      "average": "36.0619",
      "volume": "354587",
      "turnover": "12787430.63",
      "trades": "1034"
    },
    {
      "date": "2023-10-31",
      "bid": "37.70",
      "ask": "37.78",
      "open": "35.86",
      "high": "37.78",
      "low": "35.86",
      "close": "37.64",
      "average": "37.2851",
      "volume": "640603",
      "turnover": "23881933.71",
      "trades": "1119"
    },
    {
      "date": "2023-11-01",
      "bid": "37.66",
      "ask": "37.76",
      "open": "37.96",
      "high": "38.22",
      "low": "37.22",
      "close": "37.64",
      "average": "37.7491",
      "volume": "740011",
      "turnover": "27950831.6",
      "trades": "1071"
    },
    {
      "date": "2023-11-02",
      "bid": "40.72",
      "ask": "40.84",
      "open": "37.72",
      "high": "41.20",
      "low": "37.72",
      "close": "40.80",
      "average": "40.4207",
      "volume": "963495",
      "turnover": "38950249.76",
      "trades": "1468"
    },
    {
      "date": "2023-11-03",
      "bid": "41.28",
      "ask": "41.34",
      "open": "40.90",
      "high": "41.42",
      "low": "40.50",
      "close": "41.16",
      "average": "40.9912",
      "volume": "441074",
      "turnover": "18075411.23",
      "trades": "939"
    },
    {
      "date": "2023-11-06",
      "bid": "40.96",
      "ask": "41.02",
      "open": "41.36",
      "high": "41.98",
      "low": "40.60",
      "close": "41.04",
      "average": "41.1975",
      "volume": "602092",
      "turnover": "24809841.65",
      "trades": "1541"
    },
    {
      "date": "2023-11-07",
      "bid": "41.90",
      "ask": "41.96",
      "open": "41.00",
      "high": "41.98",
      "low": "40.54",
      "close": "41.98",
      "average": "41.6236",
      "volume": "764361",
      "turnover": "31734771.34",
      "trades": "1012"
    },
    {
      "date": "2023-11-08",
      "bid": "40.48",
      "ask": "40.58",
      "open": "42.00",
      "high": "42.20",
      "low": "40.46",
      "close": "40.78",
      "average": "40.9756",
      "volume": "827257",
      "turnover": "33902241.09",
      "trades": "827"
    },
    {
      "date": "2023-11-09",
      "bid": "42.18",
      "ask": "42.26",
      "open": "40.22",
      "high": "43.10",
      "low": "40.22",
      "close": "42.42",
      "average": "41.8643",
      "volume": "683379",
      "turnover": "28648374.34",
      "trades": "1404"
    },
    {
      "date": "2023-11-10",
      "bid": "41.70",
      "ask": "41.72",
      "open": "42.00",
      "high": "42.12",
      "low": "41.20",
      "close": "41.70",
      "average": "41.6547",
      "volume": "604062",
      "turnover": "25163884.61",
      "trades": "1592"
    },
    {
      "date": "2023-11-13",
      "bid": "41.22",
      "ask": "41.28",
      "open": "41.70",
      "high": "42.02",
      "low": "41.20",
      "close": "41.22",
      "average": "41.5809",
      "volume": "423108",
      "turnover": "17597695.73",
      "trades": "974"
    },
    {
      "date": "2023-11-14",
      "bid": "46.40",
      "ask": "46.48",
      "open": "41.00",
      "high": "46.64",
      "low": "41.00",
      "close": "46.64",
      "average": "44.8146",
      "volume": "1029588",
      "turnover": "46037712.81",
      "trades": "1898"
    },
    {
      "date": "2023-11-15",
      "bid": "45.50",
      "ask": "45.52",
      "open": "46.60",
      "high": "46.66",
      "low": "45.34",
      "close": "46.00",
      "average": "45.9009",
      "volume": "1750432",
      "turnover": "80321224.01",
      "trades": "2051"
    },
    {
      "date": "2023-11-16",
      "bid": "45.04",
      "ask": "45.14",
      "open": "45.18",
      "high": "46.00",
      "low": "44.88",
      "close": "45.14",
      "average": "45.4712",
      "volume": "810446",
      "turnover": "36853034.57",
      "trades": "1958"
    },
    {
      "date": "2023-11-17",
      "bid": "44.68",
      "ask": "44.74",
      "open": "45.00",
      "high": "46.28",
      "low": "44.60",
      "close": "44.92",
      "average": "45.3161",
      "volume": "787429",
      "turnover": "35745588.34",
      "trades": "1553"
    },
    {
      "date": "2023-11-20",
      "bid": "44.30",
      "ask": "44.36",
      "open": "44.92",
      "high": "45.02",
      "low": "43.84",
      "close": "44.62",
      "average": "44.5209",
      "volume": "767519",
      "turnover": "34172579.68",
      "trades": "1516"
    },
    {
      "date": "2023-11-21",
      "bid": "43.34",
      "ask": "43.42",
      "open": "44.96",
      "high": "44.96",
      "low": "42.90",
      "close": "43.34",
      "average": "43.6954",
      "volume": "574437",
      "turnover": "25099470.42",
      "trades": "1514"
    },
    {
      "date": "2023-11-22",
      "bid": "44.34",
      "ask": "44.40",
      "open": "43.30",
      "high": "44.46",
      "low": "43.30",
      "close": "44.46",
      "average": "44.1353",
      "volume": "564538",
      "turnover": "24913102.63",
      "trades": "1226"
    },
    {
      "date": "2023-11-23",
      "bid": "45.20",
      "ask": "45.22",
      "open": "44.46",
      "high": "45.72",
      "low": "44.20",
      "close": "45.26",
      "average": "45.0277",
      "volume": "611540",
      "turnover": "27544635.18",
      "trades": "1168"
    },
    {
      "date": "2023-11-24",
      "bid": "44.74",
      "ask": "44.82",
      "open": "45.18",
      "high": "45.50",
      "low": "44.54",
      "close": "44.92",
      "average": "44.9477",
      "volume": "209322",
      "turnover": "9408126.17",
      "trades": "694"
    },
    {
      "date": "2023-11-27",
      "bid": "45.32",
      "ask": "45.40",
      "open": "44.92",
      "high": "45.44",
      "low": "44.54",
      "close": "45.44",
      "average": "45.139",
      "volume": "255227",
      "turnover": "11519283.12",
      "trades": "746"
    },
    {
      "date": "2023-11-28",
      "bid": "44.18",
      "ask": "44.24",
      "open": "45.44",
      "high": "45.56",
      "low": "43.38",
      "close": "44.26",
      "average": "44.1993",
      "volume": "412328",
      "turnover": "18224353.03",
      "trades": "1050"
    },
    {
      "date": "2023-11-29",
      "bid": "45.14",
      "ask": "45.18",
      "open": "44.50",
      "high": "45.70",
      "low": "44.38",
      "close": "45.22",
      "average": "45.0785",
      "volume": "615326",
      "turnover": "27731482.02",
      "trades": "1321"
    },
    {
      "date": "2023-11-30",
      "bid": "44.02",
      "ask": "44.24",
      "open": "45.24",
      "high": "45.68",
      "low": "43.82",
      "close": "45.68",
      "average": "45.5117",
      "volume": "3777352",
      "turnover": "171862103.37",
      "trades": "1756"
    },
    {
      "date": "2023-12-01",
      "bid": "46.32",
      "ask": "46.40",
      "open": "44.96",
      "high": "46.58",
      "low": "44.78",
      "close": "46.58",
      "average": "45.991",
      "volume": "896057",
      "turnover": "41167295.33",
      "trades": "1557"
    },
    {
      "date": "2023-12-04",
      "bid": "46.58",
      "ask": "46.66",
      "open": "46.58",
      "high": "47.62",
      "low": "46.52",
      "close": "46.68",
      "average": "46.8952",
      "volume": "510120",
      "turnover": "23930441.59",
      "trades": "1219"
    },
    {
      "date": "2023-12-05",
      "bid": "49.00",
      "ask": "49.06",
      "open": "46.68",
      "high": "49.10",
      "low": "46.50",
      "close": "49.02",
      "average": "48.6433",
      "volume": "883059",
      "turnover": "42946166.22",
      "trades": "1660"
    },
    {
      "date": "2023-12-06",
      "bid": "48.98",
      "ask": "49.04",
      "open": "49.02",
      "high": "50.15",
      "low": "48.34",
      "close": "49.02",
      "average": "49.2749",
      "volume": "1235253",
      "turnover": "60887086.44",
      "trades": "3227"
    },
    {
      "date": "2023-12-07",
      "bid": "49.10",
      "ask": "49.18",
      "open": "48.50",
      "high": "49.50",
      "low": "47.90",
      "close": "49.24",
      "average": "49.0995",
      "volume": "553687",
      "turnover": "27181151.94",
      "trades": "1065"
    },
    {
      "date": "2023-12-08",
      "bid": "48.60",
      "ask": "48.66",
      "open": "49.70",
      "high": "49.92",
      "low": "48.12",
      "close": "48.92",
      "average": "49.0838",
      "volume": "937085",
      "turnover": "46001224.7",
      "trades": "1477"
    },
    {
      "date": "2023-12-11",
      "bid": "49.10",
      "ask": "49.22",
      "open": "48.50",
      "high": "49.34",
      "low": "48.50",
      "close": "49.24",
      "average": "48.9915",
      "volume": "364417",
      "turnover": "17845775.48",
      "trades": "960"
    },
    {
      "date": "2023-12-12",
      "bid": "48.92",
      "ask": "48.94",
      "open": "49.24",
      "high": "49.64",
      "low": "48.46",
      "close": "48.98",
      "average": "49.0127",
      "volume": "482377",
      "turnover": "23643656.29",
      "trades": "1140"
    },
    {
      "date": "2023-12-13",
      "bid": "49.38",
      "ask": "49.44",
      "open": "48.98",
      "high": "49.56",
      "low": "48.66",
      "close": "49.48",
      "average": "49.3048",
      "volume": "401757",
      "turnover": "19808990.75",
      "trades": "644"
    },
    {
      "date": "2023-12-14",
      "bid": "53.90",
      "ask": "53.95",
      "open": "51.25",
      "high": "54.55",
      "low": "51.25",
      "close": "54.05",
      "average": "53.8841",
      "volume": "2057254",
      "turnover": "110860345.16",
      "trades": "2519"
    },
    {
      "date": "2023-12-15",
      "bid": "53.15",
      "ask": "53.25",
      "open": "54.65",
      "high": "54.95",
      "low": "52.70",
      "close": "53.35",
      "average": "53.4886",
      "volume": "1521074",
      "turnover": "81398523.79",
      "trades": "2065"
    },
    {
      "date": "2023-12-18",
      "bid": "53.55",
      "ask": "53.60",
      "open": "53.15",
      "high": "54.00",
      "low": "52.15",
      "close": "53.55",
      "average": "53.5026",
      "volume": "573130",
      "turnover": "30668733.68",
      "trades": "1191"
    },
    {
      "date": "2023-12-19",
      "bid": "54.30",
      "ask": "54.40",
      "open": "53.40",
      "high": "54.40",
      "low": "53.40",
      "close": "54.30",
      "average": "54.0853",
      "volume": "569742",
      "turnover": "30814042.76",
      "trades": "1376"
    },
    {
      "date": "2023-12-20",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.30",
      "high": "54.85",
      "low": "52.85",
      "close": "53.85",
      "average": "53.6647",
      "volume": "1051670",
      "turnover": "56428682.98",
      "trades": "1684"
    },
    {
      "date": "2023-12-21",
      "bid": "53.65",
      "ask": "53.75",
      "open": "53.50",
      "high": "53.90",
      "low": "52.80",
      "close": "53.60",
      "average": "53.5002",
      "volume": "868571",
      "turnover": "46472989.01",
      "trades": "1060"
    },
    {
      "date": "2023-12-22",
      "bid": "54.75",
      "ask": "54.80",
      "open": "53.60",
      "high": "54.85",
      "low": "53.25",
      "close": "54.75",
      "average": "53.7551",
      "volume": "1391410",
      "turnover": "74804815.9",
      "trades": "1023"
    },
    {
      "date": "2023-12-27",
      "bid": "54.50",
      "ask": "54.60",
      "open": "54.60",
      "high": "55.25",
      "low": "54.05",
      "close": "54.45",
      "average": "54.5281",
      "volume": "369612",
      "turnover": "20156063.16",
      "trades": "956"
    },
    {
      "date": "2023-12-28",
      "bid": "54.85",
      "ask": "54.95",
      "open": "54.80",
      "high": "55.15",
      "low": "54.50",
      "close": "54.90",
      "average": "54.8761",
      "volume": "465752",
      "turnover": "25562095.4",
      "trades": "739"
    },
    {
      "date": "2023-12-29",
      "bid": "54.30",
      "ask": "54.35",
      "open": "54.80",
      "high": "55.10",
      "low": "54.30",
      "close": "54.70",
      "average": "54.7849",
      "volume": "1827723",
      "turnover": "100131961.58",
      "trades": "895"
    },
    {
      "date": "2024-01-02",
      "bid": "52.95",
      "ask": "53.05",
      "open": "54.65",
      "high": "54.70",
      "low": "52.95",
      "close": "53.15",
      "average": "53.4935",
      "volume": "600362",
      "turnover": "32114748.89",
      "trades": "1121"
    },
    {
      "date": "2024-01-03",
      "bid": "52.10",
      "ask": "52.20",
      "open": "53.40",
      "high": "53.45",
      "low": "52.05",
      "close": "52.30",
      "average": "52.431",
      "volume": "454276",
      "turnover": "23799395.18",
      "trades": "814"
    },
    {
      "date": "2024-01-04",
      "bid": "52.80",
      "ask": "52.90",
      "open": "52.75",
      "high": "53.60",
      "low": "52.55",
      "close": "52.85",
      "average": "52.9314",
      "volume": "383162",
      "turnover": "20281291.6",
      "trades": "620"
    },
    {
      "date": "2024-01-05",
      "bid": "52.90",
      "ask": "53.00",
      "open": "52.55",
      "high": "53.55",
      "low": "52.50",
      "close": "53.00",
      "average": "53.0048",
      "volume": "205292",
      "turnover": "10881211.43",
      "trades": "425"
    },
    {
      "date": "2024-01-08",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.60",
      "high": "52.60",
      "low": "51.15",
      "close": "52.15",
      "average": "51.8172",
      "volume": "599370",
      "turnover": "31056644.35",
      "trades": "1349"
    },
    {
      "date": "2024-01-09",
      "bid": "51.30",
      "ask": "51.40",
      "open": "51.95",
      "high": "52.15",
      "low": "51.00",
      "close": "51.40",
      "average": "51.4008",
      "volume": "492013",
      "turnover": "25290028.55",
      "trades": "1025"
    },
    {
      "date": "2024-01-10",
      "bid": "52.00",
      "ask": "52.05",
      "open": "51.40",
      "high": "52.20",
      "low": "51.20",
      "close": "52.05",
      "average": "51.8084",
      "volume": "254815",
      "turnover": "13203656.03",
      "trades": "535"
    },
    {
      "date": "2024-01-11",
      "bid": "50.65",
      "ask": "50.70",
      "open": "52.05",
      "high": "52.65",
      "low": "50.55",
      "close": "50.80",
      "average": "51.3143",
      "volume": "444416",
      "turnover": "22805546.98",
      "trades": "883"
    },
    {
      "date": "2024-01-12",
      "bid": "52.30",
      "ask": "52.45",
      "open": "51.50",
      "high": "52.65",
      "low": "51.00",
      "close": "52.40",
      "average": "52.2144",
      "volume": "345160",
      "turnover": "18022374.17",
      "trades": "776"
    },
    {
      "date": "2024-01-15",
      "bid": "50.20",
      "ask": "50.30",
      "open": "52.40",
      "high": "52.85",
      "low": "50.15",
      "close": "50.35",
      "average": "51.2893",
      "volume": "415399",
      "turnover": "21299787.23",
      "trades": "807"
    },
    {
      "date": "2024-01-16",
      "bid": "50.05",
      "ask": "50.15",
      "open": "50.30",
      "high": "50.90",
      "low": "49.90",
      "close": "50.40",
      "average": "50.3031",
      "volume": "548246",
      "turnover": "27573049.33",
      "trades": "1042"
    },
    {
      "date": "2024-01-17",
      "bid": "49.08",
      "ask": "49.10",
      "open": "49.96",
      "high": "49.96",
      "low": "48.68",
      "close": "49.22",
      "average": "49.0932",
      "volume": "655324",
      "turnover": "32171599.01",
      "trades": "1151"
    },
    {
      "date": "2024-01-18",
      "bid": "50.10",
      "ask": "50.20",
      "open": "49.20",
      "high": "50.40",
      "low": "49.12",
      "close": "50.15",
      "average": "49.9569",
      "volume": "278956",
      "turnover": "13934547.98",
      "trades": "720"
    },
    {
      "date": "2024-01-19",
      "bid": "49.02",
      "ask": "49.12",
      "open": "49.48",
      "high": "50.20",
      "low": "48.86",
      "close": "49.22",
      "average": "49.2647",
      "volume": "410952",
      "turnover": "20244086.22",
      "trades": "1124"
    },
    {
      "date": "2024-01-22",
      "bid": "49.90",
      "ask": "50.00",
      "open": "49.64",
      "high": "50.60",
      "low": "49.26",
      "close": "49.96",
      "average": "49.8387",
      "volume": "331810",
      "turnover": "16537501.52",
      "trades": "715"
    },
    {
      "date": "2024-01-23",
      "bid": "49.50",
      "ask": "49.64",
      "open": "50.20",
      "high": "50.20",
      "low": "49.22",
      "close": "49.54",
      "average": "49.6972",
      "volume": "343381",
      "turnover": "17070917.92",
      "trades": "885"
    },
    {
      "date": "2024-01-24",
      "bid": "49.74",
      "ask": "49.78",
      "open": "49.54",
      "high": "50.25",
      "low": "49.36",
      "close": "49.92",
      "average": "49.7772",
      "volume": "400656",
      "turnover": "19943463.36",
      "trades": "982"
    },
    {
      "date": "2024-01-25",
      "bid": "49.98",
      "ask": "50.05",
      "open": "49.92",
      "high": "50.20",
      "low": "49.22",
      "close": "50.10",
      "average": "49.8986",
      "volume": "358148",
      "turnover": "17872351.6",
      "trades": "847"
    },
    {
      "date": "2024-01-26",
      "bid": "51.40",
      "ask": "51.50",
      "open": "50.00",
      "high": "51.55",
      "low": "48.84",
      "close": "51.45",
      "average": "50.8541",
      "volume": "494158",
      "turnover": "25134028.43",
      "trades": "1086"
    },
    {
      "date": "2024-01-29",
      "bid": "51.60",
      "ask": "51.70",
      "open": "51.45",
      "high": "52.20",
      "low": "50.45",
      "close": "51.80",
      "average": "51.4554",
      "volume": "638367",
      "turnover": "32840657.39",
      "trades": "874"
    },
    {
      "date": "2024-01-30",
      "bid": "52.10",
      "ask": "52.15",
      "open": "52.00",
      "high": "52.95",
      "low": "51.45",
      "close": "52.00",
      "average": "51.9822",
      "volume": "934443",
      "turnover": "48576889.8",
      "trades": "1630"
    },
    {
      "date": "2024-01-31",
      "bid": "52.45",
      "ask": "52.60",
      "open": "52.25",
      "high": "52.95",
      "low": "52.00",
      "close": "52.65",
      "average": "52.6264",
      "volume": "3817366",
      "turnover": "200895438.51",
      "trades": "1275"
    },
    {
      "date": "2024-02-01",
      "bid": "51.60",
      "ask": "51.70",
      "open": "52.65",
      "high": "52.95",
      "low": "50.20",
      "close": "51.50",
      "average": "51.7689",
      "volume": "968146",
      "turnover": "50134309.18",
      "trades": "1787"
    },
    {
      "date": "2024-02-02",
      "bid": "50.30",
      "ask": "50.40",
      "open": "51.70",
      "high": "52.65",
      "low": "50.25",
      "close": "50.35",
      "average": "51.478",
      "volume": "519078",
      "turnover": "26726406.13",
      "trades": "1315"
    },
    {
      "date": "2024-02-05",
      "bid": "49.40",
      "ask": "49.46",
      "open": "50.25",
      "high": "50.70",
      "low": "49.34",
      "close": "49.44",
      "average": "49.9805",
      "volume": "500895",
      "turnover": "25035266.6",
      "trades": "1290"
    },
    {
      "date": "2024-02-06",
      "bid": "49.72",
      "ask": "49.78",
      "open": "49.84",
      "high": "49.94",
      "low": "48.62",
      "close": "49.72",
      "average": "49.4448",
      "volume": "352651",
      "turnover": "17436113.86",
      "trades": "936"
    },
    {
      "date": "2024-02-07",
      "bid": "48.78",
      "ask": "48.82",
      "open": "49.66",
      "high": "50.00",
      "low": "48.72",
      "close": "48.82",
      "average": "49.1323",
      "volume": "755968",
      "turnover": "37143312.9",
      "trades": "1490"
    },
    {
      "date": "2024-02-08",
      "bid": "47.52",
      "ask": "47.62",
      "open": "48.82",
      "high": "49.86",
      "low": "45.46",
      "close": "47.52",
      "average": "47.4726",
      "volume": "969632",
      "turnover": "46004839.36",
      "trades": "2119"
    },
    {
      "date": "2024-02-09",
      "bid": "46.68",
      "ask": "46.74",
      "open": "47.54",
      "high": "48.22",
      "low": "46.50",
      "close": "46.78",
      "average": "47.0829",
      "volume": "742825",
      "turnover": "34977479.54",
      "trades": "1388"
    },
    {
      "date": "2024-02-12",
      "bid": "47.54",
      "ask": "47.60",
      "open": "46.78",
      "high": "48.10",
      "low": "46.60",
      "close": "47.54",
      "average": "47.4927",
      "volume": "442931",
      "turnover": "21035988.66",
      "trades": "1253"
    },
    {
      "date": "2024-02-13",
      "bid": "46.56",
      "ask": "46.58",
      "open": "47.54",
      "high": "47.94",
      "low": "45.64",
      "close": "46.52",
      "average": "46.7543",
      "volume": "451436",
      "turnover": "21106169.16",
      "trades": "1145"
    },
    {
      "date": "2024-02-14",
      "bid": "46.10",
      "ask": "46.14",
      "open": "46.30",
      "high": "46.48",
      "low": "45.90",
      "close": "46.08",
      "average": "46.1497",
      "volume": "744886",
      "turnover": "34384225.04",
      "trades": "826"
    },
    {
      "date": "2024-02-15",
      "bid": "47.76",
      "ask": "47.84",
      "open": "46.72",
      "high": "47.86",
      "low": "46.04",
      "close": "47.80",
      "average": "47.1967",
      "volume": "463626",
      "turnover": "21866381.24",
      "trades": "805"
    },
    {
      "date": "2024-02-16",
      "bid": "46.98",
      "ask": "47.02",
      "open": "47.80",
      "high": "47.88",
      "low": "46.66",
      "close": "47.02",
      "average": "47.1393",
      "volume": "483527",
      "turnover": "22793136.44",
      "trades": "1105"
    },
    {
      "date": "2024-02-19",
      "bid": "46.86",
      "ask": "46.92",
      "open": "47.00",
      "high": "47.40",
      "low": "46.52",
      "close": "46.86",
      "average": "46.8516",
      "volume": "201684",
      "turnover": "9449263.82",
      "trades": "739"
    },
    {
      "date": "2024-02-20",
      "bid": "46.46",
      "ask": "46.50",
      "open": "46.86",
      "high": "46.86",
      "low": "46.06",
      "close": "46.54",
      "average": "46.485",
      "volume": "277753",
      "turnover": "12911347.94",
      "trades": "712"
    },
    {
      "date": "2024-02-21",
      "bid": "45.38",
      "ask": "45.44",
      "open": "46.50",
      "high": "46.50",
      "low": "45.38",
      "close": "45.48",
      "average": "45.8414",
      "volume": "383303",
      "turnover": "17571165.23",
      "trades": "893"
    },
    {
      "date": "2024-02-22",
      "bid": "46.16",
      "ask": "46.22",
      "open": "46.12",
      "high": "46.38",
      "low": "45.24",
      "close": "46.22",
      "average": "45.9935",
      "volume": "523938",
      "turnover": "24097487.46",
      "trades": "1066"
    },
    {
      "date": "2024-02-23",
      "bid": "45.66",
      "ask": "45.70",
      "open": "46.00",
      "high": "46.42",
      "low": "45.32",
      "close": "45.78",
      "average": "45.7043",
      "volume": "328678",
      "turnover": "15011387.94",
      "trades": "857"
    },
    {
      "date": "2024-02-26",
      "bid": "45.04",
      "ask": "45.06",
      "open": "45.78",
      "high": "45.82",
      "low": "44.80",
      "close": "45.16",
      "average": "45.1774",
      "volume": "317649",
      "turnover": "14350937.45",
      "trades": "1009"
    },
    {
      "date": "2024-02-27",
      "bid": "45.52",
      "ask": "45.56",
      "open": "45.16",
      "high": "45.78",
      "low": "45.08",
      "close": "45.44",
      "average": "45.4757",
      "volume": "226376",
      "turnover": "10294391.97",
      "trades": "608"
    },
    {
      "date": "2024-02-28",
      "bid": "45.26",
      "ask": "45.30",
      "open": "45.60",
      "high": "45.60",
      "low": "44.60",
      "close": "45.24",
      "average": "45.0697",
      "volume": "585398",
      "turnover": "26379417.64",
      "trades": "1194"
    },
    {
      "date": "2024-02-29",
      "bid": "46.02",
      "ask": "46.06",
      "open": "45.40",
      "high": "46.46",
      "low": "45.40",
      "close": "45.94",
      "average": "45.9515",
      "volume": "716832",
      "turnover": "32939448.99",
      "trades": "946"
    },
    {
      "date": "2024-03-01",
      "bid": "47.56",
      "ask": "47.62",
      "open": "46.14",
      "high": "47.66",
      "low": "46.14",
      "close": "47.66",
      "average": "47.3262",
      "volume": "601870",
      "turnover": "28476289.51",
      "trades": "1018"
    },
    {
      "date": "2024-03-04",
      "bid": "46.36",
      "ask": "46.50",
      "open": "47.46",
      "high": "47.50",
      "low": "46.20",
      "close": "46.32",
      "average": "46.5239",
      "volume": "312765",
      "turnover": "14553781.01",
      "trades": "761"
    },
    {
      "date": "2024-03-05",
      "bid": "45.88",
      "ask": "45.94",
      "open": "46.32",
      "high": "46.62",
      "low": "45.76",
      "close": "45.82",
      "average": "46.0001",
      "volume": "429663",
      "turnover": "19775646.96",
      "trades": "1028"
    },
    {
      "date": "2024-03-06",
      "bid": "46.16",
      "ask": "46.22",
      "open": "45.82",
      "high": "46.96",
      "low": "45.82",
      "close": "46.08",
      "average": "46.3491",
      "volume": "435257",
      "turnover": "20199170.28",
      "trades": "990"
    },
    {
      "date": "2024-03-07",
      "bid": "46.70",
      "ask": "46.76",
      "open": "46.08",
      "high": "47.90",
      "low": "45.40",
      "close": "46.88",
      "average": "46.8055",
      "volume": "1209812",
      "turnover": "56823223.35",
      "trades": "1338"
    },
    {
      "date": "2024-03-08",
      "bid": "48.96",
      "ask": "49.02",
      "open": "46.82",
      "high": "49.20",
      "low": "46.62",
      "close": "48.96",
      "average": "47.6444",
      "volume": "1956793",
      "turnover": "93236868.09",
      "trades": "946"
    },
    {
      "date": "2024-03-11",
      "bid": "48.60",
      "ask": "48.64",
      "open": "48.50",
      "high": "49.24",
      "low": "48.42",
      "close": "48.60",
      "average": "48.6896",
      "volume": "599931",
      "turnover": "29210610.06",
      "trades": "1007"
    },
    {
      "date": "2024-03-12",
      "bid": "48.10",
      "ask": "48.16",
      "open": "48.88",
      "high": "49.30",
      "low": "48.08",
      "close": "48.08",
      "average": "48.3618",
      "volume": "617265",
      "turnover": "29851724.16",
      "trades": "1233"
    },
    {
      "date": "2024-03-13",
      "bid": "48.20",
      "ask": "48.28",
      "open": "48.56",
      "high": "48.56",
      "low": "47.80",
      "close": "48.30",
      "average": "48.2969",
      "volume": "597032",
      "turnover": "28835653.08",
      "trades": "610"
    },
    {
      "date": "2024-03-14",
      "bid": "47.82",
      "ask": "47.86",
      "open": "48.32",
      "high": "49.48",
      "low": "47.78",
      "close": "47.84",
      "average": "48.7362",
      "volume": "2584358",
      "turnover": "126228015.59",
      "trades": "894"
    },
    {
      "date": "2024-03-15",
      "bid": "47.40",
      "ask": "47.56",
      "open": "47.90",
      "high": "48.32",
      "low": "47.20",
      "close": "47.52",
      "average": "47.626",
      "volume": "1186518",
      "turnover": "56509214.24",
      "trades": "1910"
    },
    {
      "date": "2024-03-18",
      "bid": "47.10",
      "ask": "47.18",
      "open": "47.52",
      "high": "48.34",
      "low": "47.04",
      "close": "47.06",
      "average": "47.3505",
      "volume": "483855",
      "turnover": "22911137.08",
      "trades": "848"
    },
    {
      "date": "2024-03-19",
      "bid": "47.90",
      "ask": "47.96",
      "open": "47.00",
      "high": "47.98",
      "low": "46.82",
      "close": "47.90",
      "average": "47.5849",
      "volume": "354388",
      "turnover": "16863800.89",
      "trades": "729"
    },
    {
      "date": "2024-03-20",
      "bid": "48.26",
      "ask": "48.34",
      "open": "47.90",
      "high": "48.40",
      "low": "47.28",
      "close": "48.32",
      "average": "48.135",
      "volume": "330142",
      "turnover": "15891397.26",
      "trades": "564"
    },
    {
      "date": "2024-03-21",
      "bid": "49.60",
      "ask": "49.66",
      "open": "49.22",
      "high": "50.40",
      "low": "49.22",
      "close": "49.86",
      "average": "49.8867",
      "volume": "399593",
      "turnover": "19934390.11",
      "trades": "892"
    },
    {
      "date": "2024-03-22",
      "bid": "50.80",
      "ask": "50.90",
      "open": "50.00",
      "high": "51.00",
      "low": "49.86",
      "close": "50.90",
      "average": "50.6622",
      "volume": "395336",
      "turnover": "20028585.47",
      "trades": "895"
    },
    {
      "date": "2024-03-25",
      "bid": "51.30",
      "ask": "51.35",
      "open": "50.90",
      "high": "51.50",
      "low": "50.50",
      "close": "51.25",
      "average": "51.0739",
      "volume": "416151",
      "turnover": "21251711.05",
      "trades": "951"
    },
    {
      "date": "2024-03-26",
      "bid": "51.20",
      "ask": "51.30",
      "open": "52.00",
      "high": "52.00",
      "low": "50.60",
      "close": "51.20",
      "average": "51.1641",
      "volume": "323226",
      "turnover": "16537561.93",
      "trades": "774"
    },
    {
      "date": "2024-03-27",
      "bid": "51.95",
      "ask": "52.00",
      "open": "51.25",
      "high": "52.70",
      "low": "51.15",
      "close": "52.00",
      "average": "52.0547",
      "volume": "462618",
      "turnover": "24081587.63",
      "trades": "926"
    },
    {
      "date": "2024-03-28",
      "bid": "52.00",
      "ask": "52.15",
      "open": "52.00",
      "high": "53.00",
      "low": "51.90",
      "close": "52.35",
      "average": "52.3319",
      "volume": "375053",
      "turnover": "19624590.97",
      "trades": "556"
    },
    {
      "date": "2024-04-02",
      "bid": "50.30",
      "ask": "50.40",
      "open": "52.25",
      "high": "52.40",
      "low": "49.92",
      "close": "50.45",
      "average": "50.7969",
      "volume": "620399",
      "turnover": "31514276.85",
      "trades": "1361"
    },
    {
      "date": "2024-04-03",
      "bid": "50.25",
      "ask": "50.35",
      "open": "50.35",
      "high": "50.80",
      "low": "50.05",
      "close": "50.25",
      "average": "50.3567",
      "volume": "342218",
      "turnover": "17232952.18",
      "trades": "700"
    },
    {
      "date": "2024-04-04",
      "bid": "49.82",
      "ask": "49.90",
      "open": "50.30",
      "high": "50.70",
      "low": "49.60",
      "close": "49.70",
      "average": "49.8584",
      "volume": "476935",
      "turnover": "23779298.39",
      "trades": "665"
    },
    {
      "date": "2024-04-05",
      "bid": "49.34",
      "ask": "49.40",
      "open": "49.28",
      "high": "50.05",
      "low": "48.98",
      "close": "49.28",
      "average": "49.3409",
      "volume": "577185",
      "turnover": "28483462.09",
      "trades": "978"
    },
    {
      "date": "2024-04-08",
      "bid": "50.00",
      "ask": "50.10",
      "open": "49.26",
      "high": "50.10",
      "low": "49.08",
      "close": "50.00",
      "average": "49.8601",
      "volume": "290244",
      "turnover": "14471602.31",
      "trades": "642"
    },
    {
      "date": "2024-04-09",
      "bid": "48.12",
      "ask": "48.18",
      "open": "48.64",
      "high": "48.86",
      "low": "47.80",
      "close": "48.18",
      "average": "48.2052",
      "volume": "739119",
      "turnover": "35629600.35",
      "trades": "1834"
    },
    {
      "date": "2024-04-10",
      "bid": "46.98",
      "ask": "47.18",
      "open": "48.34",
      "high": "48.70",
      "low": "46.42",
      "close": "46.96",
      "average": "47.3681",
      "volume": "582735",
      "turnover": "27601303.32",
      "trades": "1439"
    },
    {
      "date": "2024-04-11",
      "bid": "46.02",
      "ask": "46.04",
      "open": "46.60",
      "high": "46.88",
      "low": "45.30",
      "close": "46.00",
      "average": "46.0534",
      "volume": "821859",
      "turnover": "37852402.97",
      "trades": "1835"
    },
    {
      "date": "2024-04-12",
      "bid": "46.14",
      "ask": "46.18",
      "open": "46.60",
      "high": "47.52",
      "low": "45.94",
      "close": "46.18",
      "average": "46.423",
      "volume": "486221",
      "turnover": "22585974.06",
      "trades": "852"
    },
    {
      "date": "2024-04-15",
      "bid": "46.18",
      "ask": "46.24",
      "open": "46.04",
      "high": "46.84",
      "low": "45.96",
      "close": "46.20",
      "average": "46.34",
      "volume": "349358",
      "turnover": "16189079.75",
      "trades": "807"
    },
    {
      "date": "2024-04-16",
      "bid": "45.44",
      "ask": "45.48",
      "open": "46.14",
      "high": "46.14",
      "low": "45.16",
      "close": "45.38",
      "average": "45.4043",
      "volume": "478840",
      "turnover": "21741436.12",
      "trades": "734"
    },
    {
      "date": "2024-04-17",
      "bid": "45.18",
      "ask": "45.28",
      "open": "45.14",
      "high": "45.92",
      "low": "45.10",
      "close": "45.20",
      "average": "45.3607",
      "volume": "341442",
      "turnover": "15491358.79",
      "trades": "736"
    },
    {
      "date": "2024-04-18",
      "bid": "46.42",
      "ask": "46.46",
      "open": "45.20",
      "high": "46.48",
      "low": "45.20",
      "close": "46.26",
      "average": "46.0339",
      "volume": "324106",
      "turnover": "14919916.04",
      "trades": "821"
    },
    {
      "date": "2024-04-19",
      "bid": "46.88",
      "ask": "46.96",
      "open": "46.00",
      "high": "47.04",
      "low": "45.82",
      "close": "46.88",
      "average": "46.6437",
      "volume": "235757",
      "turnover": "10993721.45",
      "trades": "712"
    },
    {
      "date": "2024-04-22",
      "bid": "47.58",
      "ask": "47.64",
      "open": "47.12",
      "high": "47.80",
      "low": "47.02",
      "close": "47.62",
      "average": "47.6015",
      "volume": "456316",
      "turnover": "21721522.99",
      "trades": "767"
    },
    {
      "date": "2024-04-23",
      "bid": "48.20",
      "ask": "48.26",
      "open": "47.62",
      "high": "48.76",
      "low": "47.62",
      "close": "48.12",
      "average": "48.1007",
      "volume": "1101714",
      "turnover": "53011554.7",
      "trades": "985"
    },
    {
      "date": "2024-04-24",
      "bid": "45.84",
      "ask": "45.88",
      "open": "48.82",
      "high": "48.82",
      "low": "45.74",
      "close": "45.74",
      "average": "46.2793",
      "volume": "370785",
      "turnover": "17159775.1",
      "trades": "1084"
    },
    {
      "date": "2024-04-25",
      "bid": "46.00",
      "ask": "46.08",
      "open": "46.00",
      "high": "47.24",
      "low": "45.80",
      "close": "46.06",
      "average": "46.3623",
      "volume": "601387",
      "turnover": "27884883.18",
      "trades": "1511"
    },
    {
      "date": "2024-04-26",
      "bid": "46.68",
      "ask": "46.76",
      "open": "46.42",
      "high": "46.94",
      "low": "45.86",
      "close": "46.86",
      "average": "46.5935",
      "volume": "252598",
      "turnover": "11769407.74",
      "trades": "756"
    },
    {
      "date": "2024-04-29",
      "bid": "47.72",
      "ask": "47.80",
      "open": "46.86",
      "high": "48.02",
      "low": "46.60",
      "close": "47.88",
      "average": "47.6959",
      "volume": "381991",
      "turnover": "18219360.98",
      "trades": "896"
    },
    {
      "date": "2024-04-30",
      "bid": "49.06",
      "ask": "49.14",
      "open": "47.88",
      "high": "49.32",
      "low": "47.60",
      "close": "49.32",
      "average": "48.9911",
      "volume": "539208",
      "turnover": "26388341.9",
      "trades": "966"
    },
    {
      "date": "2024-05-02",
      "bid": "49.64",
      "ask": "49.70",
      "open": "49.00",
      "high": "49.82",
      "low": "48.30",
      "close": "49.54",
      "average": "49.36",
      "volume": "497124",
      "turnover": "24534029.12",
      "trades": "1081"
    },
    {
      "date": "2024-05-03",
      "bid": "50.00",
      "ask": "50.05",
      "open": "49.70",
      "high": "50.05",
      "low": "48.70",
      "close": "49.96",
      "average": "49.393",
      "volume": "1216466",
      "turnover": "60075063.77",
      "trades": "1520"
    },
    {
      "date": "2024-05-06",
      "bid": "49.92",
      "ask": "50.00",
      "open": "50.10",
      "high": "50.10",
      "low": "49.18",
      "close": "49.96",
      "average": "49.8554",
      "volume": "314579",
      "turnover": "15683577.33",
      "trades": "648"
    },
    {
      "date": "2024-05-07",
      "bid": "50.80",
      "ask": "50.90",
      "open": "50.00",
      "high": "51.50",
      "low": "49.96",
      "close": "51.00",
      "average": "50.8465",
      "volume": "477971",
      "turnover": "24303716.75",
      "trades": "930"
    },
    {
      "date": "2024-05-08",
      "bid": "51.05",
      "ask": "51.25",
      "open": "50.80",
      "high": "51.95",
      "low": "50.65",
      "close": "51.40",
      "average": "51.2983",
      "volume": "320614",
      "turnover": "16446208.7",
      "trades": "618"
    },
    {
      "date": "2024-05-10",
      "bid": "51.10",
      "ask": "51.15",
      "open": "51.75",
      "high": "52.00",
      "low": "50.05",
      "close": "51.15",
      "average": "51.1784",
      "volume": "346355",
      "turnover": "17704351.82",
      "trades": "917"
    },
    {
      "date": "2024-05-13",
      "bid": "51.10",
      "ask": "51.25",
      "open": "51.15",
      "high": "51.45",
      "low": "50.80",
      "close": "51.20",
      "average": "51.1753",
      "volume": "315134",
      "turnover": "16128072.71",
      "trades": "584"
    },
    {
      "date": "2024-05-14",
      "bid": "51.15",
      "ask": "51.20",
      "open": "51.15",
      "high": "51.80",
      "low": "50.85",
      "close": "51.30",
      "average": "51.2641",
      "volume": "812033",
      "turnover": "41626085.61",
      "trades": "967"
    },
    {
      "date": "2024-05-15",
      "bid": "52.90",
      "ask": "53.00",
      "open": "51.50",
      "high": "53.20",
      "low": "51.50",
      "close": "53.20",
      "average": "52.7342",
      "volume": "977099",
      "turnover": "51522370.15",
      "trades": "2355"
    },
    {
      "date": "2024-05-16",
      "bid": "52.95",
      "ask": "53.05",
      "open": "53.25",
      "high": "54.20",
      "low": "52.90",
      "close": "53.00",
      "average": "53.3098",
      "volume": "623048",
      "turnover": "33214542",
      "trades": "1125"
    },
    {
      "date": "2024-05-17",
      "bid": "52.95",
      "ask": "53.00",
      "open": "52.50",
      "high": "53.30",
      "low": "52.50",
      "close": "52.95",
      "average": "52.9437",
      "volume": "492416",
      "turnover": "26070333.5",
      "trades": "782"
    },
    {
      "date": "2024-05-20",
      "bid": "52.35",
      "ask": "52.55",
      "open": "52.95",
      "high": "53.35",
      "low": "52.15",
      "close": "52.50",
      "average": "52.6534",
      "volume": "288403",
      "turnover": "15185388.1",
      "trades": "634"
    },
    {
      "date": "2024-05-21",
      "bid": "52.25",
      "ask": "52.35",
      "open": "52.15",
      "high": "52.65",
      "low": "51.80",
      "close": "52.35",
      "average": "52.269",
      "volume": "261586",
      "turnover": "13637215.2",
      "trades": "564"
    },
    {
      "date": "2024-05-22",
      "bid": "53.00",
      "ask": "53.10",
      "open": "52.35",
      "high": "53.30",
      "low": "51.65",
      "close": "52.90",
      "average": "52.8465",
      "volume": "303585",
      "turnover": "16042691.21",
      "trades": "513"
    },
    {
      "date": "2024-05-23",
      "bid": "51.55",
      "ask": "51.65",
      "open": "52.90",
      "high": "53.00",
      "low": "51.55",
      "close": "51.65",
      "average": "52.0487",
      "volume": "353203",
      "turnover": "18383770.2",
      "trades": "845"
    },
    {
      "date": "2024-05-24",
      "bid": "51.10",
      "ask": "51.15",
      "open": "51.55",
      "high": "51.55",
      "low": "51.00",
      "close": "51.10",
      "average": "51.202",
      "volume": "195980",
      "turnover": "10034568.1",
      "trades": "552"
    },
    {
      "date": "2024-05-27",
      "bid": "51.15",
      "ask": "51.35",
      "open": "51.00",
      "high": "51.35",
      "low": "50.75",
      "close": "51.35",
      "average": "51.1761",
      "volume": "143196",
      "turnover": "7328188.1",
      "trades": "475"
    },
    {
      "date": "2024-05-28",
      "bid": "51.55",
      "ask": "51.65",
      "open": "51.35",
      "high": "52.70",
      "low": "50.70",
      "close": "51.75",
      "average": "51.8859",
      "volume": "419046",
      "turnover": "21740901.7",
      "trades": "1254"
    },
    {
      "date": "2024-05-29",
      "bid": "49.84",
      "ask": "49.94",
      "open": "52.25",
      "high": "52.25",
      "low": "49.86",
      "close": "49.96",
      "average": "50.8787",
      "volume": "584423",
      "turnover": "29734688.49",
      "trades": "969"
    },
    {
      "date": "2024-05-30",
      "bid": "51.10",
      "ask": "51.25",
      "open": "49.96",
      "high": "51.20",
      "low": "49.70",
      "close": "51.15",
      "average": "50.7571",
      "volume": "353871",
      "turnover": "17961114.91",
      "trades": "901"
    },
    {
      "date": "2024-05-31",
      "bid": "50.90",
      "ask": "51.00",
      "open": "51.05",
      "high": "51.70",
      "low": "50.30",
      "close": "51.65",
      "average": "51.521",
      "volume": "3650232",
      "turnover": "188209441.17",
      "trades": "1266"
    },
    {
      "date": "2024-06-03",
      "bid": "51.85",
      "ask": "51.90",
      "open": "51.90",
      "high": "52.20",
      "low": "51.00",
      "close": "52.05",
      "average": "51.743",
      "volume": "488634",
      "turnover": "25282078.02",
      "trades": "1057"
    },
    {
      "date": "2024-06-04",
      "bid": "53.10",
      "ask": "53.15",
      "open": "52.05",
      "high": "53.20",
      "low": "51.90",
      "close": "53.20",
      "average": "52.819",
      "volume": "528526",
      "turnover": "27916204.68",
      "trades": "1189"
    },
    {
      "date": "2024-06-05",
      "bid": "52.90",
      "ask": "53.00",
      "open": "53.40",
      "high": "53.70",
      "low": "52.60",
      "close": "53.15",
      "average": "53.3418",
      "volume": "591758",
      "turnover": "31563696.66",
      "trades": "1048"
    },
    {
      "date": "2024-06-07",
      "bid": "50.80",
      "ask": "50.90",
      "open": "53.15",
      "high": "53.15",
      "low": "50.55",
      "close": "50.70",
      "average": "51.0803",
      "volume": "528031",
      "turnover": "26970351.7",
      "trades": "1326"
    },
    {
      "date": "2024-06-10",
      "bid": "50.20",
      "ask": "50.30",
      "open": "50.70",
      "high": "50.85",
      "low": "50.00",
      "close": "50.20",
      "average": "50.2822",
      "volume": "381758",
      "turnover": "19195642.89",
      "trades": "807"
    },
    {
      "date": "2024-06-11",
      "bid": "49.50",
      "ask": "49.58",
      "open": "50.05",
      "high": "50.30",
      "low": "49.34",
      "close": "49.34",
      "average": "49.5131",
      "volume": "490532",
      "turnover": "24287742.06",
      "trades": "1171"
    },
    {
      "date": "2024-06-12",
      "bid": "51.15",
      "ask": "51.25",
      "open": "49.34",
      "high": "51.35",
      "low": "49.02",
      "close": "51.05",
      "average": "50.7871",
      "volume": "492097",
      "turnover": "24992163.54",
      "trades": "876"
    },
    {
      "date": "2024-06-13",
      "bid": "50.45",
      "ask": "50.55",
      "open": "50.80",
      "high": "51.70",
      "low": "50.35",
      "close": "50.35",
      "average": "50.7002",
      "volume": "360449",
      "turnover": "18274824.14",
      "trades": "654"
    },
    {
      "date": "2024-06-14",
      "bid": "50.00",
      "ask": "50.10",
      "open": "50.35",
      "high": "50.70",
      "low": "49.32",
      "close": "50.00",
      "average": "50.1118",
      "volume": "362364",
      "turnover": "18157923.23",
      "trades": "1139"
    },
    {
      "date": "2024-06-17",
      "bid": "49.14",
      "ask": "49.18",
      "open": "49.98",
      "high": "50.30",
      "low": "48.96",
      "close": "49.22",
      "average": "49.2794",
      "volume": "602234",
      "turnover": "29677736.08",
      "trades": "1125"
    },
    {
      "date": "2024-06-18",
      "bid": "48.64",
      "ask": "48.68",
      "open": "49.22",
      "high": "49.48",
      "low": "48.30",
      "close": "48.98",
      "average": "48.9094",
      "volume": "418835",
      "turnover": "20484841.68",
      "trades": "877"
    },
    {
      "date": "2024-06-19",
      "bid": "47.88",
      "ask": "47.94",
      "open": "48.84",
      "high": "48.92",
      "low": "47.90",
      "close": "48.06",
      "average": "48.106",
      "volume": "671690",
      "turnover": "32312339.36",
      "trades": "549"
    },
    {
      "date": "2024-06-20",
      "bid": "49.10",
      "ask": "49.24",
      "open": "48.06",
      "high": "49.38",
      "low": "48.06",
      "close": "49.38",
      "average": "49.3004",
      "volume": "1290837",
      "turnover": "63638470.4",
      "trades": "1826"
    },
    {
      "date": "2024-06-24",
      "bid": "50.70",
      "ask": "50.80",
      "open": "49.16",
      "high": "50.95",
      "low": "48.22",
      "close": "50.65",
      "average": "50.3417",
      "volume": "360559",
      "turnover": "18151509.98",
      "trades": "929"
    },
    {
      "date": "2024-06-25",
      "bid": "50.05",
      "ask": "50.15",
      "open": "50.55",
      "high": "50.85",
      "low": "49.68",
      "close": "50.15",
      "average": "50.1405",
      "volume": "367411",
      "turnover": "18422094.68",
      "trades": "924"
    },
    {
      "date": "2024-06-26",
      "bid": "49.18",
      "ask": "49.30",
      "open": "50.15",
      "high": "50.70",
      "low": "49.08",
      "close": "49.36",
      "average": "49.4699",
      "volume": "345136",
      "turnover": "17073772.43",
      "trades": "706"
    },
    {
      "date": "2024-06-27",
      "bid": "50.05",
      "ask": "50.10",
      "open": "49.00",
      "high": "50.15",
      "low": "48.96",
      "close": "49.96",
      "average": "49.7697",
      "volume": "243196",
      "turnover": "12103734.97",
      "trades": "743"
    },
    {
      "date": "2024-06-28",
      "bid": "50.30",
      "ask": "50.45",
      "open": "50.65",
      "high": "50.85",
      "low": "50.00",
      "close": "50.35",
      "average": "50.3846",
      "volume": "575756",
      "turnover": "29007204.5",
      "trades": "680"
    },
    {
      "date": "2024-07-01",
      "bid": "50.55",
      "ask": "50.65",
      "open": "51.00",
      "high": "51.55",
      "low": "50.15",
      "close": "50.50",
      "average": "50.671",
      "volume": "235129",
      "turnover": "11914215.65",
      "trades": "669"
    },
    {
      "date": "2024-07-02",
      "bid": "50.00",
      "ask": "50.15",
      "open": "50.50",
      "high": "50.55",
      "low": "49.50",
      "close": "50.00",
      "average": "50.0331",
      "volume": "303781",
      "turnover": "15199107.91",
      "trades": "673"
    },
    {
      "date": "2024-07-03",
      "bid": "51.00",
      "ask": "51.10",
      "open": "50.05",
      "high": "51.15",
      "low": "49.66",
      "close": "50.80",
      "average": "50.5831",
      "volume": "410484",
      "turnover": "20763190.09",
      "trades": "728"
    },
    {
      "date": "2024-07-04",
      "bid": "51.10",
      "ask": "51.25",
      "open": "50.80",
      "high": "51.75",
      "low": "50.80",
      "close": "51.20",
      "average": "51.3009",
      "volume": "201483",
      "turnover": "10336262.5",
      "trades": "453"
    },
    {
      "date": "2024-07-05",
      "bid": "51.85",
      "ask": "51.95",
      "open": "51.15",
      "high": "52.20",
      "low": "51.15",
      "close": "51.90",
      "average": "51.8163",
      "volume": "182966",
      "turnover": "9480626.69",
      "trades": "492"
    },
    {
      "date": "2024-07-08",
      "bid": "52.75",
      "ask": "52.95",
      "open": "51.55",
      "high": "53.10",
      "low": "51.20",
      "close": "52.75",
      "average": "52.4433",
      "volume": "423489",
      "turnover": "22208254.6",
      "trades": "1126"
    },
    {
      "date": "2024-07-09",
      "bid": "55.40",
      "ask": "55.50",
      "open": "52.70",
      "high": "56.90",
      "low": "52.70",
      "close": "55.80",
      "average": "55.747",
      "volume": "1694572",
      "turnover": "94467243.37",
      "trades": "4530"
    },
    {
      "date": "2024-07-10",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.00",
      "high": "56.80",
      "low": "55.40",
      "close": "56.50",
      "average": "56.2758",
      "volume": "806310",
      "turnover": "45385053.28",
      "trades": "1883"
    },
    {
      "date": "2024-07-11",
      "bid": "57.10",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.30",
      "low": "55.75",
      "close": "57.30",
      "average": "56.7403",
      "volume": "451160",
      "turnover": "25605153.63",
      "trades": "1318"
    },
    {
      "date": "2024-07-12",
      "bid": "56.75",
      "ask": "56.80",
      "open": "57.50",
      "high": "57.55",
      "low": "56.50",
      "close": "57.10",
      "average": "57.0054",
      "volume": "434959",
      "turnover": "24794988.75",
      "trades": "1434"
    },
    {
      "date": "2024-07-15",
      "bid": "56.50",
      "ask": "56.60",
      "open": "57.20",
      "high": "57.50",
      "low": "56.20",
      "close": "56.65",
      "average": "56.7658",
      "volume": "304488",
      "turnover": "17285111.85",
      "trades": "1019"
    },
    {
      "date": "2024-07-16",
      "bid": "56.85",
      "ask": "56.95",
      "open": "57.65",
      "high": "57.65",
      "low": "56.50",
      "close": "57.00",
      "average": "57.0212",
      "volume": "417030",
      "turnover": "23779592.2",
      "trades": "1113"
    },
    {
      "date": "2024-07-17",
      "bid": "56.85",
      "ask": "56.95",
      "open": "57.05",
      "high": "57.05",
      "low": "56.30",
      "close": "56.80",
      "average": "56.7203",
      "volume": "642144",
      "turnover": "36422453.93",
      "trades": "845"
    },
    {
      "date": "2024-07-18",
      "bid": "56.35",
      "ask": "56.50",
      "open": "57.00",
      "high": "57.00",
      "low": "56.00",
      "close": "56.55",
      "average": "56.503",
      "volume": "248550",
      "turnover": "14043822.45",
      "trades": "718"
    },
    {
      "date": "2024-07-19",
      "bid": "55.90",
      "ask": "56.00",
      "open": "56.10",
      "high": "56.50",
      "low": "55.70",
      "close": "55.95",
      "average": "55.9819",
      "volume": "185026",
      "turnover": "10358105.65",
      "trades": "856"
    },
    {
      "date": "2024-07-22",
      "bid": "55.95",
      "ask": "56.05",
      "open": "56.55",
      "high": "56.60",
      "low": "55.90",
      "close": "55.90",
      "average": "56.1758",
      "volume": "200569",
      "turnover": "11267837.9",
      "trades": "1049"
    },
    {
      "date": "2024-07-23",
      "bid": "54.95",
      "ask": "55.05",
      "open": "56.20",
      "high": "56.20",
      "low": "54.80",
      "close": "55.10",
      "average": "55.2551",
      "volume": "229183",
      "turnover": "12663534.1",
      "trades": "795"
    },
    {
      "date": "2024-07-24",
      "bid": "54.55",
      "ask": "54.65",
      "open": "54.70",
      "high": "54.95",
      "low": "54.30",
      "close": "54.60",
      "average": "54.6076",
      "volume": "178472",
      "turnover": "9745935.25",
      "trades": "604"
    },
    {
      "date": "2024-07-25",
      "bid": "54.95",
      "ask": "55.05",
      "open": "54.00",
      "high": "55.05",
      "low": "53.60",
      "close": "54.80",
      "average": "54.3544",
      "volume": "200997",
      "turnover": "10925076.4",
      "trades": "864"
    },
    {
      "date": "2024-07-26",
      "bid": "54.75",
      "ask": "54.85",
      "open": "55.00",
      "high": "55.25",
      "low": "54.65",
      "close": "54.65",
      "average": "54.8369",
      "volume": "151343",
      "turnover": "8299186.45",
      "trades": "715"
    },
    {
      "date": "2024-07-29",
      "bid": "55.10",
      "ask": "55.20",
      "open": "54.65",
      "high": "55.55",
      "low": "54.65",
      "close": "55.25",
      "average": "55.2793",
      "volume": "336733",
      "turnover": "18614369.85",
      "trades": "851"
    },
    {
      "date": "2024-07-30",
      "bid": "55.05",
      "ask": "55.20",
      "open": "55.20",
      "high": "55.55",
      "low": "54.70",
      "close": "54.95",
      "average": "55.0178",
      "volume": "199607",
      "turnover": "10981941.65",
      "trades": "664"
    },
    {
      "date": "2024-07-31",
      "bid": "54.10",
      "ask": "54.20",
      "open": "55.00",
      "high": "55.40",
      "low": "54.00",
      "close": "54.00",
      "average": "54.2609",
      "volume": "991651",
      "turnover": "54143056.43",
      "trades": "948"
    },
    {
      "date": "2024-08-01",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.25",
      "high": "56.00",
      "low": "54.10",
      "close": "54.65",
      "average": "54.8024",
      "volume": "413158",
      "turnover": "22642064.05",
      "trades": "1092"
    },
    {
      "date": "2024-08-02",
      "bid": "55.20",
      "ask": "55.30",
      "open": "54.00",
      "high": "55.45",
      "low": "53.50",
      "close": "55.20",
      "average": "54.9624",
      "volume": "648366",
      "turnover": "35635783.75",
      "trades": "1579"
    },
    {
      "date": "2024-08-05",
      "bid": "52.35",
      "ask": "52.45",
      "open": "53.20",
      "high": "53.45",
      "low": "51.60",
      "close": "52.20",
      "average": "52.4335",
      "volume": "745384",
      "turnover": "39083192.35",
      "trades": "2070"
    },
    {
      "date": "2024-08-06",
      "bid": "52.35",
      "ask": "52.45",
      "open": "52.55",
      "high": "53.25",
      "low": "51.50",
      "close": "52.15",
      "average": "52.1391",
      "volume": "349055",
      "turnover": "18199399.5",
      "trades": "953"
    },
    {
      "date": "2024-08-07",
      "bid": "53.85",
      "ask": "53.95",
      "open": "52.50",
      "high": "54.00",
      "low": "52.50",
      "close": "53.75",
      "average": "53.632",
      "volume": "607993",
      "turnover": "32607898.85",
      "trades": "1115"
    },
    {
      "date": "2024-08-08",
      "bid": "53.30",
      "ask": "53.40",
      "open": "53.75",
      "high": "53.75",
      "low": "52.90",
      "close": "53.25",
      "average": "53.242",
      "volume": "355512",
      "turnover": "18928173.25",
      "trades": "861"
    },
    {
      "date": "2024-08-09",
      "bid": "53.90",
      "ask": "54.15",
      "open": "53.35",
      "high": "54.65",
      "low": "53.35",
      "close": "53.70",
      "average": "54.026",
      "volume": "274303",
      "turnover": "14819592.65",
      "trades": "848"
    },
    {
      "date": "2024-08-12",
      "bid": "53.30",
      "ask": "53.45",
      "open": "54.00",
      "high": "54.30",
      "low": "53.30",
      "close": "53.35",
      "average": "53.5538",
      "volume": "173469",
      "turnover": "9289925.5",
      "trades": "668"
    },
    {
      "date": "2024-08-13",
      "bid": "53.45",
      "ask": "53.70",
      "open": "53.85",
      "high": "54.00",
      "low": "52.75",
      "close": "53.55",
      "average": "53.4851",
      "volume": "254124",
      "turnover": "13591838.6",
      "trades": "796"
    },
    {
      "date": "2024-08-14",
      "bid": "53.50",
      "ask": "53.75",
      "open": "53.80",
      "high": "54.20",
      "low": "53.40",
      "close": "53.70",
      "average": "53.7031",
      "volume": "337311",
      "turnover": "18114641.95",
      "trades": "705"
    },
    {
      "date": "2024-08-15",
      "bid": "53.20",
      "ask": "53.50",
      "open": "53.65",
      "high": "54.05",
      "low": "53.10",
      "close": "53.40",
      "average": "53.5581",
      "volume": "200049",
      "turnover": "10714555.25",
      "trades": "733"
    },
    {
      "date": "2024-08-16",
      "bid": "53.55",
      "ask": "53.70",
      "open": "53.45",
      "high": "54.20",
      "low": "53.20",
      "close": "53.60",
      "average": "53.6713",
      "volume": "406759",
      "turnover": "21831264.8",
      "trades": "1012"
    },
    {
      "date": "2024-08-19",
      "bid": "53.95",
      "ask": "54.05",
      "open": "53.55",
      "high": "54.15",
      "low": "53.55",
      "close": "54.00",
      "average": "53.9736",
      "volume": "336290",
      "turnover": "18151291.13",
      "trades": "878"
    },
    {
      "date": "2024-08-20",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.10",
      "high": "54.75",
      "low": "53.60",
      "close": "54.30",
      "average": "54.2436",
      "volume": "301928",
      "turnover": "16374352.5",
      "trades": "840"
    },
    {
      "date": "2024-08-21",
      "bid": "53.30",
      "ask": "53.40",
      "open": "54.40",
      "high": "54.75",
      "low": "53.10",
      "close": "53.35",
      "average": "53.5846",
      "volume": "237452",
      "turnover": "12723760.2",
      "trades": "657"
    },
    {
      "date": "2024-08-22",
      "bid": "54.00",
      "ask": "54.10",
      "open": "53.35",
      "high": "54.10",
      "low": "53.35",
      "close": "54.10",
      "average": "53.9618",
      "volume": "184388",
      "turnover": "9949902.35",
      "trades": "646"
    },
    {
      "date": "2024-08-23",
      "bid": "55.10",
      "ask": "55.20",
      "open": "54.10",
      "high": "55.25",
      "low": "54.10",
      "close": "55.25",
      "average": "54.9976",
      "volume": "283967",
      "turnover": "15617348.75",
      "trades": "845"
    },
    {
      "date": "2024-08-26",
      "bid": "55.70",
      "ask": "55.85",
      "open": "55.45",
      "high": "55.95",
      "low": "55.35",
      "close": "55.90",
      "average": "55.6956",
      "volume": "296881",
      "turnover": "16534553.85",
      "trades": "789"
    },
    {
      "date": "2024-08-27",
      "bid": "54.70",
      "ask": "54.80",
      "open": "55.90",
      "high": "56.40",
      "low": "54.60",
      "close": "54.90",
      "average": "54.9621",
      "volume": "384439",
      "turnover": "21129539.25",
      "trades": "1055"
    },
    {
      "date": "2024-08-28",
      "bid": "54.95",
      "ask": "55.10",
      "open": "54.85",
      "high": "55.10",
      "low": "54.35",
      "close": "55.10",
      "average": "54.9099",
      "volume": "326559",
      "turnover": "17930860.5",
      "trades": "845"
    },
    {
      "date": "2024-08-29",
      "bid": "53.00",
      "ask": "53.10",
      "open": "55.10",
      "high": "55.50",
      "low": "52.80",
      "close": "53.25",
      "average": "53.686",
      "volume": "405138",
      "turnover": "21753800.05",
      "trades": "1216"
    },
    {
      "date": "2024-08-30",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.00",
      "high": "54.10",
      "low": "52.90",
      "close": "53.85",
      "average": "53.7997",
      "volume": "677048",
      "turnover": "36424983.22",
      "trades": "1406"
    },
    {
      "date": "2024-09-02",
      "bid": "53.55",
      "ask": "53.65",
      "open": "53.85",
      "high": "53.85",
      "low": "53.00",
      "close": "53.65",
      "average": "53.5509",
      "volume": "247246",
      "turnover": "13240251.2",
      "trades": "830"
    },
    {
      "date": "2024-09-03",
      "bid": "52.25",
      "ask": "52.50",
      "open": "53.65",
      "high": "53.65",
      "low": "52.10",
      "close": "52.60",
      "average": "52.6267",
      "volume": "428973",
      "turnover": "22575455.6",
      "trades": "926"
    },
    {
      "date": "2024-09-04",
      "bid": "53.30",
      "ask": "53.40",
      "open": "52.00",
      "high": "53.75",
      "low": "51.05",
      "close": "53.55",
      "average": "53.2105",
      "volume": "453491",
      "turnover": "24130522",
      "trades": "1119"
    },
    {
      "date": "2024-09-05",
      "bid": "53.90",
      "ask": "54.05",
      "open": "53.55",
      "high": "54.55",
      "low": "53.25",
      "close": "54.30",
      "average": "54.1595",
      "volume": "522162",
      "turnover": "28280008.7",
      "trades": "898"
    },
    {
      "date": "2024-09-06",
      "bid": "54.95",
      "ask": "55.15",
      "open": "54.30",
      "high": "55.60",
      "low": "53.00",
      "close": "55.20",
      "average": "54.5781",
      "volume": "555018",
      "turnover": "30293745.1",
      "trades": "1541"
    },
    {
      "date": "2024-09-09",
      "bid": "53.80",
      "ask": "53.90",
      "open": "55.20",
      "high": "55.20",
      "low": "53.70",
      "close": "54.00",
      "average": "54.1194",
      "volume": "287980",
      "turnover": "15585282.3",
      "trades": "815"
    },
    {
      "date": "2024-09-10",
      "bid": "55.50",
      "ask": "55.65",
      "open": "53.90",
      "high": "55.65",
      "low": "53.75",
      "close": "55.65",
      "average": "55.2109",
      "volume": "372706",
      "turnover": "20577315.73",
      "trades": "1045"
    },
    {
      "date": "2024-09-11",
      "bid": "54.40",
      "ask": "54.50",
      "open": "55.60",
      "high": "55.65",
      "low": "53.90",
      "close": "54.60",
      "average": "54.6655",
      "volume": "452672",
      "turnover": "24745557.55",
      "trades": "1092"
    },
    {
      "date": "2024-09-12",
      "bid": "55.00",
      "ask": "55.10",
      "open": "55.00",
      "high": "55.50",
      "low": "54.55",
      "close": "55.25",
      "average": "55.0131",
      "volume": "1244995",
      "turnover": "68491093.15",
      "trades": "516"
    },
    {
      "date": "2024-09-13",
      "bid": "56.65",
      "ask": "56.75",
      "open": "55.25",
      "high": "57.15",
      "low": "54.90",
      "close": "56.55",
      "average": "56.5537",
      "volume": "506370",
      "turnover": "28624714.45",
      "trades": "1027"
    },
    {
      "date": "2024-09-16",
      "bid": "56.10",
      "ask": "56.15",
      "open": "56.75",
      "high": "57.00",
      "low": "56.00",
      "close": "56.05",
      "average": "56.2016",
      "volume": "262586",
      "turnover": "14757757.85",
      "trades": "709"
    },
    {
      "date": "2024-09-17",
      "bid": "55.40",
      "ask": "55.50",
      "open": "56.40",
      "high": "56.55",
      "low": "55.35",
      "close": "55.45",
      "average": "55.6435",
      "volume": "407342",
      "turnover": "22667034.4",
      "trades": "962"
    },
    {
      "date": "2024-09-18",
      "bid": "55.05",
      "ask": "55.15",
      "open": "55.30",
      "high": "55.40",
      "low": "54.70",
      "close": "55.05",
      "average": "55.0844",
      "volume": "320516",
      "turnover": "17655476.82",
      "trades": "718"
    },
    {
      "date": "2024-09-19",
      "bid": "56.20",
      "ask": "56.30",
      "open": "55.45",
      "high": "56.70",
      "low": "55.40",
      "close": "56.20",
      "average": "56.0687",
      "volume": "510206",
      "turnover": "28606721.3",
      "trades": "1191"
    },
    {
      "date": "2024-09-20",
      "bid": "56.10",
      "ask": "56.20",
      "open": "56.15",
      "high": "56.65",
      "low": "55.70",
      "close": "56.25",
      "average": "56.2076",
      "volume": "814323",
      "turnover": "45770665.13",
      "trades": "1617"
    },
    {
      "date": "2024-09-23",
      "bid": "57.95",
      "ask": "58.05",
      "open": "56.05",
      "high": "58.10",
      "low": "55.90",
      "close": "58.05",
      "average": "57.6306",
      "volume": "513205",
      "turnover": "29576220.5",
      "trades": "1307"
    },
    {
      "date": "2024-09-24",
      "bid": "57.90",
      "ask": "58.00",
      "open": "58.40",
      "high": "58.80",
      "low": "56.90",
      "close": "57.85",
      "average": "57.7034",
      "volume": "476152",
      "turnover": "27474589.05",
      "trades": "1223"
    },
    {
      "date": "2024-09-25",
      "bid": "57.30",
      "ask": "57.40",
      "open": "57.60",
      "high": "58.35",
      "low": "57.15",
      "close": "57.40",
      "average": "57.6241",
      "volume": "290593",
      "turnover": "16745194.65",
      "trades": "953"
    },
    {
      "date": "2024-09-26",
      "bid": "58.10",
      "ask": "58.20",
      "open": "57.50",
      "high": "58.35",
      "low": "57.40",
      "close": "58.15",
      "average": "58.0265",
      "volume": "331740",
      "turnover": "19249482.85",
      "trades": "1002"
    },
    {
      "date": "2024-09-27",
      "bid": "58.80",
      "ask": "58.95",
      "open": "58.20",
      "high": "59.15",
      "low": "57.90",
      "close": "58.80",
      "average": "58.7408",
      "volume": "550371",
      "turnover": "32329416.83",
      "trades": "1795"
    },
    {
      "date": "2024-09-30",
      "bid": "58.90",
      "ask": "59.00",
      "open": "58.80",
      "high": "59.05",
      "low": "57.60",
      "close": "58.95",
      "average": "58.4314",
      "volume": "595773",
      "turnover": "34812111.6",
      "trades": "1465"
    },
    {
      "date": "2024-10-01",
      "bid": "60.10",
      "ask": "60.20",
      "open": "59.15",
      "high": "61.15",
      "low": "58.90",
      "close": "60.20",
      "average": "60.2189",
      "volume": "593404",
      "turnover": "35733839.45",
      "trades": "1647"
    },
    {
      "date": "2024-10-02",
      "bid": "60.40",
      "ask": "60.50",
      "open": "60.20",
      "high": "60.60",
      "low": "58.75",
      "close": "60.60",
      "average": "59.9542",
      "volume": "436713",
      "turnover": "26173512.85",
      "trades": "1245"
    },
    {
      "date": "2024-10-03",
      "bid": "60.10",
      "ask": "60.20",
      "open": "60.70",
      "high": "61.00",
      "low": "59.30",
      "close": "60.15",
      "average": "60.2009",
      "volume": "466689",
      "turnover": "28098418.7",
      "trades": "1126"
    },
    {
      "date": "2024-10-04",
      "bid": "59.95",
      "ask": "60.05",
      "open": "60.15",
      "high": "61.00",
      "low": "59.75",
      "close": "60.05",
      "average": "60.1863",
      "volume": "327704",
      "turnover": "19723117.28",
      "trades": "971"
    },
    {
      "date": "2024-10-07",
      "bid": "59.40",
      "ask": "59.55",
      "open": "60.00",
      "high": "60.00",
      "low": "58.85",
      "close": "59.60",
      "average": "59.4911",
      "volume": "372602",
      "turnover": "22166525.2",
      "trades": "870"
    },
    {
      "date": "2024-10-08",
      "bid": "58.65",
      "ask": "58.75",
      "open": "59.35",
      "high": "59.60",
      "low": "58.25",
      "close": "58.80",
      "average": "58.8076",
      "volume": "368720",
      "turnover": "21683625.75",
      "trades": "985"
    },
    {
      "date": "2024-10-09",
      "bid": "58.70",
      "ask": "58.90",
      "open": "58.80",
      "high": "59.90",
      "low": "58.65",
      "close": "58.85",
      "average": "59.0952",
      "volume": "287956",
      "turnover": "17014966.8",
      "trades": "993"
    },
    {
      "date": "2024-10-10",
      "bid": "57.75",
      "ask": "57.85",
      "open": "58.85",
      "high": "59.00",
      "low": "56.75",
      "close": "57.85",
      "average": "57.5859",
      "volume": "584019",
      "turnover": "33622776.85",
      "trades": "1618"
    },
    {
      "date": "2024-10-11",
      "bid": "58.95",
      "ask": "59.05",
      "open": "58.00",
      "high": "59.50",
      "low": "57.95",
      "close": "59.10",
      "average": "58.978",
      "volume": "284122",
      "turnover": "16756845.45",
      "trades": "1001"
    },
    {
      "date": "2024-10-14",
      "bid": "58.30",
      "ask": "58.45",
      "open": "59.15",
      "high": "59.50",
      "low": "57.80",
      "close": "58.55",
      "average": "58.4412",
      "volume": "188061",
      "turnover": "10990501.3",
      "trades": "942"
    },
    {
      "date": "2024-10-15",
      "bid": "58.20",
      "ask": "58.40",
      "open": "58.55",
      "high": "59.00",
      "low": "57.60",
      "close": "58.25",
      "average": "58.1294",
      "volume": "370682",
      "turnover": "21547555.6",
      "trades": "1129"
    },
    {
      "date": "2024-10-16",
      "bid": "57.95",
      "ask": "58.05",
      "open": "58.25",
      "high": "58.75",
      "low": "57.75",
      "close": "58.10",
      "average": "58.072",
      "volume": "238056",
      "turnover": "13824378.8",
      "trades": "598"
    },
    {
      "date": "2024-10-17",
      "bid": "57.15",
      "ask": "57.25",
      "open": "57.90",
      "high": "57.90",
      "low": "56.85",
      "close": "57.30",
      "average": "57.2897",
      "volume": "215347",
      "turnover": "12337128.7",
      "trades": "855"
    },
    {
      "date": "2024-10-18",
      "bid": "56.95",
      "ask": "57.05",
      "open": "57.35",
      "high": "57.55",
      "low": "56.90",
      "close": "56.90",
      "average": "56.9898",
      "volume": "301365",
      "turnover": "17174893.88",
      "trades": "759"
    },
    {
      "date": "2024-10-21",
      "bid": "55.20",
      "ask": "55.30",
      "open": "56.70",
      "high": "57.30",
      "low": "55.05",
      "close": "55.30",
      "average": "55.5748",
      "volume": "467182",
      "turnover": "25964192.15",
      "trades": "1263"
    },
    {
      "date": "2024-10-22",
      "bid": "53.10",
      "ask": "53.20",
      "open": "55.00",
      "high": "55.00",
      "low": "51.75",
      "close": "53.25",
      "average": "52.7705",
      "volume": "1716432",
      "turnover": "90576951.5",
      "trades": "3283"
    },
    {
      "date": "2024-10-23",
      "bid": "53.45",
      "ask": "53.60",
      "open": "53.25",
      "high": "53.80",
      "low": "52.55",
      "close": "53.65",
      "average": "53.4716",
      "volume": "430726",
      "turnover": "23031634.13",
      "trades": "1457"
    },
    {
      "date": "2024-10-24",
      "bid": "52.95",
      "ask": "53.00",
      "open": "53.65",
      "high": "53.70",
      "low": "52.50",
      "close": "52.50",
      "average": "52.7627",
      "volume": "556228",
      "turnover": "29348206.1",
      "trades": "1133"
    },
    {
      "date": "2024-10-25",
      "bid": "52.60",
      "ask": "52.70",
      "open": "52.50",
      "high": "53.30",
      "low": "52.25",
      "close": "52.55",
      "average": "52.6418",
      "volume": "482525",
      "turnover": "25394904.51",
      "trades": "1281"
    },
    {
      "date": "2024-10-28",
      "bid": "53.05",
      "ask": "53.15",
      "open": "52.55",
      "high": "53.30",
      "low": "52.05",
      "close": "53.00",
      "average": "52.7648",
      "volume": "471382",
      "turnover": "24872278.1",
      "trades": "1380"
    },
    {
      "date": "2024-10-29",
      "bid": "52.25",
      "ask": "52.35",
      "open": "53.30",
      "high": "53.50",
      "low": "52.20",
      "close": "52.30",
      "average": "52.4943",
      "volume": "366445",
      "turnover": "19236970.05",
      "trades": "1089"
    },
    {
      "date": "2024-10-30",
      "bid": "51.25",
      "ask": "51.30",
      "open": "52.40",
      "high": "52.65",
      "low": "50.95",
      "close": "51.20",
      "average": "51.4295",
      "volume": "693631",
      "turnover": "35674696.14",
      "trades": "1553"
    },
    {
      "date": "2024-10-31",
      "bid": "50.35",
      "ask": "50.40",
      "open": "50.80",
      "high": "51.05",
      "low": "50.15",
      "close": "50.25",
      "average": "50.3894",
      "volume": "691769",
      "turnover": "34858181.6",
      "trades": "1407"
    },
    {
      "date": "2024-11-01",
      "bid": "50.40",
      "ask": "50.50",
      "open": "50.10",
      "high": "50.85",
      "low": "50.10",
      "close": "50.25",
      "average": "50.4642",
      "volume": "316345",
      "turnover": "15964128.45",
      "trades": "662"
    },
    {
      "date": "2024-11-04",
      "bid": "50.10",
      "ask": "50.20",
      "open": "50.25",
      "high": "50.70",
      "low": "49.98",
      "close": "50.20",
      "average": "50.2857",
      "volume": "553699",
      "turnover": "27843152.46",
      "trades": "1335"
    },
    {
      "date": "2024-11-05",
      "bid": "49.58",
      "ask": "49.66",
      "open": "50.20",
      "high": "50.30",
      "low": "49.54",
      "close": "49.56",
      "average": "49.7043",
      "volume": "485193",
      "turnover": "24116819.16",
      "trades": "1549"
    },
    {
      "date": "2024-11-06",
      "bid": "48.58",
      "ask": "48.68",
      "open": "49.86",
      "high": "50.10",
      "low": "48.32",
      "close": "48.78",
      "average": "48.8517",
      "volume": "746334",
      "turnover": "36460688.72",
      "trades": "1841"
    },
    {
      "date": "2024-11-07",
      "bid": "49.70",
      "ask": "49.80",
      "open": "48.90",
      "high": "50.10",
      "low": "48.90",
      "close": "49.70",
      "average": "49.5225",
      "volume": "539525",
      "turnover": "26718650.28",
      "trades": "1781"
    },
    {
      "date": "2024-11-08",
      "bid": "51.05",
      "ask": "51.10",
      "open": "49.90",
      "high": "51.25",
      "low": "49.80",
      "close": "51.00",
      "average": "50.6609",
      "volume": "555946",
      "turnover": "28164347.53",
      "trades": "2254"
    },
    {
      "date": "2024-11-11",
      "bid": "51.30",
      "ask": "51.40",
      "open": "51.00",
      "high": "51.75",
      "low": "51.00",
      "close": "51.20",
      "average": "51.3923",
      "volume": "663214",
      "turnover": "34083992.86",
      "trades": "1606"
    },
    {
      "date": "2024-11-12",
      "bid": "50.20",
      "ask": "50.30",
      "open": "51.00",
      "high": "51.00",
      "low": "50.15",
      "close": "50.15",
      "average": "50.3684",
      "volume": "418181",
      "turnover": "21063848.32",
      "trades": "962"
    },
    {
      "date": "2024-11-13",
      "bid": "49.32",
      "ask": "49.40",
      "open": "50.90",
      "high": "50.90",
      "low": "49.06",
      "close": "49.32",
      "average": "49.4223",
      "volume": "289946",
      "turnover": "14329803.87",
      "trades": "840"
    },
    {
      "date": "2024-11-14",
      "bid": "49.94",
      "ask": "50.00",
      "open": "49.32",
      "high": "50.10",
      "low": "49.06",
      "close": "49.94",
      "average": "49.8162",
      "volume": "532265",
      "turnover": "26515399.36",
      "trades": "794"
    },
    {
      "date": "2024-11-15",
      "bid": "49.38",
      "ask": "49.44",
      "open": "50.00",
      "high": "50.00",
      "low": "48.98",
      "close": "49.34",
      "average": "49.4018",
      "volume": "288399",
      "turnover": "14247536.04",
      "trades": "1140"
    },
    {
      "date": "2024-11-18",
      "bid": "48.60",
      "ask": "48.70",
      "open": "49.34",
      "high": "49.34",
      "low": "48.34",
      "close": "48.46",
      "average": "48.5544",
      "volume": "566069",
      "turnover": "27485252.24",
      "trades": "2004"
    },
    {
      "date": "2024-11-19",
      "bid": "49.06",
      "ask": "49.18",
      "open": "48.60",
      "high": "49.24",
      "low": "48.18",
      "close": "48.96",
      "average": "48.7251",
      "volume": "534468",
      "turnover": "26041264.76",
      "trades": "2554"
    },
    {
      "date": "2024-11-20",
      "bid": "48.40",
      "ask": "48.44",
      "open": "49.18",
      "high": "49.30",
      "low": "48.38",
      "close": "48.40",
      "average": "48.5084",
      "volume": "293788",
      "turnover": "14251269.1",
      "trades": "1015"
    },
    {
      "date": "2024-11-21",
      "bid": "48.24",
      "ask": "48.30",
      "open": "48.44",
      "high": "49.14",
      "low": "47.64",
      "close": "48.16",
      "average": "48.1436",
      "volume": "335491",
      "turnover": "16151529.6",
      "trades": "1256"
    },
    {
      "date": "2024-11-22",
      "bid": "49.42",
      "ask": "49.46",
      "open": "48.18",
      "high": "49.44",
      "low": "48.16",
      "close": "49.32",
      "average": "49.1784",
      "volume": "278782",
      "turnover": "13710040.2",
      "trades": "1050"
    },
    {
      "date": "2024-11-25",
      "bid": "50.25",
      "ask": "50.35",
      "open": "49.50",
      "high": "50.45",
      "low": "49.50",
      "close": "50.20",
      "average": "50.1363",
      "volume": "734116",
      "turnover": "36805027.9",
      "trades": "1631"
    },
    {
      "date": "2024-11-26",
      "bid": "49.34",
      "ask": "49.38",
      "open": "50.00",
      "high": "50.00",
      "low": "49.24",
      "close": "49.46",
      "average": "49.4764",
      "volume": "230348",
      "turnover": "11396795.34",
      "trades": "685"
    },
    {
      "date": "2024-11-27",
      "bid": "50.90",
      "ask": "51.00",
      "open": "49.74",
      "high": "51.05",
      "low": "49.50",
      "close": "51.05",
      "average": "50.801",
      "volume": "344388",
      "turnover": "17495217.32",
      "trades": "1128"
    },
    {
      "date": "2024-11-28",
      "bid": "51.35",
      "ask": "51.45",
      "open": "51.05",
      "high": "51.45",
      "low": "50.90",
      "close": "51.40",
      "average": "51.3226",
      "volume": "326633",
      "turnover": "16763670.15",
      "trades": "829"
    },
    {
      "date": "2024-11-29",
      "bid": "51.15",
      "ask": "51.25",
      "open": "51.50",
      "high": "51.90",
      "low": "50.95",
      "close": "51.40",
      "average": "51.3976",
      "volume": "1255826",
      "turnover": "64546172.18",
      "trades": "1172"
    },
    {
      "date": "2024-12-02",
      "bid": "50.00",
      "ask": "50.10",
      "open": "51.25",
      "high": "51.40",
      "low": "49.76",
      "close": "49.92",
      "average": "50.0955",
      "volume": "567709",
      "turnover": "28444175.16",
      "trades": "1212"
    },
    {
      "date": "2024-12-03",
      "bid": "49.56",
      "ask": "49.64",
      "open": "49.92",
      "high": "50.10",
      "low": "49.30",
      "close": "49.48",
      "average": "49.5673",
      "volume": "414546",
      "turnover": "20550841.48",
      "trades": "1149"
    },
    {
      "date": "2024-12-04",
      "bid": "49.92",
      "ask": "50.00",
      "open": "49.46",
      "high": "50.55",
      "low": "49.46",
      "close": "50.00",
      "average": "49.9835",
      "volume": "605874",
      "turnover": "30284852.06",
      "trades": "1539"
    },
    {
      "date": "2024-12-05",
      "bid": "49.24",
      "ask": "49.30",
      "open": "50.05",
      "high": "50.10",
      "low": "49.18",
      "close": "49.18",
      "average": "49.4014",
      "volume": "476209",
      "turnover": "23525075.42",
      "trades": "1162"
    },
    {
      "date": "2024-12-06",
      "bid": "50.25",
      "ask": "50.35",
      "open": "49.38",
      "high": "50.50",
      "low": "49.38",
      "close": "50.25",
      "average": "50.1448",
      "volume": "494151",
      "turnover": "24787734.22",
      "trades": "1077"
    },
    {
      "date": "2024-12-09",
      "bid": "49.20",
      "ask": "49.26",
      "open": "50.25",
      "high": "50.70",
      "low": "49.18",
      "close": "49.20",
      "average": "49.4913",
      "volume": "699336",
      "turnover": "34609597.65",
      "trades": "2088"
    },
    {
      "date": "2024-12-10",
      "bid": "49.22",
      "ask": "49.26",
      "open": "49.20",
      "high": "49.46",
      "low": "48.24",
      "close": "49.24",
      "average": "49.0088",
      "volume": "345810",
      "turnover": "16947724.23",
      "trades": "994"
    },
    {
      "date": "2024-12-11",
      "bid": "48.74",
      "ask": "48.82",
      "open": "49.22",
      "high": "49.40",
      "low": "48.66",
      "close": "48.76",
      "average": "48.8378",
      "volume": "269647",
      "turnover": "13168992.8",
      "trades": "814"
    },
    {
      "date": "2024-12-12",
      "bid": "48.76",
      "ask": "48.92",
      "open": "48.74",
      "high": "49.00",
      "low": "47.92",
      "close": "48.80",
      "average": "48.646",
      "volume": "548462",
      "turnover": "26678306.6",
      "trades": "1655"
    },
    {
      "date": "2024-12-13",
      "bid": "48.40",
      "ask": "48.46",
      "open": "48.76",
      "high": "49.26",
      "low": "48.30",
      "close": "48.30",
      "average": "48.8113",
      "volume": "635868",
      "turnover": "31037492.62",
      "trades": "1156"
    },
    {
      "date": "2024-12-16",
      "bid": "48.12",
      "ask": "48.16",
      "open": "48.60",
      "high": "48.68",
      "low": "47.74",
      "close": "48.10",
      "average": "48.1441",
      "volume": "446127",
      "turnover": "21478136.46",
      "trades": "1437"
    },
    {
      "date": "2024-12-17",
      "bid": "47.76",
      "ask": "47.84",
      "open": "48.50",
      "high": "49.08",
      "low": "47.36",
      "close": "47.78",
      "average": "47.8629",
      "volume": "1202949",
      "turnover": "57599645.5",
      "trades": "1158"
    },
    {
      "date": "2024-12-18",
      "bid": "48.02",
      "ask": "48.08",
      "open": "48.10",
      "high": "48.30",
      "low": "47.74",
      "close": "48.06",
      "average": "48.052",
      "volume": "456606",
      "turnover": "21943415.86",
      "trades": "1237"
    },
    {
      "date": "2024-12-19",
      "bid": "46.42",
      "ask": "46.48",
      "open": "47.34",
      "high": "47.64",
      "low": "46.10",
      "close": "46.36",
      "average": "46.5255",
      "volume": "701351",
      "turnover": "32628917.91",
      "trades": "2153"
    },
    {
      "date": "2024-12-20",
      "bid": "47.86",
      "ask": "47.88",
      "open": "46.00",
      "high": "47.96",
      "low": "45.88",
      "close": "47.56",
      "average": "47.5199",
      "volume": "5354004",
      "turnover": "254421936.95",
      "trades": "3767"
    },
    {
      "date": "2024-12-23",
      "bid": "47.06",
      "ask": "47.20",
      "open": "47.20",
      "high": "47.56",
      "low": "46.92",
      "close": "47.08",
      "average": "47.1425",
      "volume": "471852",
      "turnover": "22244259.18",
      "trades": "1369"
    },
    {
      "date": "2024-12-27",
      "bid": "47.98",
      "ask": "48.02",
      "open": "47.08",
      "high": "48.10",
      "low": "46.84",
      "close": "48.10",
      "average": "47.8698",
      "volume": "454489",
      "turnover": "21753500.42",
      "trades": "1256"
    },
    {
      "date": "2024-12-30",
      "bid": "47.88",
      "ask": "47.96",
      "open": "47.50",
      "high": "48.30",
      "low": "47.50",
      "close": "47.80",
      "average": "47.7803",
      "volume": "546725",
      "turnover": "26126085.24",
      "trades": "1244"
    },
    {
      "date": "2025-01-02",
      "bid": "48.50",
      "ask": "48.52",
      "open": "48.00",
      "high": "48.64",
      "low": "47.66",
      "close": "48.64",
      "average": "48.4798",
      "volume": "417593",
      "turnover": "20243289.57",
      "trades": "1083"
    },
    {
      "date": "2025-01-03",
      "bid": "48.24",
      "ask": "48.26",
      "open": "48.58",
      "high": "48.94",
      "low": "48.16",
      "close": "48.28",
      "average": "48.3478",
      "volume": "472310",
      "turnover": "22835183.23",
      "trades": "1476"
    },
    {
      "date": "2025-01-07",
      "bid": "46.06",
      "ask": "46.24",
      "open": "48.28",
      "high": "49.00",
      "low": "46.08",
      "close": "46.12",
      "average": "46.8918",
      "volume": "907898",
      "turnover": "42578391.86",
      "trades": "2597"
    },
    {
      "date": "2025-01-08",
      "bid": "45.46",
      "ask": "45.52",
      "open": "46.00",
      "high": "46.84",
      "low": "44.98",
      "close": "45.50",
      "average": "45.6337",
      "volume": "754046",
      "turnover": "34403634.77",
      "trades": "2245"
    },
    {
      "date": "2025-01-09",
      "bid": "45.64",
      "ask": "45.70",
      "open": "45.38",
      "high": "46.06",
      "low": "45.24",
      "close": "45.76",
      "average": "45.7754",
      "volume": "414361",
      "turnover": "18969003.66",
      "trades": "1573"
    },
    {
      "date": "2025-01-10",
      "bid": "45.06",
      "ask": "45.14",
      "open": "45.70",
      "high": "45.82",
      "low": "44.76",
      "close": "45.04",
      "average": "45.173",
      "volume": "553270",
      "turnover": "24998125.57",
      "trades": "1543"
    },
    {
      "date": "2025-01-13",
      "bid": "44.18",
      "ask": "44.24",
      "open": "44.80",
      "high": "45.10",
      "low": "44.14",
      "close": "44.18",
      "average": "44.4275",
      "volume": "655458",
      "turnover": "29120354.79",
      "trades": "1700"
    },
    {
      "date": "2025-01-14",
      "bid": "44.58",
      "ask": "44.62",
      "open": "44.14",
      "high": "44.88",
      "low": "44.14",
      "close": "44.70",
      "average": "44.6295",
      "volume": "584325",
      "turnover": "26076068.04",
      "trades": "1524"
    },
    {
      "date": "2025-01-15",
      "bid": "45.42",
      "ask": "45.50",
      "open": "45.24",
      "high": "46.36",
      "low": "44.62",
      "close": "45.42",
      "average": "45.3638",
      "volume": "572997",
      "turnover": "25993386.31",
      "trades": "1814"
    },
    {
      "date": "2025-01-16",
      "bid": "45.72",
      "ask": "45.76",
      "open": "46.04",
      "high": "46.04",
      "low": "45.00",
      "close": "45.80",
      "average": "45.5788",
      "volume": "291274",
      "turnover": "13275862.25",
      "trades": "937"
    },
    {
      "date": "2025-01-17",
      "bid": "46.28",
      "ask": "46.32",
      "open": "45.94",
      "high": "46.76",
      "low": "45.90",
      "close": "46.40",
      "average": "46.3272",
      "volume": "467005",
      "turnover": "21634896.67",
      "trades": "1479"
    },
    {
      "date": "2025-01-20",
      "bid": "45.98",
      "ask": "46.04",
      "open": "46.40",
      "high": "46.46",
      "low": "45.68",
      "close": "46.04",
      "average": "46.0169",
      "volume": "323630",
      "turnover": "14892359.44",
      "trades": "1281"
    },
    {
      "date": "2025-01-21",
      "bid": "46.28",
      "ask": "46.34",
      "open": "45.96",
      "high": "46.50",
      "low": "45.66",
      "close": "46.44",
      "average": "46.3452",
      "volume": "253084",
      "turnover": "11728904.88",
      "trades": "844"
    },
    {
      "date": "2025-01-22",
      "bid": "45.70",
      "ask": "45.76",
      "open": "46.50",
      "high": "46.76",
      "low": "45.60",
      "close": "45.84",
      "average": "45.974",
      "volume": "611652",
      "turnover": "28094468.75",
      "trades": "1303"
    },
    {
      "date": "2025-01-23",
      "bid": "46.70",
      "ask": "46.74",
      "open": "45.84",
      "high": "46.90",
      "low": "45.48",
      "close": "46.90",
      "average": "46.5227",
      "volume": "429680",
      "turnover": "19990062.86",
      "trades": "1549"
    },
    {
      "date": "2025-01-24",
      "bid": "46.08",
      "ask": "46.12",
      "open": "46.98",
      "high": "47.56",
      "low": "45.74",
      "close": "46.26",
      "average": "46.7358",
      "volume": "652655",
      "turnover": "30500828.06",
      "trades": "1265"
    },
    {
      "date": "2025-01-27",
      "bid": "46.98",
      "ask": "47.04",
      "open": "46.02",
      "high": "47.54",
      "low": "45.72",
      "close": "47.16",
      "average": "46.9639",
      "volume": "367059",
      "turnover": "17240789.75",
      "trades": "1409"
    },
    {
      "date": "2025-01-28",
      "bid": "47.48",
      "ask": "47.72",
      "open": "46.80",
      "high": "47.74",
      "low": "46.62",
      "close": "47.72",
      "average": "47.4502",
      "volume": "292999",
      "turnover": "13901946.96",
      "trades": "973"
    },
    {
      "date": "2025-01-29",
      "bid": "46.96",
      "ask": "47.06",
      "open": "47.72",
      "high": "47.96",
      "low": "46.86",
      "close": "47.08",
      "average": "47.2414",
      "volume": "413177",
      "turnover": "19520890.44",
      "trades": "1285"
    },
    {
      "date": "2025-01-30",
      "bid": "48.14",
      "ask": "48.24",
      "open": "46.96",
      "high": "48.40",
      "low": "46.90",
      "close": "48.40",
      "average": "48.0825",
      "volume": "435694",
      "turnover": "20948717.72",
      "trades": "1442"
    },
    {
      "date": "2025-01-31",
      "bid": "47.78",
      "ask": "48.00",
      "open": "48.24",
      "high": "48.24",
      "low": "47.08",
      "close": "47.98",
      "average": "47.731",
      "volume": "581567",
      "turnover": "27757027.18",
      "trades": "1193"
    },
    {
      "date": "2025-02-03",
      "bid": "47.44",
      "ask": "47.52",
      "open": "47.02",
      "high": "47.56",
      "low": "46.66",
      "close": "47.46",
      "average": "47.2449",
      "volume": "554462",
      "turnover": "26183187.03",
      "trades": "1221"
    },
    {
      "date": "2025-02-04",
      "bid": "47.68",
      "ask": "47.84",
      "open": "47.36",
      "high": "48.14",
      "low": "47.04",
      "close": "47.64",
      "average": "47.6543",
      "volume": "383556",
      "turnover": "18282531.45",
      "trades": "1162"
    },
    {
      "date": "2025-02-05",
      "bid": "48.18",
      "ask": "48.28",
      "open": "47.68",
      "high": "48.66",
      "low": "47.56",
      "close": "48.40",
      "average": "48.3458",
      "volume": "610350",
      "turnover": "29507320.57",
      "trades": "1511"
    },
    {
      "date": "2025-02-06",
      "bid": "49.04",
      "ask": "49.20",
      "open": "48.50",
      "high": "49.22",
      "low": "48.02",
      "close": "49.14",
      "average": "48.8048",
      "volume": "608840",
      "turnover": "29710522.15",
      "trades": "1811"
    },
    {
      "date": "2025-02-07",
      "bid": "49.04",
      "ask": "49.18",
      "open": "49.82",
      "high": "50.60",
      "low": "48.70",
      "close": "49.34",
      "average": "49.8006",
      "volume": "1593638",
      "turnover": "79364917.31",
      "trades": "2442"
    },
    {
      "date": "2025-02-10",
      "bid": "50.15",
      "ask": "50.25",
      "open": "49.32",
      "high": "50.35",
      "low": "49.16",
      "close": "50.20",
      "average": "50.0803",
      "volume": "813180",
      "turnover": "40724508.57",
      "trades": "2153"
    },
    {
      "date": "2025-02-11",
      "bid": "49.36",
      "ask": "49.42",
      "open": "50.10",
      "high": "50.20",
      "low": "49.12",
      "close": "49.36",
      "average": "49.5249",
      "volume": "757602",
      "turnover": "37521424.03",
      "trades": "1591"
    },
    {
      "date": "2025-02-12",
      "bid": "48.42",
      "ask": "48.50",
      "open": "49.00",
      "high": "49.98",
      "low": "48.08",
      "close": "48.34",
      "average": "49.2492",
      "volume": "1789795",
      "turnover": "88145925.9",
      "trades": "1670"
    },
    {
      "date": "2025-02-13",
      "bid": "49.58",
      "ask": "49.64",
      "open": "48.56",
      "high": "49.74",
      "low": "48.40",
      "close": "49.62",
      "average": "49.3162",
      "volume": "487340",
      "turnover": "24033695.62",
      "trades": "1460"
    },
    {
      "date": "2025-02-14",
      "bid": "49.10",
      "ask": "49.20",
      "open": "49.62",
      "high": "49.70",
      "low": "48.74",
      "close": "49.28",
      "average": "49.2786",
      "volume": "573063",
      "turnover": "28239630.08",
      "trades": "1581"
    },
    {
      "date": "2025-02-17",
      "bid": "48.42",
      "ask": "48.54",
      "open": "49.10",
      "high": "49.14",
      "low": "48.30",
      "close": "48.56",
      "average": "48.6273",
      "volume": "540224",
      "turnover": "26269307.71",
      "trades": "1788"
    },
    {
      "date": "2025-02-18",
      "bid": "47.70",
      "ask": "47.82",
      "open": "48.40",
      "high": "48.60",
      "low": "47.20",
      "close": "47.78",
      "average": "47.7474",
      "volume": "577135",
      "turnover": "27557104.14",
      "trades": "1637"
    },
    {
      "date": "2025-02-19",
      "bid": "46.98",
      "ask": "47.08",
      "open": "47.70",
      "high": "47.92",
      "low": "46.42",
      "close": "47.00",
      "average": "47.1944",
      "volume": "621271",
      "turnover": "29304761.08",
      "trades": "1796"
    },
    {
      "date": "2025-02-20",
      "bid": "46.90",
      "ask": "46.96",
      "open": "47.20",
      "high": "47.40",
      "low": "46.78",
      "close": "46.82",
      "average": "47.0247",
      "volume": "461371",
      "turnover": "21695801.09",
      "trades": "1502"
    },
    {
      "date": "2025-02-21",
      "bid": "47.04",
      "ask": "47.08",
      "open": "46.90",
      "high": "47.62",
      "low": "46.90",
      "close": "47.02",
      "average": "47.1557",
      "volume": "657755",
      "turnover": "31016856.4",
      "trades": "3456"
    },
    {
      "date": "2025-02-24",
      "bid": "47.60",
      "ask": "47.66",
      "open": "47.08",
      "high": "48.10",
      "low": "47.08",
      "close": "47.64",
      "average": "47.7194",
      "volume": "516583",
      "turnover": "24642412.72",
      "trades": "1225"
    },
    {
      "date": "2025-02-25",
      "bid": "48.02",
      "ask": "48.06",
      "open": "47.44",
      "high": "48.84",
      "low": "47.44",
      "close": "48.08",
      "average": "48.2626",
      "volume": "485244",
      "turnover": "23420153.66",
      "trades": "1544"
    },
    {
      "date": "2025-02-26",
      "bid": "47.48",
      "ask": "47.58",
      "open": "48.08",
      "high": "48.64",
      "low": "47.40",
      "close": "47.60",
      "average": "47.9569",
      "volume": "461112",
      "turnover": "22105751.93",
      "trades": "1240"
    },
    {
      "date": "2025-02-27",
      "bid": "47.26",
      "ask": "47.32",
      "open": "47.38",
      "high": "47.50",
      "low": "46.98",
      "close": "47.26",
      "average": "47.267",
      "volume": "435732",
      "turnover": "20595767.05",
      "trades": "1291"
    },
    {
      "date": "2025-02-28",
      "bid": "47.74",
      "ask": "47.86",
      "open": "46.84",
      "high": "47.78",
      "low": "46.62",
      "close": "47.70",
      "average": "47.5362",
      "volume": "694893",
      "turnover": "33031915.67",
      "trades": "1386"
    },
    {
      "date": "2025-03-03",
      "bid": "46.70",
      "ask": "46.84",
      "open": "47.56",
      "high": "47.70",
      "low": "46.44",
      "close": "46.66",
      "average": "46.8339",
      "volume": "634123",
      "turnover": "29698360.14",
      "trades": "2184"
    },
    {
      "date": "2025-03-04",
      "bid": "46.40",
      "ask": "46.42",
      "open": "46.66",
      "high": "47.16",
      "low": "46.34",
      "close": "46.38",
      "average": "46.5933",
      "volume": "728634",
      "turnover": "33951015.61",
      "trades": "1806"
    },
    {
      "date": "2025-03-05",
      "bid": "44.94",
      "ask": "45.00",
      "open": "45.88",
      "high": "46.48",
      "low": "44.76",
      "close": "44.92",
      "average": "45.2832",
      "volume": "1058759",
      "turnover": "47940416.2",
      "trades": "3164"
    },
    {
      "date": "2025-03-06",
      "bid": "43.00",
      "ask": "43.04",
      "open": "44.90",
      "high": "45.00",
      "low": "42.78",
      "close": "42.92",
      "average": "43.2821",
      "volume": "1579455",
      "turnover": "68363389.26",
      "trades": "4143"
    },
    {
      "date": "2025-03-07",
      "bid": "43.16",
      "ask": "43.20",
      "open": "43.00",
      "high": "43.46",
      "low": "42.72",
      "close": "43.08",
      "average": "43.0753",
      "volume": "780085",
      "turnover": "33602189.35",
      "trades": "2058"
    },
    {
      "date": "2025-03-10",
      "bid": "43.02",
      "ask": "43.06",
      "open": "43.20",
      "high": "43.96",
      "low": "42.96",
      "close": "42.98",
      "average": "43.2812",
      "volume": "850982",
      "turnover": "36831541.22",
      "trades": "1978"
    },
    {
      "date": "2025-03-11",
      "bid": "42.50",
      "ask": "42.60",
      "open": "43.06",
      "high": "43.68",
      "low": "42.42",
      "close": "42.42",
      "average": "42.8993",
      "volume": "1189460",
      "turnover": "51027302.24",
      "trades": "2109"
    },
    {
      "date": "2025-03-12",
      "bid": "42.26",
      "ask": "42.32",
      "open": "42.50",
      "high": "43.44",
      "low": "42.20",
      "close": "42.28",
      "average": "42.4667",
      "volume": "594957",
      "turnover": "25265386.88",
      "trades": "1649"
    },
    {
      "date": "2025-03-13",
      "bid": "42.34",
      "ask": "42.44",
      "open": "42.08",
      "high": "42.76",
      "low": "42.06",
      "close": "42.28",
      "average": "42.337",
      "volume": "636258",
      "turnover": "26937297.68",
      "trades": "1646"
    },
    {
      "date": "2025-03-14",
      "bid": "43.18",
      "ask": "43.36",
      "open": "42.44",
      "high": "43.56",
      "low": "42.44",
      "close": "43.36",
      "average": "43.1035",
      "volume": "486943",
      "turnover": "20988582.14",
      "trades": "1785"
    },
    {
      "date": "2025-03-17",
      "bid": "43.58",
      "ask": "43.62",
      "open": "43.36",
      "high": "43.74",
      "low": "42.82",
      "close": "43.60",
      "average": "43.4327",
      "volume": "485015",
      "turnover": "21065521.85",
      "trades": "1586"
    },
    {
      "date": "2025-03-18",
      "bid": "43.30",
      "ask": "43.38",
      "open": "43.76",
      "high": "43.98",
      "low": "43.12",
      "close": "43.36",
      "average": "43.515",
      "volume": "646980",
      "turnover": "28152696.28",
      "trades": "1607"
    },
    {
      "date": "2025-03-19",
      "bid": "43.26",
      "ask": "43.32",
      "open": "43.30",
      "high": "43.76",
      "low": "43.10",
      "close": "43.30",
      "average": "43.3533",
      "volume": "686120",
      "turnover": "29732148.22",
      "trades": "1291"
    },
    {
      "date": "2025-03-20",
      "bid": "43.54",
      "ask": "43.60",
      "open": "43.48",
      "high": "43.84",
      "low": "43.26",
      "close": "43.60",
      "average": "43.5507",
      "volume": "567148",
      "turnover": "24699595.4",
      "trades": "1475"
    },
    {
      "date": "2025-03-21",
      "bid": "43.46",
      "ask": "43.60",
      "open": "43.76",
      "high": "44.04",
      "low": "43.10",
      "close": "43.60",
      "average": "43.5424",
      "volume": "943304",
      "turnover": "41073836.58",
      "trades": "2277"
    },
    {
      "date": "2025-03-24",
      "bid": "42.54",
      "ask": "42.62",
      "open": "43.46",
      "high": "43.86",
      "low": "42.42",
      "close": "42.52",
      "average": "42.6894",
      "volume": "491155",
      "turnover": "20988582.82",
      "trades": "1186"
    },
    {
      "date": "2025-03-25",
      "bid": "42.60",
      "ask": "42.70",
      "open": "42.30",
      "high": "42.82",
      "low": "42.08",
      "close": "42.74",
      "average": "42.6454",
      "volume": "524447",
      "turnover": "22365295.62",
      "trades": "1555"
    },
    {
      "date": "2025-03-26",
      "bid": "42.40",
      "ask": "42.46",
      "open": "42.96",
      "high": "42.96",
      "low": "42.00",
      "close": "42.46",
      "average": "42.3813",
      "volume": "330621",
      "turnover": "14008690.6",
      "trades": "1015"
    },
    {
      "date": "2025-03-27",
      "bid": "42.86",
      "ask": "42.90",
      "open": "42.44",
      "high": "43.32",
      "low": "42.38",
      "close": "42.82",
      "average": "42.9165",
      "volume": "520626",
      "turnover": "22344030.31",
      "trades": "1294"
    },
    {
      "date": "2025-03-28",
      "bid": "43.80",
      "ask": "43.86",
      "open": "42.90",
      "high": "44.26",
      "low": "42.90",
      "close": "43.82",
      "average": "43.8542",
      "volume": "499928",
      "turnover": "21923528.91",
      "trades": "1433"
    },
    {
      "date": "2025-03-31",
      "bid": "43.10",
      "ask": "43.16",
      "open": "43.64",
      "high": "43.84",
      "low": "43.04",
      "close": "43.08",
      "average": "43.1634",
      "volume": "510722",
      "turnover": "22045324.03",
      "trades": "1301"
    },
    {
      "date": "2025-04-01",
      "bid": "43.60",
      "ask": "43.62",
      "open": "42.74",
      "high": "43.82",
      "low": "42.66",
      "close": "43.76",
      "average": "43.5981",
      "volume": "307056",
      "turnover": "13386689.22",
      "trades": "808"
    },
    {
      "date": "2025-04-02",
      "bid": "43.20",
      "ask": "43.38",
      "open": "44.00",
      "high": "44.00",
      "low": "42.70",
      "close": "43.34",
      "average": "43.1533",
      "volume": "232615",
      "turnover": "10038063.91",
      "trades": "786"
    },
    {
      "date": "2025-04-03",
      "bid": "44.86",
      "ask": "44.94",
      "open": "43.00",
      "high": "45.78",
      "low": "42.82",
      "close": "44.70",
      "average": "44.9488",
      "volume": "1136718",
      "turnover": "51093526.19",
      "trades": "2380"
    },
    {
      "date": "2025-04-04",
      "bid": "44.06",
      "ask": "44.14",
      "open": "45.00",
      "high": "46.70",
      "low": "43.60",
      "close": "43.70",
      "average": "45.287",
      "volume": "991553",
      "turnover": "44913547.58",
      "trades": "2574"
    },
    {
      "date": "2025-04-07",
      "bid": "41.50",
      "ask": "41.56",
      "open": "42.30",
      "high": "43.76",
      "low": "40.96",
      "close": "41.08",
      "average": "41.5547",
      "volume": "1369828",
      "turnover": "56969904.62",
      "trades": "3416"
    },
    {
      "date": "2025-04-08",
      "bid": "41.34",
      "ask": "41.40",
      "open": "41.98",
      "high": "41.98",
      "low": "40.42",
      "close": "41.30",
      "average": "41.4071",
      "volume": "1903612",
      "turnover": "78806400.98",
      "trades": "2236"
    },
    {
      "date": "2025-04-09",
      "bid": "40.26",
      "ask": "40.34",
      "open": "41.08",
      "high": "41.08",
      "low": "38.90",
      "close": "40.14",
      "average": "39.9197",
      "volume": "780624",
      "turnover": "31148282.6",
      "trades": "1722"
    },
    {
      "date": "2025-04-10",
      "bid": "42.14",
      "ask": "42.16",
      "open": "43.00",
      "high": "43.00",
      "low": "41.46",
      "close": "42.04",
      "average": "42.1346",
      "volume": "845499",
      "turnover": "35633295.53",
      "trades": "2229"
    },
    {
      "date": "2025-04-11",
      "bid": "43.68",
      "ask": "43.78",
      "open": "42.04",
      "high": "44.26",
      "low": "41.74",
      "close": "43.84",
      "average": "43.1194",
      "volume": "515649",
      "turnover": "22247645.79",
      "trades": "1658"
    },
    {
      "date": "2025-04-14",
      "bid": "44.08",
      "ask": "44.14",
      "open": "44.40",
      "high": "44.40",
      "low": "43.22",
      "close": "44.08",
      "average": "43.9348",
      "volume": "328730",
      "turnover": "14442977.91",
      "trades": "1202"
    },
    {
      "date": "2025-04-15",
      "bid": "45.68",
      "ask": "45.78",
      "open": "44.14",
      "high": "45.84",
      "low": "44.14",
      "close": "45.84",
      "average": "45.533",
      "volume": "317715",
      "turnover": "14465068.41",
      "trades": "968"
    },
    {
      "date": "2025-04-16",
      "bid": "45.36",
      "ask": "45.44",
      "open": "45.80",
      "high": "46.10",
      "low": "45.18",
      "close": "45.34",
      "average": "45.4272",
      "volume": "262917",
      "turnover": "11944139.68",
      "trades": "1196"
    },
    {
      "date": "2025-04-17",
      "bid": "45.58",
      "ask": "45.78",
      "open": "46.00",
      "high": "46.00",
      "low": "45.10",
      "close": "45.68",
      "average": "45.5577",
      "volume": "136056",
      "turnover": "6198347.39",
      "trades": "623"
    },
    {
      "date": "2025-04-22",
      "bid": "46.58",
      "ask": "46.76",
      "open": "45.60",
      "high": "46.98",
      "low": "45.50",
      "close": "46.48",
      "average": "46.4603",
      "volume": "347542",
      "turnover": "16147020.13",
      "trades": "1350"
    },
    {
      "date": "2025-04-23",
      "bid": "46.46",
      "ask": "46.60",
      "open": "46.76",
      "high": "47.26",
      "low": "46.32",
      "close": "46.56",
      "average": "46.671",
      "volume": "482302",
      "turnover": "22510262.54",
      "trades": "1885"
    },
    {
      "date": "2025-04-24",
      "bid": "46.96",
      "ask": "47.08",
      "open": "46.50",
      "high": "47.56",
      "low": "46.26",
      "close": "47.04",
      "average": "46.9961",
      "volume": "386220",
      "turnover": "18151423.11",
      "trades": "1745"
    },
    {
      "date": "2025-04-25",
      "bid": "47.18",
      "ask": "47.22",
      "open": "47.54",
      "high": "47.76",
      "low": "46.78",
      "close": "47.24",
      "average": "47.2441",
      "volume": "801594",
      "turnover": "37833952.31",
      "trades": "1298"
    },
    {
      "date": "2025-04-28",
      "bid": "46.66",
      "ask": "46.74",
      "open": "47.00",
      "high": "47.20",
      "low": "45.62",
      "close": "46.62",
      "average": "46.4904",
      "volume": "563017",
      "turnover": "26178284.89",
      "trades": "2174"
    },
    {
      "date": "2025-04-29",
      "bid": "47.24",
      "ask": "47.32",
      "open": "47.26",
      "high": "47.98",
      "low": "46.98",
      "close": "47.32",
      "average": "47.4048",
      "volume": "1376325",
      "turnover": "65410621.89",
      "trades": "1661"
    },
    {
      "date": "2025-04-30",
      "bid": "47.46",
      "ask": "47.48",
      "open": "47.50",
      "high": "47.88",
      "low": "47.22",
      "close": "47.70",
      "average": "47.5721",
      "volume": "537310",
      "turnover": "25560852.69",
      "trades": "1358"
    },
    {
      "date": "2025-05-02",
      "bid": "47.66",
      "ask": "47.82",
      "open": "47.50",
      "high": "48.24",
      "low": "46.78",
      "close": "47.66",
      "average": "47.7355",
      "volume": "689190",
      "turnover": "32898701.2",
      "trades": "1618"
    },
    {
      "date": "2025-05-05",
      "bid": "48.22",
      "ask": "48.24",
      "open": "47.66",
      "high": "48.34",
      "low": "47.48",
      "close": "48.26",
      "average": "48.025",
      "volume": "487677",
      "turnover": "23420601.67",
      "trades": "1467"
    },
    {
      "date": "2025-05-06",
      "bid": "47.46",
      "ask": "47.54",
      "open": "48.06",
      "high": "48.06",
      "low": "46.90",
      "close": "47.60",
      "average": "47.5748",
      "volume": "712606",
      "turnover": "33902007.27",
      "trades": "1830"
    },
    {
      "date": "2025-05-07",
      "bid": "47.56",
      "ask": "47.62",
      "open": "47.54",
      "high": "48.38",
      "low": "47.10",
      "close": "47.66",
      "average": "47.5546",
      "volume": "886355",
      "turnover": "42146926.65",
      "trades": "2336"
    },
    {
      "date": "2025-05-08",
      "bid": "47.02",
      "ask": "47.26",
      "open": "47.50",
      "high": "47.66",
      "low": "46.76",
      "close": "47.04",
      "average": "47.1766",
      "volume": "563982",
      "turnover": "26607001.98",
      "trades": "1754"
    },
    {
      "date": "2025-05-09",
      "bid": "47.60",
      "ask": "47.66",
      "open": "46.92",
      "high": "47.66",
      "low": "46.66",
      "close": "47.54",
      "average": "47.3807",
      "volume": "590151",
      "turnover": "27961575.29",
      "trades": "1550"
    },
    {
      "date": "2025-05-12",
      "bid": "47.12",
      "ask": "47.18",
      "open": "47.62",
      "high": "47.62",
      "low": "46.14",
      "close": "47.10",
      "average": "46.9677",
      "volume": "816224",
      "turnover": "38337565.22",
      "trades": "1855"
    },
    {
      "date": "2025-05-13",
      "bid": "46.92",
      "ask": "47.10",
      "open": "47.30",
      "high": "47.46",
      "low": "46.80",
      "close": "47.00",
      "average": "47.0672",
      "volume": "617164",
      "turnover": "29048215.24",
      "trades": "1422"
    },
    {
      "date": "2025-05-14",
      "bid": "47.22",
      "ask": "47.24",
      "open": "47.08",
      "high": "48.00",
      "low": "47.06",
      "close": "47.20",
      "average": "47.5405",
      "volume": "982524",
      "turnover": "46711088.19",
      "trades": "1877"
    },
    {
      "date": "2025-05-15",
      "bid": "47.60",
      "ask": "47.66",
      "open": "47.24",
      "high": "48.00",
      "low": "47.04",
      "close": "47.62",
      "average": "47.5341",
      "volume": "913219",
      "turnover": "43409357.24",
      "trades": "1902"
    },
    {
      "date": "2025-05-16",
      "bid": "48.00",
      "ask": "48.04",
      "open": "47.80",
      "high": "48.28",
      "low": "47.48",
      "close": "48.06",
      "average": "47.955",
      "volume": "677394",
      "turnover": "32482495.63",
      "trades": "1815"
    },
    {
      "date": "2025-05-19",
      "bid": "46.92",
      "ask": "46.96",
      "open": "47.80",
      "high": "48.18",
      "low": "46.02",
      "close": "47.08",
      "average": "46.6941",
      "volume": "903112",
      "turnover": "42153819.76",
      "trades": "3372"
    },
    {
      "date": "2025-05-20",
      "bid": "47.92",
      "ask": "47.94",
      "open": "47.10",
      "high": "48.02",
      "low": "46.92",
      "close": "48.00",
      "average": "47.7891",
      "volume": "766980",
      "turnover": "36653172.38",
      "trades": "1608"
    },
    {
      "date": "2025-05-21",
      "bid": "47.40",
      "ask": "47.46",
      "open": "47.70",
      "high": "48.02",
      "low": "46.90",
      "close": "47.42",
      "average": "47.3092",
      "volume": "507385",
      "turnover": "24003896.5",
      "trades": "1327"
    },
    {
      "date": "2025-05-22",
      "bid": "46.14",
      "ask": "46.18",
      "open": "47.00",
      "high": "47.04",
      "low": "45.86",
      "close": "46.06",
      "average": "46.3626",
      "volume": "737977",
      "turnover": "34215310.89",
      "trades": "2144"
    },
    {
      "date": "2025-05-23",
      "bid": "46.78",
      "ask": "46.84",
      "open": "46.42",
      "high": "47.08",
      "low": "46.22",
      "close": "46.78",
      "average": "46.6987",
      "volume": "878881",
      "turnover": "41042214.18",
      "trades": "1905"
    },
    {
      "date": "2025-05-26",
      "bid": "47.28",
      "ask": "47.44",
      "open": "46.78",
      "high": "47.54",
      "low": "46.60",
      "close": "47.30",
      "average": "47.2546",
      "volume": "500147",
      "turnover": "23632598.68",
      "trades": "1280"
    },
    {
      "date": "2025-05-27",
      "bid": "46.86",
      "ask": "46.96",
      "open": "47.68",
      "high": "47.74",
      "low": "46.78",
      "close": "46.86",
      "average": "47.1721",
      "volume": "636483",
      "turnover": "30024664.24",
      "trades": "1334"
    },
    {
      "date": "2025-05-28",
      "bid": "47.10",
      "ask": "47.14",
      "open": "46.74",
      "high": "47.76",
      "low": "46.70",
      "close": "47.16",
      "average": "47.2074",
      "volume": "387674",
      "turnover": "18301566.34",
      "trades": "916"
    },
    {
      "date": "2025-05-30",
      "bid": "48.24",
      "ask": "48.34",
      "open": "47.26",
      "high": "49.06",
      "low": "47.26",
      "close": "48.30",
      "average": "48.4234",
      "volume": "1232730",
      "turnover": "59694783.57",
      "trades": "1703"
    },
    {
      "date": "2025-06-02",
      "bid": "47.50",
      "ask": "47.60",
      "open": "48.26",
      "high": "48.62",
      "low": "47.36",
      "close": "47.44",
      "average": "47.6612",
      "volume": "743345",
      "turnover": "35438896.52",
      "trades": "1469"
    },
    {
      "date": "2025-06-03",
      "bid": "46.96",
      "ask": "47.10",
      "open": "47.70",
      "high": "47.78",
      "low": "46.88",
      "close": "47.10",
      "average": "47.2423",
      "volume": "877962",
      "turnover": "41473282.14",
      "trades": "1649"
    },
    {
      "date": "2025-06-04",
      "bid": "46.88",
      "ask": "46.94",
      "open": "47.10",
      "high": "47.14",
      "low": "46.74",
      "close": "46.92",
      "average": "46.92",
      "volume": "857954",
      "turnover": "40255586.58",
      "trades": "1448"
    },
    {
      "date": "2025-06-05",
      "bid": "46.94",
      "ask": "47.06",
      "open": "47.00",
      "high": "47.72",
      "low": "46.58",
      "close": "46.92",
      "average": "47.0462",
      "volume": "530722",
      "turnover": "24973385.18",
      "trades": "1171"
    },
    {
      "date": "2025-06-09",
      "bid": "47.94",
      "ask": "48.10",
      "open": "46.88",
      "high": "48.12",
      "low": "46.88",
      "close": "47.82",
      "average": "47.8606",
      "volume": "538087",
      "turnover": "25752811.69",
      "trades": "994"
    },
    {
      "date": "2025-06-10",
      "bid": "47.48",
      "ask": "47.54",
      "open": "48.00",
      "high": "48.06",
      "low": "47.30",
      "close": "47.52",
      "average": "47.5519",
      "volume": "505197",
      "turnover": "24023118",
      "trades": "1495"
    },
    {
      "date": "2025-06-11",
      "bid": "46.22",
      "ask": "46.26",
      "open": "47.52",
      "high": "47.74",
      "low": "46.08",
      "close": "46.22",
      "average": "46.4616",
      "volume": "586437",
      "turnover": "27252456.15",
      "trades": "1786"
    },
    {
      "date": "2025-06-12",
      "bid": "44.76",
      "ask": "44.84",
      "open": "46.22",
      "high": "46.22",
      "low": "44.70",
      "close": "44.86",
      "average": "45.0363",
      "volume": "825545",
      "turnover": "37180532.31",
      "trades": "1835"
    },
    {
      "date": "2025-06-13",
      "bid": "44.50",
      "ask": "44.56",
      "open": "44.70",
      "high": "44.96",
      "low": "44.30",
      "close": "44.44",
      "average": "44.4932",
      "volume": "554204",
      "turnover": "24661090.68",
      "trades": "1363"
    },
    {
      "date": "2025-06-16",
      "bid": "45.66",
      "ask": "45.90",
      "open": "44.36",
      "high": "45.92",
      "low": "44.16",
      "close": "45.88",
      "average": "45.5239",
      "volume": "410236",
      "turnover": "18666206.46",
      "trades": "1118"
    },
    {
      "date": "2025-06-17",
      "bid": "46.38",
      "ask": "46.44",
      "open": "45.24",
      "high": "46.46",
      "low": "45.24",
      "close": "46.36",
      "average": "46.2924",
      "volume": "646776",
      "turnover": "29920111.31",
      "trades": "886"
    },
    {
      "date": "2025-06-18",
      "bid": "47.12",
      "ask": "47.20",
      "open": "45.80",
      "high": "47.20",
      "low": "45.80",
      "close": "47.20",
      "average": "47.033",
      "volume": "710539",
      "turnover": "33415044.66",
      "trades": "1179"
    },
    {
      "date": "2025-06-19",
      "bid": "46.66",
      "ask": "46.78",
      "open": "47.02",
      "high": "47.04",
      "low": "46.32",
      "close": "46.90",
      "average": "46.8879",
      "volume": "2392346",
      "turnover": "112170297.46",
      "trades": "948"
    },
    {
      "date": "2025-06-23",
      "bid": "48.12",
      "ask": "48.16",
      "open": "46.78",
      "high": "48.22",
      "low": "46.68",
      "close": "48.20",
      "average": "47.8591",
      "volume": "433790",
      "turnover": "20759673.64",
      "trades": "1375"
    },
    {
      "date": "2025-06-24",
      "bid": "47.54",
      "ask": "47.60",
      "open": "48.60",
      "high": "49.06",
      "low": "47.46",
      "close": "47.46",
      "average": "47.6978",
      "volume": "421864",
      "turnover": "20124819.69",
      "trades": "990"
    },
    {
      "date": "2025-06-25",
      "bid": "48.30",
      "ask": "48.38",
      "open": "47.54",
      "high": "48.78",
      "low": "47.54",
      "close": "48.24",
      "average": "48.3812",
      "volume": "486937",
      "turnover": "23561087.61",
      "trades": "1453"
    },
    {
      "date": "2025-06-26",
      "bid": "48.46",
      "ask": "48.54",
      "open": "48.38",
      "high": "49.18",
      "low": "48.34",
      "close": "48.48",
      "average": "48.5819",
      "volume": "331273",
      "turnover": "16098044.12",
      "trades": "708"
    },
    {
      "date": "2025-06-27",
      "bid": "48.48",
      "ask": "48.56",
      "open": "48.54",
      "high": "48.86",
      "low": "48.20",
      "close": "48.54",
      "average": "48.5588",
      "volume": "255446",
      "turnover": "12404013.52",
      "trades": "722"
    },
    {
      "date": "2025-06-30",
      "bid": "48.20",
      "ask": "48.26",
      "open": "48.56",
      "high": "49.84",
      "low": "48.22",
      "close": "48.22",
      "average": "48.5408",
      "volume": "491121",
      "turnover": "23860116.97",
      "trades": "1199"
    },
    {
      "date": "2025-07-01",
      "bid": "48.82",
      "ask": "48.94",
      "open": "48.50",
      "high": "49.18",
      "low": "48.26",
      "close": "48.92",
      "average": "48.8251",
      "volume": "385677",
      "turnover": "18830331.18",
      "trades": "991"
    },
    {
      "date": "2025-07-02",
      "bid": "48.54",
      "ask": "48.74",
      "open": "48.98",
      "high": "49.28",
      "low": "48.30",
      "close": "48.70",
      "average": "48.6752",
      "volume": "449917",
      "turnover": "21899259.43",
      "trades": "1529"
    },
    {
      "date": "2025-07-03",
      "bid": "48.94",
      "ask": "49.08",
      "open": "48.70",
      "high": "49.40",
      "low": "48.58",
      "close": "49.04",
      "average": "49.0548",
      "volume": "352390",
      "turnover": "17285839.48",
      "trades": "770"
    },
    {
      "date": "2025-07-04",
      "bid": "48.76",
      "ask": "48.84",
      "open": "49.00",
      "high": "49.00",
      "low": "48.28",
      "close": "48.70",
      "average": "48.653",
      "volume": "290890",
      "turnover": "14150864.64",
      "trades": "972"
    },
    {
      "date": "2025-07-07",
      "bid": "46.10",
      "ask": "46.16",
      "open": "48.70",
      "high": "48.94",
      "low": "45.64",
      "close": "46.10",
      "average": "46.5284",
      "volume": "1558351",
      "turnover": "72530541.41",
      "trades": "3426"
    },
    {
      "date": "2025-07-08",
      "bid": "44.94",
      "ask": "45.00",
      "open": "46.10",
      "high": "46.24",
      "low": "44.78",
      "close": "44.96",
      "average": "45.0687",
      "volume": "1622816",
      "turnover": "73157583.48",
      "trades": "2554"
    },
    {
      "date": "2025-07-09",
      "bid": "45.32",
      "ask": "45.34",
      "open": "45.00",
      "high": "45.50",
      "low": "44.60",
      "close": "45.32",
      "average": "45.2047",
      "volume": "1055614",
      "turnover": "47718703.78",
      "trades": "2303"
    },
    {
      "date": "2025-07-10",
      "bid": "45.42",
      "ask": "45.46",
      "open": "45.32",
      "high": "45.64",
      "low": "45.08",
      "close": "45.54",
      "average": "45.4353",
      "volume": "1253491",
      "turnover": "56954433.86",
      "trades": "1721"
    },
    {
      "date": "2025-07-11",
      "bid": "44.84",
      "ask": "44.90",
      "open": "45.56",
      "high": "45.66",
      "low": "44.62",
      "close": "44.84",
      "average": "45.0184",
      "volume": "562979",
      "turnover": "25344433.26",
      "trades": "1229"
    },
    {
      "date": "2025-07-14",
      "bid": "44.96",
      "ask": "45.00",
      "open": "44.84",
      "high": "45.36",
      "low": "44.72",
      "close": "44.88",
      "average": "45.005",
      "volume": "1006084",
      "turnover": "45279726.98",
      "trades": "1314"
    },
    {
      "date": "2025-07-15",
      "bid": "45.26",
      "ask": "45.30",
      "open": "45.00",
      "high": "45.86",
      "low": "44.72",
      "close": "45.12",
      "average": "45.3386",
      "volume": "638948",
      "turnover": "28966026.56",
      "trades": "1411"
    },
    {
      "date": "2025-07-16",
      "bid": "44.88",
      "ask": "44.96",
      "open": "45.86",
      "high": "45.86",
      "low": "44.80",
      "close": "44.80",
      "average": "44.9772",
      "volume": "643507",
      "turnover": "28944160.23",
      "trades": "1217"
    },
    {
      "date": "2025-07-17",
      "bid": "45.08",
      "ask": "45.12",
      "open": "44.80",
      "high": "45.22",
      "low": "44.66",
      "close": "45.08",
      "average": "44.9781",
      "volume": "803749",
      "turnover": "36149906.64",
      "trades": "993"
    },
    {
      "date": "2025-07-18",
      "bid": "44.88",
      "ask": "45.00",
      "open": "45.50",
      "high": "45.50",
      "low": "44.62",
      "close": "44.94",
      "average": "44.9856",
      "volume": "664538",
      "turnover": "29892596",
      "trades": "1021"
    },
    {
      "date": "2025-07-21",
      "bid": "45.88",
      "ask": "45.94",
      "open": "44.88",
      "high": "46.14",
      "low": "44.88",
      "close": "45.84",
      "average": "45.6471",
      "volume": "509957",
      "turnover": "23265074.29",
      "trades": "859"
    },
    {
      "date": "2025-07-22",
      "bid": "45.92",
      "ask": "46.00",
      "open": "46.30",
      "high": "46.34",
      "low": "45.74",
      "close": "45.98",
      "average": "45.9922",
      "volume": "202281",
      "turnover": "9303547.02",
      "trades": "469"
    },
    {
      "date": "2025-07-23",
      "bid": "45.62",
      "ask": "45.78",
      "open": "46.20",
      "high": "46.46",
      "low": "45.70",
      "close": "45.72",
      "average": "45.9261",
      "volume": "323675",
      "turnover": "14868083.23",
      "trades": "833"
    },
    {
      "date": "2025-07-24",
      "bid": "45.98",
      "ask": "46.08",
      "open": "45.60",
      "high": "46.14",
      "low": "45.52",
      "close": "46.14",
      "average": "45.9637",
      "volume": "498922",
      "turnover": "22931841.51",
      "trades": "1048"
    },
    {
      "date": "2025-07-25",
      "bid": "46.02",
      "ask": "46.06",
      "open": "46.10",
      "high": "46.22",
      "low": "45.64",
      "close": "46.10",
      "average": "45.9921",
      "volume": "365284",
      "turnover": "16799971.47",
      "trades": "756"
    },
    {
      "date": "2025-07-28",
      "bid": "45.44",
      "ask": "45.54",
      "open": "46.02",
      "high": "46.56",
      "low": "45.34",
      "close": "45.46",
      "average": "45.6262",
      "volume": "653128",
      "turnover": "29800333.06",
      "trades": "980"
    },
    {
      "date": "2025-07-29",
      "bid": "44.90",
      "ask": "44.96",
      "open": "45.38",
      "high": "46.28",
      "low": "44.76",
      "close": "46.28",
      "average": "45.2946",
      "volume": "416547",
      "turnover": "18865494.91",
      "trades": "927"
    },
    {
      "date": "2025-07-30",
      "bid": "44.12",
      "ask": "44.20",
      "open": "45.04",
      "high": "45.60",
      "low": "43.98",
      "close": "44.08",
      "average": "44.3012",
      "volume": "845257",
      "turnover": "37446375.96",
      "trades": "1849"
    },
    {
      "date": "2025-07-31",
      "bid": "44.52",
      "ask": "44.60",
      "open": "44.46",
      "high": "44.90",
      "low": "44.20",
      "close": "44.46",
      "average": "44.5229",
      "volume": "920897",
      "turnover": "41005206.86",
      "trades": "1709"
    },
    {
      "date": "2025-08-01",
      "bid": "43.94",
      "ask": "44.08",
      "open": "44.00",
      "high": "44.32",
      "low": "43.52",
      "close": "43.98",
      "average": "43.9398",
      "volume": "647505",
      "turnover": "28449888.34",
      "trades": "1389"
    },
    {
      "date": "2025-08-04",
      "bid": "44.64",
      "ask": "44.70",
      "open": "44.08",
      "high": "44.72",
      "low": "44.08",
      "close": "44.54",
      "average": "44.4424",
      "volume": "498295",
      "turnover": "22144674.45",
      "trades": "1001"
    },
    {
      "date": "2025-08-05",
      "bid": "44.62",
      "ask": "44.72",
      "open": "44.72",
      "high": "44.88",
      "low": "44.32",
      "close": "44.66",
      "average": "44.6429",
      "volume": "528049",
      "turnover": "23572430.89",
      "trades": "1162"
    },
    {
      "date": "2025-08-06",
      "bid": "45.18",
      "ask": "45.24",
      "open": "44.66",
      "high": "45.48",
      "low": "44.66",
      "close": "45.08",
      "average": "45.1322",
      "volume": "535945",
      "turnover": "24188393",
      "trades": "1071"
    },
    {
      "date": "2025-08-07",
      "bid": "45.56",
      "ask": "45.60",
      "open": "45.34",
      "high": "45.88",
      "low": "45.26",
      "close": "45.60",
      "average": "45.6038",
      "volume": "540197",
      "turnover": "24635050.16",
      "trades": "1182"
    },
    {
      "date": "2025-08-08",
      "bid": "45.42",
      "ask": "45.44",
      "open": "45.60",
      "high": "45.96",
      "low": "45.38",
      "close": "45.38",
      "average": "45.5453",
      "volume": "367846",
      "turnover": "16753894.85",
      "trades": "779"
    },
    {
      "date": "2025-08-11",
      "bid": "45.08",
      "ask": "45.14",
      "open": "45.42",
      "high": "45.62",
      "low": "45.04",
      "close": "45.04",
      "average": "45.2909",
      "volume": "363956",
      "turnover": "16484006.18",
      "trades": "880"
    },
    {
      "date": "2025-08-12",
      "bid": "44.78",
      "ask": "44.82",
      "open": "45.06",
      "high": "45.42",
      "low": "44.76",
      "close": "44.84",
      "average": "45.0165",
      "volume": "259713",
      "turnover": "11692411.04",
      "trades": "666"
    },
    {
      "date": "2025-08-13",
      "bid": "44.58",
      "ask": "44.64",
      "open": "44.80",
      "high": "45.14",
      "low": "44.30",
      "close": "44.72",
      "average": "44.6949",
      "volume": "512943",
      "turnover": "22928840.97",
      "trades": "1028"
    },
    {
      "date": "2025-08-14",
      "bid": "45.02",
      "ask": "45.06",
      "open": "44.58",
      "high": "45.26",
      "low": "44.58",
      "close": "45.00",
      "average": "44.9738",
      "volume": "425369",
      "turnover": "19130292.44",
      "trades": "1103"
    },
    {
      "date": "2025-08-15",
      "bid": "44.88",
      "ask": "44.94",
      "open": "45.00",
      "high": "45.38",
      "low": "44.66",
      "close": "44.98",
      "average": "44.9462",
      "volume": "339684",
      "turnover": "15268131.14",
      "trades": "881"
    },
    {
      "date": "2025-08-18",
      "bid": "44.26",
      "ask": "44.32",
      "open": "45.00",
      "high": "45.54",
      "low": "44.12",
      "close": "44.32",
      "average": "44.5333",
      "volume": "327822",
      "turnover": "14599069.57",
      "trades": "918"
    },
    {
      "date": "2025-08-19",
      "bid": "44.72",
      "ask": "44.78",
      "open": "44.32",
      "high": "44.78",
      "low": "44.24",
      "close": "44.74",
      "average": "44.6101",
      "volume": "431142",
      "turnover": "19232648.21",
      "trades": "916"
    },
    {
      "date": "2025-08-20",
      "bid": "45.16",
      "ask": "45.20",
      "open": "44.42",
      "high": "45.26",
      "low": "44.42",
      "close": "45.26",
      "average": "45.0563",
      "volume": "297339",
      "turnover": "13396896.73",
      "trades": "740"
    },
    {
      "date": "2025-08-21",
      "bid": "44.84",
      "ask": "44.90",
      "open": "45.16",
      "high": "45.30",
      "low": "44.40",
      "close": "44.72",
      "average": "44.739",
      "volume": "469192",
      "turnover": "20991325.3",
      "trades": "936"
    },
    {
      "date": "2025-08-22",
      "bid": "45.58",
      "ask": "45.62",
      "open": "44.80",
      "high": "45.62",
      "low": "44.54",
      "close": "45.62",
      "average": "45.2801",
      "volume": "408996",
      "turnover": "18518949.7",
      "trades": "882"
    },
    {
      "date": "2025-08-25",
      "bid": "45.40",
      "ask": "45.46",
      "open": "45.68",
      "high": "45.80",
      "low": "45.36",
      "close": "45.36",
      "average": "45.5092",
      "volume": "254473",
      "turnover": "11580864.04",
      "trades": "694"
    },
    {
      "date": "2025-08-26",
      "bid": "45.38",
      "ask": "45.48",
      "open": "45.22",
      "high": "45.66",
      "low": "45.06",
      "close": "45.36",
      "average": "45.4047",
      "volume": "612113",
      "turnover": "27793139.5",
      "trades": "832"
    },
    {
      "date": "2025-08-27",
      "bid": "45.94",
      "ask": "46.00",
      "open": "45.32",
      "high": "46.34",
      "low": "45.20",
      "close": "45.86",
      "average": "46.0157",
      "volume": "473792",
      "turnover": "21804498.93",
      "trades": "951"
    },
    {
      "date": "2025-08-28",
      "bid": "44.94",
      "ask": "45.04",
      "open": "46.00",
      "high": "46.28",
      "low": "44.86",
      "close": "44.86",
      "average": "45.0906",
      "volume": "269803",
      "turnover": "12167102.63",
      "trades": "648"
    },
    {
      "date": "2025-08-29",
      "bid": "44.18",
      "ask": "44.24",
      "open": "44.86",
      "high": "45.06",
      "low": "44.12",
      "close": "44.12",
      "average": "44.2606",
      "volume": "400213",
      "turnover": "17717211.04",
      "trades": "802"
    },
    {
      "date": "2025-09-01",
      "bid": "43.94",
      "ask": "44.04",
      "open": "44.00",
      "high": "44.56",
      "low": "43.88",
      "close": "43.98",
      "average": "44.0786",
      "volume": "243543",
      "turnover": "10733364.75",
      "trades": "664"
    },
    {
      "date": "2025-09-02",
      "bid": "42.70",
      "ask": "42.74",
      "open": "43.86",
      "high": "43.98",
      "low": "42.48",
      "close": "42.68",
      "average": "42.7979",
      "volume": "730735",
      "turnover": "31282780.83",
      "trades": "1706"
    },
    {
      "date": "2025-09-03",
      "bid": "42.44",
      "ask": "42.50",
      "open": "42.60",
      "high": "43.06",
      "low": "42.06",
      "close": "42.48",
      "average": "42.432",
      "volume": "818985",
      "turnover": "34757906.5",
      "trades": "2011"
    },
    {
      "date": "2025-09-04",
      "bid": "42.40",
      "ask": "42.48",
      "open": "42.50",
      "high": "43.00",
      "low": "42.40",
      "close": "42.40",
      "average": "42.5718",
      "volume": "345995",
      "turnover": "14729699.79",
      "trades": "905"
    },
    {
      "date": "2025-09-05",
      "bid": "43.52",
      "ask": "43.58",
      "open": "42.78",
      "high": "43.66",
      "low": "42.74",
      "close": "43.64",
      "average": "43.3074",
      "volume": "538474",
      "turnover": "23318458.88",
      "trades": "1175"
    },
    {
      "date": "2025-09-08",
      "bid": "43.58",
      "ask": "43.64",
      "open": "43.58",
      "high": "43.96",
      "low": "43.34",
      "close": "43.74",
      "average": "43.5823",
      "volume": "702359",
      "turnover": "30610011.91",
      "trades": "1411"
    },
    {
      "date": "2025-09-09",
      "bid": "43.46",
      "ask": "43.58",
      "open": "43.58",
      "high": "43.94",
      "low": "43.30",
      "close": "43.56",
      "average": "43.6564",
      "volume": "653027",
      "turnover": "28507527.94",
      "trades": "1293"
    },
    {
      "date": "2025-09-10",
      "bid": "43.58",
      "ask": "43.64",
      "open": "43.56",
      "high": "44.08",
      "low": "43.32",
      "close": "43.68",
      "average": "43.6624",
      "volume": "887499",
      "turnover": "38750799.04",
      "trades": "1361"
    },
    {
      "date": "2025-09-11",
      "bid": "43.86",
      "ask": "43.90",
      "open": "43.56",
      "high": "44.00",
      "low": "43.30",
      "close": "43.84",
      "average": "43.6804",
      "volume": "368042",
      "turnover": "16075179.47",
      "trades": "986"
    },
    {
      "date": "2025-09-12",
      "bid": "44.44",
      "ask": "44.46",
      "open": "44.00",
      "high": "44.74",
      "low": "43.90",
      "close": "44.40",
      "average": "44.4237",
      "volume": "519088",
      "turnover": "23056488.49",
      "trades": "1083"
    },
    {
      "date": "2025-09-15",
      "bid": "44.90",
      "ask": "44.94",
      "open": "44.44",
      "high": "45.34",
      "low": "44.30",
      "close": "44.92",
      "average": "45.007",
      "volume": "761802",
      "turnover": "34284761.86",
      "trades": "1227"
    },
    {
      "date": "2025-09-16",
      "bid": "43.98",
      "ask": "44.02",
      "open": "45.10",
      "high": "45.36",
      "low": "43.92",
      "close": "43.92",
      "average": "44.2462",
      "volume": "613185",
      "turnover": "27144748.41",
      "trades": "1015"
    },
    {
      "date": "2025-09-17",
      "bid": "44.86",
      "ask": "44.90",
      "open": "44.02",
      "high": "44.98",
      "low": "44.02",
      "close": "44.80",
      "average": "44.7272",
      "volume": "445817",
      "turnover": "19940426.12",
      "trades": "994"
    },
    {
      "date": "2025-09-18",
      "bid": "44.40",
      "ask": "44.42",
      "open": "44.72",
      "high": "45.20",
      "low": "44.26",
      "close": "44.42",
      "average": "44.5536",
      "volume": "521849",
      "turnover": "23254261.36",
      "trades": "981"
    },
    {
      "date": "2025-09-19",
      "bid": "44.30",
      "ask": "44.34",
      "open": "44.24",
      "high": "44.80",
      "low": "44.20",
      "close": "44.20",
      "average": "44.3062",
      "volume": "1092920",
      "turnover": "48424683.71",
      "trades": "1529"
    },
    {
      "date": "2025-09-22",
      "bid": "43.38",
      "ask": "43.44",
      "open": "44.20",
      "high": "44.34",
      "low": "43.30",
      "close": "43.34",
      "average": "43.6583",
      "volume": "330198",
      "turnover": "14416085.56",
      "trades": "828"
    },
    {
      "date": "2025-09-23",
      "bid": "43.70",
      "ask": "43.72",
      "open": "43.00",
      "high": "44.20",
      "low": "43.00",
      "close": "43.68",
      "average": "43.7448",
      "volume": "337082",
      "turnover": "14746581.91",
      "trades": "835"
    },
    {
      "date": "2025-09-24",
      "bid": "43.62",
      "ask": "43.64",
      "open": "43.80",
      "high": "43.96",
      "low": "43.32",
      "close": "43.70",
      "average": "43.649",
      "volume": "348733",
      "turnover": "15222404.01",
      "trades": "809"
    },
    {
      "date": "2025-09-25",
      "bid": "42.58",
      "ask": "42.62",
      "open": "43.38",
      "high": "43.60",
      "low": "42.50",
      "close": "42.50",
      "average": "42.8616",
      "volume": "614756",
      "turnover": "26411398.5",
      "trades": "1314"
    },
    {
      "date": "2025-09-26",
      "bid": "42.94",
      "ask": "43.00",
      "open": "42.58",
      "high": "43.14",
      "low": "42.40",
      "close": "42.88",
      "average": "42.8587",
      "volume": "273447",
      "turnover": "11721012.48",
      "trades": "673"
    },
    {
      "date": "2025-09-29",
      "bid": "43.32",
      "ask": "43.38",
      "open": "43.10",
      "high": "43.64",
      "low": "42.96",
      "close": "43.36",
      "average": "43.2858",
      "volume": "311577",
      "turnover": "13486283.02",
      "trades": "897"
    },
    {
      "date": "2025-09-30",
      "bid": "43.64",
      "ask": "43.68",
      "open": "43.30",
      "high": "43.68",
      "low": "42.76",
      "close": "43.66",
      "average": "43.4529",
      "volume": "506736",
      "turnover": "22014764.12",
      "trades": "1312"
    },
    {
      "date": "2025-10-01",
      "bid": "43.40",
      "ask": "43.46",
      "open": "43.62",
      "high": "44.12",
      "low": "43.16",
      "close": "43.28",
      "average": "43.4431",
      "volume": "446651",
      "turnover": "19404656.23",
      "trades": "1013"
    },
    {
      "date": "2025-10-02",
      "bid": "42.32",
      "ask": "42.40",
      "open": "43.40",
      "high": "43.60",
      "low": "42.16",
      "close": "42.34",
      "average": "42.545",
      "volume": "780836",
      "turnover": "33221120.57",
      "trades": "1654"
    },
    {
      "date": "2025-10-03",
      "bid": "43.06",
      "ask": "43.18",
      "open": "42.40",
      "high": "43.18",
      "low": "42.40",
      "close": "43.16",
      "average": "42.9692",
      "volume": "548717",
      "turnover": "23573431.25",
      "trades": "1141"
    },
    {
      "date": "2025-10-06",
      "bid": "43.18",
      "ask": "43.26",
      "open": "43.06",
      "high": "43.56",
      "low": "42.50",
      "close": "43.30",
      "average": "43.091",
      "volume": "591548",
      "turnover": "25514323.62",
      "trades": "1229"
    },
    {
      "date": "2025-10-07",
      "bid": "43.20",
      "ask": "43.32",
      "open": "43.30",
      "high": "43.64",
      "low": "43.06",
      "close": "43.32",
      "average": "43.331",
      "volume": "295697",
      "turnover": "12812764.26",
      "trades": "672"
    },
    {
      "date": "2025-10-08",
      "bid": "42.60",
      "ask": "42.64",
      "open": "43.20",
      "high": "43.32",
      "low": "42.56",
      "close": "42.56",
      "average": "42.6623",
      "volume": "243382",
      "turnover": "10383491.82",
      "trades": "690"
    },
    {
      "date": "2025-10-09",
      "bid": "42.58",
      "ask": "42.62",
      "open": "42.56",
      "high": "42.90",
      "low": "42.16",
      "close": "42.62",
      "average": "42.544",
      "volume": "397285",
      "turnover": "16903325.97",
      "trades": "822"
    },
    {
      "date": "2025-10-10",
      "bid": "43.02",
      "ask": "43.08",
      "open": "42.62",
      "high": "43.54",
      "low": "42.62",
      "close": "43.02",
      "average": "43.1752",
      "volume": "421815",
      "turnover": "18215923.42",
      "trades": "1136"
    },
    {
      "date": "2025-10-13",
      "bid": "43.70",
      "ask": "43.80",
      "open": "43.02",
      "high": "43.94",
      "low": "42.84",
      "close": "43.72",
      "average": "43.6204",
      "volume": "394974",
      "turnover": "17229914.84",
      "trades": "927"
    },
    {
      "date": "2025-10-14",
      "bid": "45.18",
      "ask": "45.22",
      "open": "43.84",
      "high": "45.28",
      "low": "43.62",
      "close": "45.28",
      "average": "45.0263",
      "volume": "977170",
      "turnover": "43995600.94",
      "trades": "1556"
    },
    {
      "date": "2025-10-15",
      "bid": "45.18",
      "ask": "45.20",
      "open": "45.42",
      "high": "45.50",
      "low": "44.68",
      "close": "45.22",
      "average": "45.1016",
      "volume": "528271",
      "turnover": "23826205.03",
      "trades": "1206"
    },
    {
      "date": "2025-10-16",
      "bid": "45.64",
      "ask": "45.76",
      "open": "45.00",
      "high": "45.74",
      "low": "44.90",
      "close": "45.72",
      "average": "45.4792",
      "volume": "612964",
      "turnover": "27871124.8",
      "trades": "1401"
    },
    {
      "date": "2025-10-17",
      "bid": "45.00",
      "ask": "45.04",
      "open": "45.76",
      "high": "46.00",
      "low": "44.90",
      "close": "44.98",
      "average": "45.1384",
      "volume": "417089",
      "turnover": "18828687.95",
      "trades": "1068"
    },
    {
      "date": "2025-10-20",
      "bid": "45.16",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.52",
      "low": "44.52",
      "close": "45.10",
      "average": "45.0423",
      "volume": "574375",
      "turnover": "25866421.76",
      "trades": "1356"
    },
    {
      "date": "2025-10-21",
      "bid": "45.50",
      "ask": "45.58",
      "open": "44.80",
      "high": "46.00",
      "low": "44.02",
      "close": "45.52",
      "average": "45.4257",
      "volume": "1145081",
      "turnover": "52013134.71",
      "trades": "2017"
    },
    {
      "date": "2025-10-22",
      "bid": "45.48",
      "ask": "45.62",
      "open": "45.60",
      "high": "45.74",
      "low": "44.64",
      "close": "45.64",
      "average": "45.3683",
      "volume": "969174",
      "turnover": "43970021.47",
      "trades": "1514"
    },
    {
      "date": "2025-10-23",
      "bid": "45.96",
      "ask": "46.00",
      "open": "45.48",
      "high": "46.12",
      "low": "45.32",
      "close": "46.04",
      "average": "45.8624",
      "volume": "491523",
      "turnover": "22545219.9",
      "trades": "1332"
    },
    {
      "date": "2025-10-24",
      "bid": "45.62",
      "ask": "45.68",
      "open": "46.18",
      "high": "46.30",
      "low": "44.54",
      "close": "45.50",
      "average": "45.3617",
      "volume": "563169",
      "turnover": "25547380.01",
      "trades": "1345"
    },
    {
      "date": "2025-10-27",
      "bid": "44.86",
      "ask": "45.00",
      "open": "45.50",
      "high": "45.50",
      "low": "44.76",
      "close": "44.90",
      "average": "44.978",
      "volume": "375395",
      "turnover": "16884578.28",
      "trades": "1408"
    },
    {
      "date": "2025-10-28",
      "bid": "44.30",
      "ask": "44.38",
      "open": "44.90",
      "high": "45.16",
      "low": "44.30",
      "close": "44.30",
      "average": "44.4423",
      "volume": "298446",
      "turnover": "13263590.91",
      "trades": "876"
    },
    {
      "date": "2025-10-29",
      "bid": "44.54",
      "ask": "44.60",
      "open": "44.30",
      "high": "44.92",
      "low": "44.04",
      "close": "44.46",
      "average": "44.5149",
      "volume": "360362",
      "turnover": "16044932.61",
      "trades": "1093"
    },
    {
      "date": "2025-10-30",
      "bid": "44.20",
      "ask": "44.28",
      "open": "44.50",
      "high": "44.70",
      "low": "43.98",
      "close": "44.22",
      "average": "44.3127",
      "volume": "319067",
      "turnover": "14135497.45",
      "trades": "1176"
    },
    {
      "date": "2025-10-31",
      "bid": "44.22",
      "ask": "44.32",
      "open": "44.20",
      "high": "44.40",
      "low": "43.78",
      "close": "44.06",
      "average": "44.052",
      "volume": "340916",
      "turnover": "15020397.5",
      "trades": "758"
    },
    {
      "date": "2025-11-03",
      "bid": "43.88",
      "ask": "43.96",
      "open": "44.06",
      "high": "44.22",
      "low": "43.70",
      "close": "43.86",
      "average": "43.928",
      "volume": "438578",
      "turnover": "19266052.84",
      "trades": "1214"
    },
    {
      "date": "2025-11-04",
      "bid": "44.02",
      "ask": "44.18",
      "open": "43.96",
      "high": "44.36",
      "low": "43.60",
      "close": "44.12",
      "average": "44.0456",
      "volume": "670170",
      "turnover": "29517548.13",
      "trades": "1083"
    },
    {
      "date": "2025-11-05",
      "bid": "43.32",
      "ask": "43.36",
      "open": "44.08",
      "high": "44.46",
      "low": "43.28",
      "close": "43.28",
      "average": "43.575",
      "volume": "1179564",
      "turnover": "51404781.76",
      "trades": "1263"
    },
    {
      "date": "2025-11-06",
      "bid": "43.16",
      "ask": "43.30",
      "open": "43.32",
      "high": "43.76",
      "low": "43.16",
      "close": "43.26",
      "average": "43.3117",
      "volume": "403713",
      "turnover": "17486000.42",
      "trades": "872"
    },
    {
      "date": "2025-11-07",
      "bid": "43.58",
      "ask": "43.70",
      "open": "43.10",
      "high": "43.86",
      "low": "43.10",
      "close": "43.58",
      "average": "43.5442",
      "volume": "408392",
      "turnover": "17782822.66",
      "trades": "797"
    },
    {
      "date": "2025-11-10",
      "bid": "42.80",
      "ask": "42.88",
      "open": "43.58",
      "high": "43.62",
      "low": "42.70",
      "close": "42.74",
      "average": "42.8775",
      "volume": "362446",
      "turnover": "15547002.23",
      "trades": "1167"
    },
    {
      "date": "2025-11-11",
      "bid": "42.78",
      "ask": "42.86",
      "open": "42.80",
      "high": "42.98",
      "low": "42.20",
      "close": "42.78",
      "average": "42.6792",
      "volume": "523830",
      "turnover": "22356274.62",
      "trades": "1282"
    },
    {
      "date": "2025-11-12",
      "bid": "43.02",
      "ask": "43.06",
      "open": "42.80",
      "high": "43.18",
      "low": "42.56",
      "close": "43.08",
      "average": "42.9629",
      "volume": "468844",
      "turnover": "20142277.51",
      "trades": "957"
    },
    {
      "date": "2025-11-13",
      "bid": "43.28",
      "ask": "43.32",
      "open": "43.08",
      "high": "43.52",
      "low": "42.94",
      "close": "43.30",
      "average": "43.2732",
      "volume": "394944",
      "turnover": "17090473.27",
      "trades": "778"
    },
    {
      "date": "2025-11-14",
      "bid": "42.96",
      "ask": "43.00",
      "open": "43.20",
      "high": "43.30",
      "low": "42.60",
      "close": "42.92",
      "average": "42.9407",
      "volume": "371259",
      "turnover": "15942171.06",
      "trades": "959"
    },
    {
      "date": "2025-11-17",
      "bid": "43.18",
      "ask": "43.26",
      "open": "42.92",
      "high": "43.66",
      "low": "42.82",
      "close": "43.12",
      "average": "43.2045",
      "volume": "410444",
      "turnover": "17733014.67",
      "trades": "1101"
    },
    {
      "date": "2025-11-18",
      "bid": "42.64",
      "ask": "42.70",
      "open": "42.96",
      "high": "43.18",
      "low": "42.54",
      "close": "42.70",
      "average": "42.7827",
      "volume": "361876",
      "turnover": "15483163.75",
      "trades": "1012"
    },
    {
      "date": "2025-11-19",
      "bid": "42.66",
      "ask": "42.74",
      "open": "42.50",
      "high": "43.04",
      "low": "42.42",
      "close": "42.78",
      "average": "42.7592",
      "volume": "361380",
      "turnover": "15452292.49",
      "trades": "920"
    },
    {
      "date": "2025-11-20",
      "bid": "42.20",
      "ask": "42.28",
      "open": "42.64",
      "high": "42.94",
      "low": "42.18",
      "close": "42.18",
      "average": "42.413",
      "volume": "454153",
      "turnover": "19262043.07",
      "trades": "916"
    },
    {
      "date": "2025-11-21",
      "bid": "42.58",
      "ask": "42.68",
      "open": "42.16",
      "high": "42.66",
      "low": "41.82",
      "close": "42.62",
      "average": "42.481",
      "volume": "345567",
      "turnover": "14678995.68",
      "trades": "888"
    },
    {
      "date": "2025-11-24",
      "bid": "42.82",
      "ask": "42.88",
      "open": "42.94",
      "high": "43.14",
      "low": "42.58",
      "close": "43.02",
      "average": "42.9815",
      "volume": "465424",
      "turnover": "20004412.91",
      "trades": "886"
    },
    {
      "date": "2025-11-25",
      "bid": "43.12",
      "ask": "43.20",
      "open": "43.22",
      "high": "43.46",
      "low": "42.72",
      "close": "43.08",
      "average": "43.0199",
      "volume": "470419",
      "turnover": "20236882.79",
      "trades": "1102"
    },
    {
      "date": "2025-11-26",
      "bid": "43.12",
      "ask": "43.20",
      "open": "43.12",
      "high": "43.30",
      "low": "42.64",
      "close": "43.16",
      "average": "43.0692",
      "volume": "377297",
      "turnover": "16247498.21",
      "trades": "1000"
    },
    {
      "date": "2025-11-27",
      "bid": "43.42",
      "ask": "43.50",
      "open": "43.16",
      "high": "43.60",
      "low": "43.08",
      "close": "43.40",
      "average": "43.2389",
      "volume": "577804",
      "turnover": "24984177.79",
      "trades": "1024"
    },
    {
      "date": "2025-11-28",
      "bid": "43.14",
      "ask": "43.16",
      "open": "43.44",
      "high": "43.50",
      "low": "42.84",
      "close": "42.94",
      "average": "42.9671",
      "volume": "905951",
      "turnover": "38926183.54",
      "trades": "865"
    },
    {
      "date": "2025-12-01",
      "bid": "42.48",
      "ask": "42.54",
      "open": "42.86",
      "high": "43.14",
      "low": "42.40",
      "close": "42.56",
      "average": "42.5785",
      "volume": "346270",
      "turnover": "14743392.54",
      "trades": "847"
    },
    {
      "date": "2025-12-02",
      "bid": "42.02",
      "ask": "42.08",
      "open": "42.48",
      "high": "42.52",
      "low": "42.00",
      "close": "42.06",
      "average": "42.1439",
      "volume": "366149",
      "turnover": "15430959.45",
      "trades": "922"
    },
    {
      "date": "2025-12-03",
      "bid": "41.62",
      "ask": "41.74",
      "open": "42.00",
      "high": "42.38",
      "low": "41.62",
      "close": "41.76",
      "average": "41.831",
      "volume": "344829",
      "turnover": "14424747.1",
      "trades": "843"
    },
    {
      "date": "2025-12-04",
      "bid": "42.46",
      "ask": "42.52",
      "open": "41.80",
      "high": "42.54",
      "low": "41.80",
      "close": "42.50",
      "average": "42.3434",
      "volume": "358806",
      "turnover": "15191782.67",
      "trades": "873"
    },
    {
      "date": "2025-12-05",
      "bid": "42.56",
      "ask": "42.62",
      "open": "42.52",
      "high": "43.04",
      "low": "42.32",
      "close": "42.54",
      "average": "42.6127",
      "volume": "506220",
      "turnover": "21590009.34",
      "trades": "948"
    },
    {
      "date": "2025-12-08",
      "bid": "41.80",
      "ask": "41.88",
      "open": "42.56",
      "high": "42.86",
      "low": "41.66",
      "close": "41.66",
      "average": "41.8842",
      "volume": "516960",
      "turnover": "21652869.66",
      "trades": "1163"
    },
    {
      "date": "2025-12-09",
      "bid": "41.24",
      "ask": "41.30",
      "open": "41.80",
      "high": "41.90",
      "low": "41.18",
      "close": "41.28",
      "average": "41.4269",
      "volume": "488859",
      "turnover": "20255248.64",
      "trades": "1068"
    },
    {
      "date": "2025-12-10",
      "bid": "41.64",
      "ask": "41.70",
      "open": "41.30",
      "high": "41.76",
      "low": "41.14",
      "close": "41.62",
      "average": "41.5351",
      "volume": "361398",
      "turnover": "15007841.14",
      "trades": "892"
    },
    {
      "date": "2025-12-11",
      "bid": "41.48",
      "ask": "41.52",
      "open": "41.62",
      "high": "41.62",
      "low": "41.18",
      "close": "41.44",
      "average": "41.4349",
      "volume": "324940",
      "turnover": "13463527.67",
      "trades": "799"
    },
    {
      "date": "2025-12-12",
      "bid": "41.70",
      "ask": "41.74",
      "open": "41.44",
      "high": "42.06",
      "low": "41.32",
      "close": "41.84",
      "average": "41.7836",
      "volume": "440418",
      "turnover": "18402446.66",
      "trades": "1006"
    },
    {
      "date": "2025-12-15",
      "bid": "41.28",
      "ask": "41.36",
      "open": "41.68",
      "high": "41.84",
      "low": "41.16",
      "close": "41.16",
      "average": "41.2991",
      "volume": "571159",
      "turnover": "23589536.38",
      "trades": "931"
    },
    {
      "date": "2025-12-16",
      "bid": "40.70",
      "ask": "40.80",
      "open": "40.72",
      "high": "41.00",
      "low": "40.14",
      "close": "40.74",
      "average": "40.5746",
      "volume": "911954",
      "turnover": "37002343.94",
      "trades": "1572"
    },
    {
      "date": "2025-12-17",
      "bid": "40.28",
      "ask": "40.32",
      "open": "40.22",
      "high": "40.56",
      "low": "40.08",
      "close": "40.42",
      "average": "40.3473",
      "volume": "1022722",
      "turnover": "41262173",
      "trades": "1314"
    },
    {
      "date": "2025-12-18",
      "bid": "40.40",
      "ask": "40.42",
      "open": "40.22",
      "high": "40.56",
      "low": "40.14",
      "close": "40.48",
      "average": "40.3982",
      "volume": "906075",
      "turnover": "36603674.72",
      "trades": "993"
    },
    {
      "date": "2025-12-19",
      "bid": "40.32",
      "ask": "40.40",
      "open": "40.50",
      "high": "40.58",
      "low": "39.94",
      "close": "40.54",
      "average": "40.4825",
      "volume": "1782759",
      "turnover": "72169807.9",
      "trades": "1855"
    },
    {
      "date": "2025-12-22",
      "bid": "40.14",
      "ask": "40.16",
      "open": "40.32",
      "high": "40.42",
      "low": "39.78",
      "close": "40.14",
      "average": "40.0601",
      "volume": "910718",
      "turnover": "36505039.33",
      "trades": "1287"
    },
    {
      "date": "2025-12-23",
      "bid": "40.66",
      "ask": "40.68",
      "open": "40.08",
      "high": "40.98",
      "low": "40.08",
      "close": "40.70",
      "average": "40.5848",
      "volume": "631973",
      "turnover": "25647170.96",
      "trades": "1183"
    },
    {
      "date": "2025-12-29",
      "bid": "41.14",
      "ask": "41.28",
      "open": "40.68",
      "high": "41.42",
      "low": "40.58",
      "close": "41.22",
      "average": "41.0938",
      "volume": "468758",
      "turnover": "19262374.26",
      "trades": "1106"
    },
    {
      "date": "2025-12-30",
      "bid": "41.24",
      "ask": "41.30",
      "open": "41.28",
      "high": "41.38",
      "low": "40.92",
      "close": "41.38",
      "average": "41.2212",
      "volume": "463865",
      "turnover": "19120972.67",
      "trades": "972"
    },
    {
      "date": "2026-01-02",
      "bid": "40.76",
      "ask": "40.82",
      "open": "41.50",
      "high": "41.50",
      "low": "40.68",
      "close": "40.86",
      "average": "40.9247",
      "volume": "479055",
      "turnover": "19605683.45",
      "trades": "1010"
    },
    {
      "date": "2026-01-05",
      "bid": "40.78",
      "ask": "40.84",
      "open": "40.86",
      "high": "41.00",
      "low": "40.40",
      "close": "40.82",
      "average": "40.734",
      "volume": "348478",
      "turnover": "14194526.68",
      "trades": "659"
    },
    {
      "date": "2026-01-07",
      "bid": "41.96",
      "ask": "42.28",
      "open": "41.50",
      "high": "42.38",
      "low": "41.22",
      "close": "42.32",
      "average": "42.1175",
      "volume": "882623",
      "turnover": "37166838.34",
      "trades": "1478"
    },
    {
      "date": "2026-01-08",
      "bid": "42.50",
      "ask": "42.56",
      "open": "42.40",
      "high": "42.90",
      "low": "42.26",
      "close": "42.50",
      "average": "42.523",
      "volume": "477949",
      "turnover": "20323993.52",
      "trades": "1083"
    },
    {
      "date": "2026-01-09",
      "bid": "42.62",
      "ask": "42.70",
      "open": "42.50",
      "high": "42.74",
      "low": "42.00",
      "close": "42.66",
      "average": "42.501",
      "volume": "496861",
      "turnover": "21101419.48",
      "trades": "855"
    },
    {
      "date": "2026-01-12",
      "bid": "42.44",
      "ask": "42.50",
      "open": "42.60",
      "high": "42.74",
      "low": "42.20",
      "close": "42.56",
      "average": "42.5038",
      "volume": "331254",
      "turnover": "14075130.76",
      "trades": "778"
    },
    {
      "date": "2026-01-13",
      "bid": "42.62",
      "ask": "42.72",
      "open": "42.68",
      "high": "42.74",
      "low": "42.20",
      "close": "42.68",
      "average": "42.6306",
      "volume": "425578",
      "turnover": "18135807.14",
      "trades": "768"
    },
    {
      "date": "2026-01-14",
      "bid": "41.60",
      "ask": "41.70",
      "open": "42.68",
      "high": "42.72",
      "low": "41.26",
      "close": "41.76",
      "average": "41.5911",
      "volume": "639971",
      "turnover": "26609057.55",
      "trades": "1117"
    },
    {
      "date": "2026-01-15",
      "bid": "42.70",
      "ask": "42.80",
      "open": "41.76",
      "high": "42.80",
      "low": "41.58",
      "close": "42.80",
      "average": "42.502",
      "volume": "564985",
      "turnover": "24015268.23",
      "trades": "987"
    },
    {
      "date": "2026-01-16",
      "bid": "42.40",
      "ask": "42.46",
      "open": "42.68",
      "high": "42.80",
      "low": "42.06",
      "close": "42.40",
      "average": "42.4392",
      "volume": "257543",
      "turnover": "10929908.38",
      "trades": "684"
    },
    {
      "date": "2026-01-19",
      "bid": "41.52",
      "ask": "41.72",
      "open": "41.90",
      "high": "42.18",
      "low": "41.44",
      "close": "41.70",
      "average": "41.7501",
      "volume": "418157",
      "turnover": "17459107.35",
      "trades": "972"
    },
    {
      "date": "2026-01-20",
      "bid": "40.34",
      "ask": "40.40",
      "open": "41.68",
      "high": "41.68",
      "low": "40.32",
      "close": "40.46",
      "average": "40.6361",
      "volume": "481513",
      "turnover": "19567045.46",
      "trades": "1095"
    },
    {
      "date": "2026-01-21",
      "bid": "39.96",
      "ask": "40.06",
      "open": "40.32",
      "high": "40.44",
      "low": "39.84",
      "close": "39.88",
      "average": "39.9831",
      "volume": "555594",
      "turnover": "22214469.14",
      "trades": "1404"
    },
    {
      "date": "2026-01-22",
      "bid": "40.52",
      "ask": "40.54",
      "open": "40.20",
      "high": "40.90",
      "low": "40.14",
      "close": "40.34",
      "average": "40.458",
      "volume": "559532",
      "turnover": "22639488.61",
      "trades": "1072"
    },
    {
      "date": "2026-01-23",
      "bid": "40.34",
      "ask": "40.40",
      "open": "40.50",
      "high": "40.60",
      "low": "40.22",
      "close": "40.46",
      "average": "40.4182",
      "volume": "275462",
      "turnover": "11133685.04",
      "trades": "839"
    },
    {
      "date": "2026-01-26",
      "bid": "40.46",
      "ask": "40.52",
      "open": "40.34",
      "high": "40.80",
      "low": "40.00",
      "close": "40.58",
      "average": "40.5217",
      "volume": "607634",
      "turnover": "24622802.58",
      "trades": "1044"
    },
    {
      "date": "2026-01-27",
      "bid": "39.96",
      "ask": "39.98",
      "open": "40.52",
      "high": "40.52",
      "low": "39.84",
      "close": "40.02",
      "average": "40.0477",
      "volume": "515443",
      "turnover": "20642289.16",
      "trades": "952"
    },
    {
      "date": "2026-01-28",
      "bid": "40.68",
      "ask": "40.74",
      "open": "39.96",
      "high": "40.74",
      "low": "39.82",
      "close": "40.70",
      "average": "40.4484",
      "volume": "527093",
      "turnover": "21320039.66",
      "trades": "845"
    },
    {
      "date": "2026-01-29",
      "bid": "41.36",
      "ask": "41.40",
      "open": "40.70",
      "high": "41.50",
      "low": "40.42",
      "close": "41.24",
      "average": "41.0706",
      "volume": "341835",
      "turnover": "14038389.31",
      "trades": "909"
    },
    {
      "date": "2026-01-30",
      "bid": "40.54",
      "ask": "40.60",
      "open": "41.40",
      "high": "41.40",
      "low": "40.26",
      "close": "40.56",
      "average": "40.6335",
      "volume": "559984",
      "turnover": "22754637.51",
      "trades": "1156"
    },
    {
      "date": "2026-02-02",
      "bid": "40.64",
      "ask": "40.68",
      "open": "40.40",
      "high": "40.96",
      "low": "40.14",
      "close": "40.58",
      "average": "40.6298",
      "volume": "433018",
      "turnover": "17593441.59",
      "trades": "1107"
    },
    {
      "date": "2026-02-03",
      "bid": "40.02",
      "ask": "40.06",
      "open": "40.68",
      "high": "40.68",
      "low": "39.98",
      "close": "40.04",
      "average": "40.1953",
      "volume": "948820",
      "turnover": "38138902.65",
      "trades": "2034"
    },
    {
      "date": "2026-02-04",
      "bid": "40.48",
      "ask": "40.70",
      "open": "40.06",
      "high": "40.82",
      "low": "39.44",
      "close": "40.60",
      "average": "40.3587",
      "volume": "678951",
      "turnover": "27401059.7",
      "trades": "1115"
    },
    {
      "date": "2026-02-05",
      "bid": "40.82",
      "ask": "40.94",
      "open": "41.00",
      "high": "41.86",
      "low": "40.10",
      "close": "40.88",
      "average": "40.852",
      "volume": "1277760",
      "turnover": "52210491.66",
      "trades": "2350"
    },
    {
      "date": "2026-02-06",
      "bid": "42.32",
      "ask": "42.38",
      "open": "40.88",
      "high": "42.78",
      "low": "40.54",
      "close": "42.32",
      "average": "42.103",
      "volume": "802906",
      "turnover": "33787772.29",
      "trades": "1674"
    },
    {
      "date": "2026-02-09",
      "bid": "42.40",
      "ask": "42.48",
      "open": "42.22",
      "high": "42.90",
      "low": "42.00",
      "close": "42.36",
      "average": "42.3797",
      "volume": "670317",
      "turnover": "28409794.62",
      "trades": "1339"
    },
    {
      "date": "2026-02-10",
      "bid": "43.02",
      "ask": "43.06",
      "open": "42.40",
      "high": "43.08",
      "low": "42.40",
      "close": "43.02",
      "average": "42.874",
      "volume": "684378",
      "turnover": "29337172.13",
      "trades": "1244"
    },
    {
      "date": "2026-02-11",
      "bid": "42.68",
      "ask": "42.74",
      "open": "43.00",
      "high": "43.20",
      "low": "42.48",
      "close": "42.62",
      "average": "42.7556",
      "volume": "814693",
      "turnover": "34832712.76",
      "trades": "1436"
    },
    {
      "date": "2026-02-12",
      "bid": "42.84",
      "ask": "42.90",
      "open": "43.26",
      "high": "43.32",
      "low": "42.00",
      "close": "42.94",
      "average": "42.7428",
      "volume": "768982",
      "turnover": "32869693.12",
      "trades": "1522"
    },
    {
      "date": "2026-02-13",
      "bid": "42.76",
      "ask": "42.90",
      "open": "42.76",
      "high": "43.26",
      "low": "42.54",
      "close": "42.74",
      "average": "42.814",
      "volume": "579589",
      "turnover": "24814934.94",
      "trades": "1091"
    },
    {
      "date": "2026-02-16",
      "bid": "42.70",
      "ask": "42.76",
      "open": "42.76",
      "high": "43.04",
      "low": "42.40",
      "close": "42.74",
      "average": "42.7508",
      "volume": "966334",
      "turnover": "41311497.7",
      "trades": "1421"
    },
    {
      "date": "2026-02-17",
      "bid": "43.86",
      "ask": "43.88",
      "open": "42.54",
      "high": "43.96",
      "low": "42.54",
      "close": "43.96",
      "average": "43.5386",
      "volume": "1129643",
      "turnover": "49182963.69",
      "trades": "1767"
    },
    {
      "date": "2026-02-18",
      "bid": "43.00",
      "ask": "43.06",
      "open": "43.88",
      "high": "44.26",
      "low": "42.92",
      "close": "43.10",
      "average": "43.7013",
      "volume": "3091187",
      "turnover": "135375412.03",
      "trades": "1912"
    },
    {
      "date": "2026-02-19",
      "bid": "43.44",
      "ask": "43.50",
      "open": "43.02",
      "high": "43.60",
      "low": "42.90",
      "close": "43.46",
      "average": "43.4154",
      "volume": "569432",
      "turnover": "24722080.12",
      "trades": "974"
    },
    {
      "date": "2026-02-20",
      "bid": "44.86",
      "ask": "44.90",
      "open": "43.80",
      "high": "45.16",
      "low": "43.80",
      "close": "44.88",
      "average": "44.7335",
      "volume": "1255370",
      "turnover": "56156967.3",
      "trades": "1993"
    },
    {
      "date": "2026-02-23",
      "bid": "44.36",
      "ask": "44.44",
      "open": "44.88",
      "high": "45.12",
      "low": "44.34",
      "close": "44.46",
      "average": "44.5985",
      "volume": "487831",
      "turnover": "21756567.32",
      "trades": "1001"
    },
    {
      "date": "2026-02-24",
      "bid": "44.56",
      "ask": "44.68",
      "open": "44.36",
      "high": "45.30",
      "low": "44.16",
      "close": "44.62",
      "average": "44.804",
      "volume": "975676",
      "turnover": "43715050.88",
      "trades": "1478"
    },
    {
      "date": "2026-02-25",
      "bid": "44.44",
      "ask": "44.52",
      "open": "44.58",
      "high": "44.90",
      "low": "44.30",
      "close": "44.52",
      "average": "44.5754",
      "volume": "353253",
      "turnover": "15746406.76",
      "trades": "823"
    },
    {
      "date": "2026-02-26",
      "bid": "45.30",
      "ask": "45.38",
      "open": "44.52",
      "high": "45.52",
      "low": "44.32",
      "close": "45.34",
      "average": "45.1333",
      "volume": "483698",
      "turnover": "21831004.58",
      "trades": "1297"
    },
    {
      "date": "2026-02-27",
      "bid": "45.44",
      "ask": "45.56",
      "open": "45.50",
      "high": "45.80",
      "low": "45.20",
      "close": "45.66",
      "average": "45.623",
      "volume": "1214120",
      "turnover": "55386798.71",
      "trades": "1044"
    },
    {
      "date": "2026-03-02",
      "bid": "44.58",
      "ask": "44.62",
      "open": "44.50",
      "high": "44.98",
      "low": "44.38",
      "close": "44.46",
      "average": "44.678",
      "volume": "586375",
      "turnover": "26145023.74",
      "trades": "1786"
    },
    {
      "date": "2026-03-03",
      "bid": "42.96",
      "ask": "43.02",
      "open": "44.46",
      "high": "44.48",
      "low": "42.72",
      "close": "42.74",
      "average": "42.9652",
      "volume": "767177",
      "turnover": "32965173.56",
      "trades": "1310"
    },
    {
      "date": "2026-03-04",
      "bid": "43.74",
      "ask": "43.86",
      "open": "42.86",
      "high": "44.08",
      "low": "42.66",
      "close": "43.68",
      "average": "43.6907",
      "volume": "626619",
      "turnover": "27375207.7",
      "trades": "1335"
    },
    {
      "date": "2026-03-05",
      "bid": "43.30",
      "ask": "43.42",
      "open": "43.86",
      "high": "44.14",
      "low": "43.16",
      "close": "43.26",
      "average": "43.4426",
      "volume": "743343",
      "turnover": "32293402.41",
      "trades": "1104"
    },
    {
      "date": "2026-03-06",
      "bid": "43.36",
      "ask": "43.44",
      "open": "43.26",
      "high": "43.86",
      "low": "43.10",
      "close": "43.24",
      "average": "43.4235",
      "volume": "789367",
      "turnover": "34277180.02",
      "trades": "1391"
    },
    {
      "date": "2026-03-09",
      "bid": "42.12",
      "ask": "42.18",
      "open": "42.56",
      "high": "42.56",
      "low": "41.70",
      "close": "42.16",
      "average": "42.1273",
      "volume": "814772",
      "turnover": "34314228.11",
      "trades": "1844"
    },
    {
      "date": "2026-03-10",
      "bid": "43.28",
      "ask": "43.34",
      "open": "43.26",
      "high": "43.60",
      "low": "42.82",
      "close": "43.10",
      "average": "43.2415",
      "volume": "753280",
      "turnover": "32572908.08",
      "trades": "1170"
    },
    {
      "date": "2026-03-11",
      "bid": "42.68",
      "ask": "42.76",
      "open": "43.10",
      "high": "43.36",
      "low": "42.40",
      "close": "42.54",
      "average": "42.7943",
      "volume": "1260253",
      "turnover": "53934473.69",
      "trades": "1579"
    },
    {
      "date": "2026-03-12",
      "bid": "42.40",
      "ask": "42.46",
      "open": "42.30",
      "high": "42.70",
      "low": "42.02",
      "close": "42.46",
      "average": "42.4054",
      "volume": "916523",
      "turnover": "38865436.67",
      "trades": "1199"
    },
    {
      "date": "2026-03-13",
      "bid": "42.12",
      "ask": "42.22",
      "open": "42.32",
      "high": "42.78",
      "low": "42.02",
      "close": "42.06",
      "average": "42.2403",
      "volume": "715453",
      "turnover": "30220966",
      "trades": "1020"
    },
    {
      "date": "2026-03-16",
      "bid": "42.62",
      "ask": "42.66",
      "open": "42.20",
      "high": "43.02",
      "low": "42.16",
      "close": "42.60",
      "average": "42.659",
      "volume": "340742",
      "turnover": "14535756.24",
      "trades": "712"
    },
    {
      "date": "2026-03-17",
      "bid": "43.12",
      "ask": "43.20",
      "open": "42.52",
      "high": "43.44",
      "low": "42.30",
      "close": "43.16",
      "average": "43.1342",
      "volume": "542410",
      "turnover": "23396499.33",
      "trades": "1054"
    },
    {
      "date": "2026-03-18",
      "bid": "42.90",
      "ask": "42.96",
      "open": "43.12",
      "high": "43.50",
      "low": "42.58",
      "close": "42.86",
      "average": "42.9381",
      "volume": "706032",
      "turnover": "30315714.11",
      "trades": "1070"
    },
    {
      "date": "2026-03-19",
      "bid": "42.02",
      "ask": "42.08",
      "open": "42.50",
      "high": "42.50",
      "low": "41.78",
      "close": "41.92",
      "average": "42.0054",
      "volume": "877103",
      "turnover": "36843175.02",
      "trades": "1243"
    },
    {
      "date": "2026-03-20",
      "bid": "41.04",
      "ask": "41.12",
      "open": "42.38",
      "high": "42.50",
      "low": "40.90",
      "close": "40.90",
      "average": "41.3282",
      "volume": "1137698",
      "turnover": "47019697.23",
      "trades": "2444"
    },
    {
      "date": "2026-03-23",
      "bid": "40.08",
      "ask": "40.14",
      "open": "40.00",
      "high": "40.88",
      "low": "38.64",
      "close": "39.90",
      "average": "39.6868",
      "volume": "994706",
      "turnover": "39478082.35",
      "trades": "1962"
    },
    {
      "date": "2026-03-24",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.14",
      "high": "40.46",
      "low": "39.62",
      "close": "39.92",
      "average": "39.9533",
      "volume": "510751",
      "turnover": "20406172.88",
      "trades": "968"
    },
    {
      "date": "2026-03-25",
      "bid": "40.48",
      "ask": "40.64",
      "open": "40.44",
      "high": "40.84",
      "low": "40.10",
      "close": "40.58",
      "average": "40.5429",
      "volume": "480180",
      "turnover": "19467969.73",
      "trades": "757"
    },
    {
      "date": "2026-03-26",
      "bid": "39.88",
      "ask": "39.94",
      "open": "40.64",
      "high": "40.64",
      "low": "39.86",
      "close": "39.88",
      "average": "39.9754",
      "volume": "678664",
      "turnover": "27130762.06",
      "trades": "924"
    },
    {
      "date": "2026-03-27",
      "bid": "39.20",
      "ask": "39.22",
      "open": "39.94",
      "high": "40.04",
      "low": "39.16",
      "close": "39.18",
      "average": "39.3393",
      "volume": "1117307",
      "turnover": "43954262.31",
      "trades": "892"
    },
    {
      "date": "2026-03-30",
      "bid": "40.52",
      "ask": "40.76",
      "open": "39.20",
      "high": "40.60",
      "low": "38.78",
      "close": "40.60",
      "average": "40.127",
      "volume": "559227",
      "turnover": "22440721.38",
      "trades": "792"
    },
    {
      "date": "2026-03-31",
      "bid": "40.74",
      "ask": "40.80",
      "open": "40.52",
      "high": "41.22",
      "low": "40.50",
      "close": "40.82",
      "average": "40.8379",
      "volume": "608044",
      "turnover": "24831481.95",
      "trades": "872"
    },
    {
      "date": "2026-04-01",
      "bid": "41.92",
      "ask": "42.00",
      "open": "41.30",
      "high": "42.32",
      "low": "41.12",
      "close": "42.00",
      "average": "42.0277",
      "volume": "604181",
      "turnover": "25392720.03",
      "trades": "1197"
    },
    {
      "date": "2026-04-02",
      "bid": "41.64",
      "ask": "41.72",
      "open": "42.00",
      "high": "42.00",
      "low": "41.34",
      "close": "41.54",
      "average": "41.6126",
      "volume": "287336",
      "turnover": "11957019.4",
      "trades": "503"
    },
    {
      "date": "2026-04-07",
      "bid": "40.84",
      "ask": "40.94",
      "open": "41.72",
      "high": "42.34",
      "low": "40.80",
      "close": "40.96",
      "average": "41.2182",
      "volume": "743290",
      "turnover": "30638670.04",
      "trades": "1119"
    },
    {
      "date": "2026-04-08",
      "bid": "41.80",
      "ask": "41.88",
      "open": "42.14",
      "high": "42.28",
      "low": "41.26",
      "close": "42.00",
      "average": "41.8531",
      "volume": "1259888",
      "turnover": "52721445.84",
      "trades": "1609"
    },
    {
      "date": "2026-04-09",
      "bid": "41.66",
      "ask": "41.78",
      "open": "41.52",
      "high": "41.90",
      "low": "41.26",
      "close": "41.78",
      "average": "41.5839",
      "volume": "802684",
      "turnover": "33377495.19",
      "trades": "815"
    },
    {
      "date": "2026-04-10",
      "bid": "42.04",
      "ask": "42.16",
      "open": "41.88",
      "high": "42.50",
      "low": "41.74",
      "close": "41.90",
      "average": "42.1137",
      "volume": "738136",
      "turnover": "31088543.88",
      "trades": "1140"
    },
    {
      "date": "2026-04-13",
      "bid": "41.46",
      "ask": "41.54",
      "open": "41.54",
      "high": "41.80",
      "low": "41.38",
      "close": "41.64",
      "average": "41.6094",
      "volume": "545822",
      "turnover": "22711314.69",
      "trades": "656"
    },
    {
      "date": "2026-04-14",
      "bid": "42.44",
      "ask": "42.52",
      "open": "41.68",
      "high": "42.76",
      "low": "41.68",
      "close": "42.42",
      "average": "42.3858",
      "volume": "439891",
      "turnover": "18643018.46",
      "trades": "1096"
    },
    {
      "date": "2026-04-15",
      "bid": "42.56",
      "ask": "42.64",
      "open": "42.44",
      "high": "42.78",
      "low": "42.26",
      "close": "42.56",
      "average": "42.5594",
      "volume": "530949",
      "turnover": "22596907.85",
      "trades": "752"
    },
    {
      "date": "2026-04-16",
      "bid": "43.06",
      "ask": "43.16",
      "open": "42.26",
      "high": "43.44",
      "low": "42.26",
      "close": "42.94",
      "average": "42.9556",
      "volume": "534971",
      "turnover": "22982071.09",
      "trades": "918"
    },
    {
      "date": "2026-04-17",
      "bid": "43.30",
      "ask": "43.38",
      "open": "43.08",
      "high": "43.68",
      "low": "42.94",
      "close": "43.46",
      "average": "43.4417",
      "volume": "926844",
      "turnover": "40262975.65",
      "trades": "965"
    },
    {
      "date": "2026-04-20",
      "bid": "42.40",
      "ask": "42.44",
      "open": "43.24",
      "high": "43.42",
      "low": "42.34",
      "close": "42.44",
      "average": "42.5781",
      "volume": "540559",
      "turnover": "23019049.49",
      "trades": "811"
    },
    {
      "date": "2026-04-21",
      "bid": "40.56",
      "ask": "40.62",
      "open": "42.40",
      "high": "42.46",
      "low": "40.24",
      "close": "40.68",
      "average": "40.8157",
      "volume": "1163281",
      "turnover": "47481103.33",
      "trades": "2227"
    },
    {
      "date": "2026-04-22",
      "bid": "41.32",
      "ask": "41.44",
      "open": "40.80",
      "high": "41.86",
      "low": "40.68",
      "close": "41.32",
      "average": "41.3796",
      "volume": "927685",
      "turnover": "38391580.79",
      "trades": "1656"
    },
    {
      "date": "2026-04-23",
      "bid": "40.64",
      "ask": "40.74",
      "open": "41.38",
      "high": "41.44",
      "low": "40.50",
      "close": "40.64",
      "average": "40.8379",
      "volume": "723886",
      "turnover": "29565026.78",
      "trades": "1065"
    },
    {
      "date": "2026-04-24",
      "bid": "40.38",
      "ask": "40.46",
      "open": "40.48",
      "high": "40.70",
      "low": "40.12",
      "close": "40.36",
      "average": "40.3652",
      "volume": "640685",
      "turnover": "25861386",
      "trades": "1212"
    },
    {
      "date": "2026-04-27",
      "bid": "39.74",
      "ask": "39.88",
      "open": "40.36",
      "high": "40.38",
      "low": "39.68",
      "close": "39.68",
      "average": "39.8477",
      "volume": "500540",
      "turnover": "19950819.14",
      "trades": "1026"
    },
    {
      "date": "2026-04-28",
      "bid": "39.56",
      "ask": "39.64",
      "open": "39.68",
      "high": "39.90",
      "low": "39.24",
      "close": "39.56",
      "average": "39.5453",
      "volume": "614284",
      "turnover": "24291516.44",
      "trades": "1027"
    },
    {
      "date": "2026-04-29",
      "bid": "39.16",
      "ask": "39.22",
      "open": "39.32",
      "high": "39.54",
      "low": "38.88",
      "close": "39.14",
      "average": "39.1011",
      "volume": "601696",
      "turnover": "23526758.94",
      "trades": "908"
    },
    {
      "date": "2026-04-30",
      "bid": "39.06",
      "ask": "39.10",
      "open": "38.80",
      "high": "39.24",
      "low": "38.76",
      "close": "39.16",
      "average": "39.0558",
      "volume": "748581",
      "turnover": "29236264.47",
      "trades": "896"
    },
    {
      "date": "2026-05-04",
      "bid": "38.70",
      "ask": "38.76",
      "open": "39.66",
      "high": "39.66",
      "low": "38.50",
      "close": "38.70",
      "average": "38.7945",
      "volume": "757643",
      "turnover": "29391048.26",
      "trades": "1160"
    },
    {
      "date": "2026-05-05",
      "bid": "38.78",
      "ask": "38.90",
      "open": "38.62",
      "high": "39.32",
      "low": "38.62",
      "close": "38.88",
      "average": "38.8998",
      "volume": "752821",
      "turnover": "29284596.13",
      "trades": "1345"
    },
    {
      "date": "2026-05-06",
      "bid": "40.12",
      "ask": "40.18",
      "open": "39.34",
      "high": "40.90",
      "low": "39.16",
      "close": "40.12",
      "average": "40.0041",
      "volume": "979011",
      "turnover": "39162979.88",
      "trades": "1593"
    },
    {
      "date": "2026-05-07",
      "bid": "39.86",
      "ask": "40.02",
      "open": "40.00",
      "high": "40.28",
      "low": "39.58",
      "close": "39.72",
      "average": "39.7428",
      "volume": "1029126",
      "turnover": "40901103.85",
      "trades": "818"
    },
    {
      "date": "2026-05-08",
      "bid": "39.78",
      "ask": "39.88",
      "open": "39.58",
      "high": "39.92",
      "low": "39.22",
      "close": "39.74",
      "average": "39.6263",
      "volume": "707869",
      "turnover": "28052595",
      "trades": "1101"
    },
    {
      "date": "2026-05-11",
      "bid": "40.80",
      "ask": "40.94",
      "open": "39.74",
      "high": "40.96",
      "low": "39.48",
      "close": "40.86",
      "average": "40.6833",
      "volume": "887178",
      "turnover": "36087659.5",
      "trades": "1313"
    },
    {
      "date": "2026-05-12",
      "bid": "40.12",
      "ask": "40.20",
      "open": "40.62",
      "high": "40.74",
      "low": "40.02",
      "close": "40.16",
      "average": "40.2384",
      "volume": "384638",
      "turnover": "15477026.68",
      "trades": "719"
    },
    {
      "date": "2026-05-13",
      "bid": "39.86",
      "ask": "39.96",
      "open": "40.08",
      "high": "40.24",
      "low": "39.80",
      "close": "39.88",
      "average": "39.9574",
      "volume": "304750",
      "turnover": "12176022.15",
      "trades": "438"
    },
    {
      "date": "2026-05-15",
      "bid": "39.30",
      "ask": "39.44",
      "open": "39.86",
      "high": "40.02",
      "low": "39.18",
      "close": "39.36",
      "average": "39.5834",
      "volume": "521286",
      "turnover": "20644523.89",
      "trades": "1066"
    },
    {
      "date": "2026-05-18",
      "bid": "39.92",
      "ask": "40.10",
      "open": "39.24",
      "high": "40.18",
      "low": "38.94",
      "close": "39.98",
      "average": "39.7417",
      "volume": "735361",
      "turnover": "29220438.14",
      "trades": "1434"
    },
    {
      "date": "2026-05-19",
      "bid": "40.06",
      "ask": "40.32",
      "open": "40.00",
      "high": "40.78",
      "low": "39.88",
      "close": "40.18",
      "average": "40.3727",
      "volume": "882378",
      "turnover": "35624476.69",
      "trades": "1330"
    },
    {
      "date": "2026-05-20",
      "bid": "40.60",
      "ask": "40.62",
      "open": "39.96",
      "high": "40.80",
      "low": "39.54",
      "close": "40.50",
      "average": "40.1802",
      "volume": "466004",
      "turnover": "18722731.21",
      "trades": "996"
    },
    {
      "date": "2026-05-21",
      "bid": "40.16",
      "ask": "40.24",
      "open": "40.50",
      "high": "40.60",
      "low": "40.02",
      "close": "40.28",
      "average": "40.3099",
      "volume": "349721",
      "turnover": "14097215.68",
      "trades": "894"
    },
    {
      "date": "2026-05-22",
      "bid": "40.22",
      "ask": "40.30",
      "open": "40.40",
      "high": "40.60",
      "low": "40.00",
      "close": "40.30",
      "average": "40.3141",
      "volume": "504371",
      "turnover": "20332394.09",
      "trades": "1155"
    },
    {
      "date": "2026-05-25",
      "bid": "40.34",
      "ask": "40.40",
      "open": "40.30",
      "high": "40.98",
      "low": "40.30",
      "close": "40.48",
      "average": "40.593",
      "volume": "472006",
      "turnover": "19158908.1",
      "trades": "1050"
    },
    {
      "date": "2026-05-26",
      "bid": "40.18",
      "ask": "40.36",
      "open": "40.48",
      "high": "40.64",
      "low": "39.94",
      "close": "40.26",
      "average": "40.3004",
      "volume": "465018",
      "turnover": "18740911.07",
      "trades": "751"
    },
    {
      "date": "2026-05-27",
      "bid": "40.24",
      "ask": "40.30",
      "open": "40.32",
      "high": "40.86",
      "low": "40.22",
      "close": "40.32",
      "average": "40.4746",
      "volume": "689791",
      "turnover": "27924979.25",
      "trades": "923"
    },
    {
      "date": "2026-05-28",
      "bid": "40.00",
      "ask": "40.16",
      "open": "40.32",
      "high": "40.32",
      "low": "39.78",
      "close": "39.98",
      "average": "40.01",
      "volume": "776935",
      "turnover": "31082290.93",
      "trades": "1295"
    },
    {
      "date": "2026-05-29",
      "bid": "39.90",
      "ask": "40.06",
      "open": "40.00",
      "high": "40.32",
      "low": "39.72",
      "close": "40.30",
      "average": "40.2267",
      "volume": "2372175",
      "turnover": "95421633",
      "trades": "1381"
    },
    {
      "date": "2026-06-01",
      "bid": "39.28",
      "ask": "39.34",
      "open": "39.90",
      "high": "39.92",
      "low": "39.12",
      "close": "39.38",
      "average": "39.3543",
      "volume": "1245373",
      "turnover": "49009954.84",
      "trades": "1736"
    },
    {
      "date": "2026-06-02",
      "bid": "38.90",
      "ask": "38.98",
      "open": "39.38",
      "high": "39.90",
      "low": "38.84",
      "close": "38.84",
      "average": "39.1507",
      "volume": "1350617",
      "turnover": "52881412.65",
      "trades": "1672"
    },
    {
      "date": "2026-06-03",
      "bid": "38.48",
      "ask": "38.52",
      "open": "38.88",
      "high": "38.98",
      "low": "38.38",
      "close": "38.52",
      "average": "38.5863",
      "volume": "752431",
      "turnover": "29033687.16",
      "trades": "1238"
    },
    {
      "date": "2026-06-04",
      "bid": "38.58",
      "ask": "38.68",
      "open": "38.48",
      "high": "39.00",
      "low": "38.48",
      "close": "38.62",
      "average": "38.6538",
      "volume": "399732",
      "turnover": "15454503.79",
      "trades": "781"
    },
    {
      "date": "2026-06-05",
      "bid": "38.20",
      "ask": "38.24",
      "open": "38.50",
      "high": "38.96",
      "low": "38.20",
      "close": "38.20",
      "average": "38.4434",
      "volume": "368402",
      "turnover": "14164272.16",
      "trades": "938"
    },
    {
      "date": "2026-06-08",
      "bid": "38.38",
      "ask": "38.46",
      "open": "38.04",
      "high": "38.44",
      "low": "37.32",
      "close": "38.20",
      "average": "37.8972",
      "volume": "945851",
      "turnover": "35841043.09",
      "trades": "1267"
    },
    {
      "date": "2026-06-09",
      "bid": "38.54",
      "ask": "38.60",
      "open": "38.20",
      "high": "38.72",
      "low": "38.00",
      "close": "38.60",
      "average": "38.5278",
      "volume": "642347",
      "turnover": "24750041.31",
      "trades": "765"
    },
    {
      "date": "2026-06-10",
      "bid": "39.16",
      "ask": "39.22",
      "open": "38.62",
      "high": "39.32",
      "low": "38.54",
      "close": "39.14",
      "average": "39.0418",
      "volume": "534068",
      "turnover": "20823711.54",
      "trades": "868"
    },
    {
      "date": "2026-06-11",
      "bid": "38.84",
      "ask": "38.92",
      "open": "39.16",
      "high": "39.16",
      "low": "38.50",
      "close": "38.90",
      "average": "38.8917",
      "volume": "335906",
      "turnover": "13061749.59",
      "trades": "678"
    },
    {
      "date": "2026-06-12",
      "bid": "39.50",
      "ask": "39.56",
      "open": "39.08",
      "high": "39.54",
      "low": "38.98",
      "close": "39.50",
      "average": "39.2033",
      "volume": "622092",
      "turnover": "24383810.19",
      "trades": "1061"
    },
    {
      "date": "2026-06-15",
      "bid": "38.94",
      "ask": "39.00",
      "open": "39.56",
      "high": "40.24",
      "low": "38.80",
      "close": "38.94",
      "average": "39.2162",
      "volume": "803260",
      "turnover": "31506472.76",
      "trades": "1154"
    },
    {
      "date": "2026-06-16",
      "bid": "38.60",
      "ask": "38.72",
      "open": "38.88",
      "high": "39.00",
      "low": "38.22",
      "close": "38.62",
      "average": "38.5983",
      "volume": "752033",
      "turnover": "29026444.15",
      "trades": "1219"
    },
    {
      "date": "2026-06-17",
      "bid": "38.42",
      "ask": "38.48",
      "open": "38.90",
      "high": "38.90",
      "low": "38.26",
      "close": "38.42",
      "average": "38.4228",
      "volume": "751524",
      "turnover": "28875485.64",
      "trades": "789"
    },
    {
      "date": "2026-06-18",
      "bid": "37.94",
      "ask": "38.02",
      "open": "38.20",
      "high": "38.26",
      "low": "37.52",
      "close": "37.80",
      "average": "37.8012",
      "volume": "4657026",
      "turnover": "176042099.76",
      "trades": "1647"
    },
    {
      "date": "2026-06-22",
      "bid": "38.52",
      "ask": "38.64",
      "open": "37.78",
      "high": "38.68",
      "low": "37.50",
      "close": "38.64",
      "average": "38.4222",
      "volume": "789300",
      "turnover": "30326905.83",
      "trades": "1018"
    },
    {
      "date": "2026-06-23",
      "bid": "38.52",
      "ask": "38.58",
      "open": "38.16",
      "high": "38.72",
      "low": "38.16",
      "close": "38.52",
      "average": "38.4976",
      "volume": "590864",
      "turnover": "22746653.54",
      "trades": "757"
    },
    {
      "date": "2026-06-24",
      "bid": "38.80",
      "ask": "38.88",
      "open": "38.80",
      "high": "39.00",
      "low": "38.14",
      "close": "38.76",
      "average": "38.6333",
      "volume": "571440",
      "turnover": "22071081.61",
      "trades": "733"
    },
    {
      "date": "2026-06-25",
      "bid": "39.40",
      "ask": "39.46",
      "open": "38.92",
      "high": "39.60",
      "low": "38.66",
      "close": "39.46",
      "average": "39.3042",
      "volume": "955976",
      "turnover": "37573494.65",
      "trades": "1095"
    },
    {
      "date": "2026-06-26",
      "bid": "39.26",
      "ask": "39.42",
      "open": "39.40",
      "high": "39.54",
      "low": "38.98",
      "close": "39.24",
      "average": "39.2726",
      "volume": "614008",
      "turnover": "24114570.31",
      "trades": "709"
    },
    {
      "date": "2026-06-29",
      "bid": "38.82",
      "ask": "38.96",
      "open": "39.26",
      "high": "39.32",
      "low": "38.66",
      "close": "38.92",
      "average": "38.964",
      "volume": "329008",
      "turnover": "12820062.31",
      "trades": "658"
    },
    {
      "date": "2026-06-30",
      "bid": "39.42",
      "ask": "39.50",
      "open": "39.58",
      "high": "39.64",
      "low": "38.86",
      "close": "39.36",
      "average": "39.3505",
      "volume": "930301",
      "turnover": "36607424.22",
      "trades": "976"
    },
    {
      "date": "2026-07-01",
      "bid": "38.90",
      "ask": "38.96",
      "open": "39.48",
      "high": "39.66",
      "low": "38.54",
      "close": "39.04",
      "average": "39.0588",
      "volume": "721362",
      "turnover": "28176596.62",
      "trades": "1088"
    },
    {
      "date": "2026-07-02",
      "bid": "39.88",
      "ask": "39.94",
      "open": "39.04",
      "high": "40.24",
      "low": "38.96",
      "close": "39.84",
      "average": "39.8538",
      "volume": "1028103",
      "turnover": "40973170.93",
      "trades": "1491"
    },
    {
      "date": "2026-07-03",
      "bid": "39.98",
      "ask": "40.12",
      "open": "39.96",
      "high": "40.42",
      "low": "39.80",
      "close": "40.18",
      "average": "40.1377",
      "volume": "630190",
      "turnover": "25293030",
      "trades": "1134"
    },
    {
      "date": "2026-07-06",
      "bid": "40.56",
      "ask": "40.68",
      "open": "40.12",
      "high": "41.64",
      "low": "39.40",
      "close": "40.74",
      "average": "40.7988",
      "volume": "1044215",
      "turnover": "42600885.47",
      "trades": "1802"
    },
    {
      "date": "2026-07-07",
      "bid": "41.30",
      "ask": "41.52",
      "open": "40.88",
      "high": "41.92",
      "low": "40.84",
      "close": "41.52",
      "average": "41.5155",
      "volume": "1102659",
      "turnover": "45776001.13",
      "trades": "1702"
    },
    {
      "date": "2026-07-08",
      "bid": "40.02",
      "ask": "40.08",
      "open": "41.28",
      "high": "41.28",
      "low": "39.56",
      "close": "40.14",
      "average": "40.1015",
      "volume": "822184",
      "turnover": "32968226.52",
      "trades": "1161"
    },
    {
      "date": "2026-07-09",
      "bid": "40.82",
      "ask": "40.88",
      "open": "40.60",
      "high": "41.00",
      "low": "39.96",
      "close": "41.00",
      "average": "40.6897",
      "volume": "860706",
      "turnover": "35010996.43",
      "trades": "842"
    },
    {
      "date": "2026-07-10",
      "bid": "41.02",
      "ask": "41.10",
      "open": "40.82",
      "high": "41.52",
      "low": "40.80",
      "close": "41.08",
      "average": "41.1869",
      "volume": "458464",
      "turnover": "18883060.29",
      "trades": "653"
    },
    {
      "date": "2026-07-13",
      "bid": "41.24",
      "ask": "41.32",
      "open": "41.10",
      "high": "41.46",
      "low": "40.72",
      "close": "41.30",
      "average": "41.2383",
      "volume": "354994",
      "turnover": "14639495.58",
      "trades": "1122"
    },
    {
      "date": "2026-07-14",
      "bid": "41.66",
      "ask": "41.70",
      "open": "41.40",
      "high": "41.78",
      "low": "40.62",
      "close": "41.70",
      "average": "41.3802",
      "volume": "710106",
      "turnover": "29379387.37",
      "trades": "1366"
    },
    {
      "date": "2026-07-15",
      "bid": "41.74",
      "ask": "41.78",
      "open": "41.66",
      "high": "42.04",
      "low": "41.26",
      "close": "41.74",
      "average": "41.67",
      "volume": "687910",
      "turnover": "28664529.68",
      "trades": "1100"
    },
    {
      "date": "2026-07-16",
      "bid": "41.60",
      "ask": "41.68",
      "open": "42.16",
      "high": "42.16",
      "low": "41.24",
      "close": "41.64",
      "average": "41.5552",
      "volume": "348300",
      "turnover": "14473429.96",
      "trades": "539"
    },
    {
      "date": "2026-07-17",
      "bid": "41.52",
      "ask": "41.56",
      "open": "41.92",
      "high": "42.34",
      "low": "41.42",
      "close": "41.64",
      "average": "41.7679",
      "volume": "704825",
      "turnover": "29434858.73",
      "trades": "1162"
    },
    {
      "date": "2026-07-20",
      "bid": "40.80",
      "ask": "40.88",
      "open": "41.52",
      "high": "41.52",
      "low": "40.72",
      "close": "40.86",
      "average": "40.945",
      "volume": "429600",
      "turnover": "17593469.32",
      "trades": "711"
    },
    {
      "date": "2026-07-21",
      "bid": "40.64",
      "ask": "40.72",
      "open": "40.74",
      "high": "40.80",
      "low": "40.32",
      "close": "40.58",
      "average": "40.6025",
      "volume": "382867",
      "turnover": "15545657.33",
      "trades": "892"
    },
    {
      "date": "2026-07-22",
      "bid": "40.62",
      "ask": "40.68",
      "open": "40.90",
      "high": "40.96",
      "low": "40.40",
      "close": "40.64",
      "average": "40.7192",
      "volume": "486981",
      "turnover": "19834927.57",
      "trades": "1017"
    },
    {
      "date": "2026-07-23",
      "bid": "40.68",
      "ask": "40.74",
      "open": "40.60",
      "high": "41.32",
      "low": "40.56",
      "close": "40.74",
      "average": "40.8824",
      "volume": "673658",
      "turnover": "27542545.45",
      "trades": "1146"
    },
    {
      "date": "2026-07-24",
      "bid": "40.38",
      "ask": "40.42",
      "open": "40.74",
      "high": "41.04",
      "low": "40.24",
      "close": "40.40",
      "average": "40.4234",
      "volume": "592366",
      "turnover": "23947197.31",
      "trades": "1114"
    },
    {
      "date": "2026-07-27",
      "bid": "40.90",
      "ask": "40.96",
      "open": "40.42",
      "high": "41.12",
      "low": "40.42",
      "close": "41.02",
      "average": "40.7372",
      "volume": "957799",
      "turnover": "39018078.33",
      "trades": "832"
    },
    {
      "date": "2026-07-28",
      "bid": "41.16",
      "ask": "41.24",
      "open": "40.90",
      "high": "41.48",
      "low": "40.86",
      "close": "41.34",
      "average": "41.2186",
      "volume": "554311",
      "turnover": "22846389.41",
      "trades": "867"
    },
    {
      "date": "2026-07-29",
      "bid": "40.84",
      "ask": "40.92",
      "open": "41.10",
      "high": "41.16",
      "low": "40.60",
      "close": "41.00",
      "average": "40.9125",
      "volume": "491870",
      "turnover": "20123254.07",
      "trades": "967"
    },
    {
      "date": "2026-07-30",
      "bid": "41.38",
      "ask": "41.44",
      "open": "40.84",
      "high": "41.60",
      "low": "40.64",
      "close": "41.48",
      "average": "41.3285",
      "volume": "480234",
      "turnover": "19842447.16",
      "trades": "1061"
    },
    {
      "date": "2026-07-31",
      "bid": "41.34",
      "ask": "41.40",
      "open": "41.50",
      "high": "41.76",
      "low": "41.30",
      "close": "41.40",
      "average": "41.4275",
      "volume": "409195",
      "turnover": "16951982.54",
      "trades": "665"
    },
    {
      "date": "2026-08-03",
      "bid": "41.66",
      "ask": "41.70",
      "open": "41.54",
      "high": "41.82",
      "low": "40.84",
      "close": "41.74",
      "average": "41.5821",
      "volume": "432982",
      "turnover": "18003899.66",
      "trades": "1152"
    },
    {
      "date": "2026-08-04",
      "bid": "42.08",
      "ask": "42.14",
      "open": "41.66",
      "high": "42.22",
      "low": "41.44",
      "close": "42.22",
      "average": "41.9349",
      "volume": "519812",
      "turnover": "21797290.21",
      "trades": "763"
    },
    {
      "date": "2026-08-05",
      "bid": "41.46",
      "ask": "41.54",
      "open": "42.22",
      "high": "42.22",
      "low": "41.46",
      "close": "41.48",
      "average": "41.6883",
      "volume": "703955",
      "turnover": "29349449.17",
      "trades": "1032"
    }
  ]
}