{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2558902/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/arjo-b?id=TX2558902",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2558902",
    "asset_class": "SHARES",
    "isin": "SE0010468116",
    "symbol": "ARJO B",
    "company": "Arjo B",
    "market": null,
    "last_sale_price": "SEK 27.38",
    "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": "109.90",
      "ask": "110.10",
      "open": "109.10",
      "high": "110.20",
      "low": "107.60",
      "close": "110.10",
      "average": "109.0106",
      "volume": "442831",
      "turnover": "48282053.5",
      "trades": "1999"
    },
    {
      "date": "2021-08-03",
      "bid": "109.40",
      "ask": "109.60",
      "open": "110.10",
      "high": "112.10",
      "low": "108.90",
      "close": "109.50",
      "average": "110.3451",
      "volume": "518601",
      "turnover": "57176484.35",
      "trades": "1848"
    },
    {
      "date": "2021-08-04",
      "bid": "111.60",
      "ask": "111.80",
      "open": "109.60",
      "high": "112.70",
      "low": "108.50",
      "close": "111.40",
      "average": "110.8181",
      "volume": "310706",
      "turnover": "34421048",
      "trades": "1951"
    },
    {
      "date": "2021-08-05",
      "bid": "110.70",
      "ask": "110.90",
      "open": "111.40",
      "high": "112.80",
      "low": "110.40",
      "close": "110.70",
      "average": "111.4351",
      "volume": "419610",
      "turnover": "46742585.6",
      "trades": "1862"
    },
    {
      "date": "2021-08-06",
      "bid": "109.40",
      "ask": "109.50",
      "open": "110.80",
      "high": "111.30",
      "low": "108.90",
      "close": "109.40",
      "average": "110.0282",
      "volume": "211681",
      "turnover": "23295226.7",
      "trades": "1147"
    },
    {
      "date": "2021-08-09",
      "bid": "108.90",
      "ask": "109.10",
      "open": "109.00",
      "high": "109.50",
      "low": "107.30",
      "close": "109.30",
      "average": "108.652",
      "volume": "256516",
      "turnover": "27873039.6",
      "trades": "1119"
    },
    {
      "date": "2021-08-10",
      "bid": "109.00",
      "ask": "109.30",
      "open": "109.30",
      "high": "110.50",
      "low": "108.80",
      "close": "109.20",
      "average": "109.5785",
      "volume": "154731",
      "turnover": "16957895.39",
      "trades": "880"
    },
    {
      "date": "2021-08-11",
      "bid": "108.50",
      "ask": "108.70",
      "open": "109.20",
      "high": "109.40",
      "low": "107.30",
      "close": "108.40",
      "average": "108.4347",
      "volume": "202663",
      "turnover": "21975700",
      "trades": "807"
    },
    {
      "date": "2021-08-12",
      "bid": "107.00",
      "ask": "107.20",
      "open": "108.00",
      "high": "108.40",
      "low": "105.60",
      "close": "106.70",
      "average": "106.4876",
      "volume": "265317",
      "turnover": "28252533.15",
      "trades": "1064"
    },
    {
      "date": "2021-08-13",
      "bid": "106.70",
      "ask": "106.90",
      "open": "106.80",
      "high": "107.60",
      "low": "106.60",
      "close": "106.90",
      "average": "106.9846",
      "volume": "124799",
      "turnover": "13351841.9",
      "trades": "748"
    },
    {
      "date": "2021-08-16",
      "bid": "106.70",
      "ask": "106.90",
      "open": "106.90",
      "high": "108.60",
      "low": "106.60",
      "close": "106.90",
      "average": "107.6263",
      "volume": "226712",
      "turnover": "24400763.1",
      "trades": "1041"
    },
    {
      "date": "2021-08-17",
      "bid": "108.10",
      "ask": "108.30",
      "open": "106.90",
      "high": "108.30",
      "low": "104.00",
      "close": "108.20",
      "average": "106.8107",
      "volume": "370124",
      "turnover": "39533212.5",
      "trades": "1591"
    },
    {
      "date": "2021-08-18",
      "bid": "109.20",
      "ask": "109.40",
      "open": "108.20",
      "high": "109.80",
      "low": "108.20",
      "close": "109.50",
      "average": "109.1722",
      "volume": "231276",
      "turnover": "25249132.6",
      "trades": "1248"
    },
    {
      "date": "2021-08-19",
      "bid": "106.70",
      "ask": "106.90",
      "open": "109.50",
      "high": "109.50",
      "low": "104.20",
      "close": "107.00",
      "average": "106.7401",
      "volume": "272031",
      "turnover": "29037203.5",
      "trades": "1464"
    },
    {
      "date": "2021-08-20",
      "bid": "108.60",
      "ask": "108.80",
      "open": "107.00",
      "high": "109.30",
      "low": "106.30",
      "close": "108.90",
      "average": "108.1144",
      "volume": "174380",
      "turnover": "18852984",
      "trades": "841"
    },
    {
      "date": "2021-08-23",
      "bid": "109.30",
      "ask": "109.50",
      "open": "109.30",
      "high": "110.70",
      "low": "108.70",
      "close": "109.70",
      "average": "109.5918",
      "volume": "266863",
      "turnover": "29246421.1",
      "trades": "1509"
    },
    {
      "date": "2021-08-24",
      "bid": "108.20",
      "ask": "108.40",
      "open": "109.60",
      "high": "109.60",
      "low": "107.00",
      "close": "108.40",
      "average": "108.2222",
      "volume": "218543",
      "turnover": "23648668.75",
      "trades": "1209"
    },
    {
      "date": "2021-08-25",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.40",
      "high": "109.50",
      "low": "107.40",
      "close": "108.70",
      "average": "108.5841",
      "volume": "197824",
      "turnover": "21481253.1",
      "trades": "1148"
    },
    {
      "date": "2021-08-26",
      "bid": "108.30",
      "ask": "108.50",
      "open": "108.60",
      "high": "108.80",
      "low": "107.40",
      "close": "108.80",
      "average": "108.3695",
      "volume": "156255",
      "turnover": "16933339.89",
      "trades": "889"
    },
    {
      "date": "2021-08-27",
      "bid": "108.90",
      "ask": "109.10",
      "open": "108.80",
      "high": "109.80",
      "low": "108.50",
      "close": "109.20",
      "average": "109.1664",
      "volume": "165675",
      "turnover": "18092517.89",
      "trades": "944"
    },
    {
      "date": "2021-08-30",
      "bid": "110.80",
      "ask": "111.00",
      "open": "109.20",
      "high": "111.00",
      "low": "108.50",
      "close": "111.00",
      "average": "110.0889",
      "volume": "177077",
      "turnover": "19496457.89",
      "trades": "940"
    },
    {
      "date": "2021-08-31",
      "bid": "110.50",
      "ask": "110.60",
      "open": "111.00",
      "high": "113.80",
      "low": "109.90",
      "close": "110.70",
      "average": "111.1172",
      "volume": "418262",
      "turnover": "46475813.85",
      "trades": "1896"
    },
    {
      "date": "2021-09-01",
      "bid": "112.60",
      "ask": "112.80",
      "open": "111.00",
      "high": "113.40",
      "low": "110.80",
      "close": "112.60",
      "average": "112.3097",
      "volume": "300952",
      "turnover": "33799697.25",
      "trades": "1602"
    },
    {
      "date": "2021-09-02",
      "bid": "114.50",
      "ask": "114.60",
      "open": "112.80",
      "high": "116.70",
      "low": "112.70",
      "close": "114.50",
      "average": "114.7546",
      "volume": "330440",
      "turnover": "37929709.54",
      "trades": "1706"
    },
    {
      "date": "2021-09-03",
      "bid": "114.30",
      "ask": "114.50",
      "open": "114.60",
      "high": "114.90",
      "low": "113.60",
      "close": "114.40",
      "average": "114.2951",
      "volume": "187943",
      "turnover": "21480949",
      "trades": "1069"
    },
    {
      "date": "2021-09-06",
      "bid": "114.40",
      "ask": "114.70",
      "open": "116.20",
      "high": "117.90",
      "low": "113.10",
      "close": "114.50",
      "average": "114.4295",
      "volume": "186358",
      "turnover": "21315957.85",
      "trades": "1330"
    },
    {
      "date": "2021-09-07",
      "bid": "110.90",
      "ask": "111.20",
      "open": "114.50",
      "high": "114.50",
      "low": "110.60",
      "close": "110.70",
      "average": "111.8193",
      "volume": "293196",
      "turnover": "32794305.4",
      "trades": "1807"
    },
    {
      "date": "2021-09-08",
      "bid": "112.00",
      "ask": "112.20",
      "open": "110.60",
      "high": "112.40",
      "low": "106.30",
      "close": "112.30",
      "average": "109.6472",
      "volume": "499748",
      "turnover": "54776850.15",
      "trades": "2600"
    },
    {
      "date": "2021-09-09",
      "bid": "114.70",
      "ask": "114.90",
      "open": "112.00",
      "high": "115.80",
      "low": "111.50",
      "close": "114.80",
      "average": "114.8315",
      "volume": "724429",
      "turnover": "83161433.84",
      "trades": "1501"
    },
    {
      "date": "2021-09-10",
      "bid": "115.70",
      "ask": "115.90",
      "open": "114.80",
      "high": "116.10",
      "low": "114.10",
      "close": "115.60",
      "average": "115.3832",
      "volume": "217188",
      "turnover": "25060675.55",
      "trades": "1182"
    },
    {
      "date": "2021-09-13",
      "bid": "115.70",
      "ask": "115.90",
      "open": "116.00",
      "high": "117.50",
      "low": "115.40",
      "close": "115.80",
      "average": "116.3458",
      "volume": "277484",
      "turnover": "32284105",
      "trades": "1385"
    },
    {
      "date": "2021-09-14",
      "bid": "119.60",
      "ask": "119.80",
      "open": "116.30",
      "high": "119.80",
      "low": "115.20",
      "close": "119.40",
      "average": "117.9293",
      "volume": "356334",
      "turnover": "42022232.6",
      "trades": "1931"
    },
    {
      "date": "2021-09-15",
      "bid": "115.90",
      "ask": "116.10",
      "open": "119.60",
      "high": "119.70",
      "low": "115.60",
      "close": "115.90",
      "average": "116.6874",
      "volume": "330488",
      "turnover": "38563923.4",
      "trades": "1706"
    },
    {
      "date": "2021-09-16",
      "bid": "116.30",
      "ask": "116.50",
      "open": "115.70",
      "high": "116.80",
      "low": "114.60",
      "close": "116.60",
      "average": "115.7696",
      "volume": "295197",
      "turnover": "34173724.35",
      "trades": "1520"
    },
    {
      "date": "2021-09-17",
      "bid": "116.90",
      "ask": "117.20",
      "open": "116.70",
      "high": "118.20",
      "low": "116.00",
      "close": "116.30",
      "average": "116.6392",
      "volume": "380864",
      "turnover": "44423690",
      "trades": "1066"
    },
    {
      "date": "2021-09-20",
      "bid": "113.10",
      "ask": "113.30",
      "open": "115.80",
      "high": "116.50",
      "low": "112.00",
      "close": "113.00",
      "average": "113.9378",
      "volume": "275529",
      "turnover": "31392841",
      "trades": "1617"
    },
    {
      "date": "2021-09-21",
      "bid": "113.90",
      "ask": "114.10",
      "open": "112.10",
      "high": "114.50",
      "low": "109.50",
      "close": "113.70",
      "average": "112.4297",
      "volume": "378301",
      "turnover": "42532740.85",
      "trades": "1820"
    },
    {
      "date": "2021-09-22",
      "bid": "112.60",
      "ask": "112.90",
      "open": "113.70",
      "high": "114.70",
      "low": "112.60",
      "close": "112.60",
      "average": "113.2926",
      "volume": "249166",
      "turnover": "28228709.4",
      "trades": "1162"
    },
    {
      "date": "2021-09-23",
      "bid": "115.20",
      "ask": "115.40",
      "open": "113.00",
      "high": "115.90",
      "low": "112.50",
      "close": "115.50",
      "average": "115.0183",
      "volume": "354379",
      "turnover": "40760554.2",
      "trades": "1868"
    },
    {
      "date": "2021-09-24",
      "bid": "113.90",
      "ask": "114.10",
      "open": "115.50",
      "high": "115.50",
      "low": "111.80",
      "close": "113.70",
      "average": "113.3009",
      "volume": "499947",
      "turnover": "56635660",
      "trades": "2535"
    },
    {
      "date": "2021-09-27",
      "bid": "110.80",
      "ask": "111.00",
      "open": "113.70",
      "high": "114.60",
      "low": "109.80",
      "close": "110.50",
      "average": "111.178",
      "volume": "419207",
      "turnover": "46599944.05",
      "trades": "2033"
    },
    {
      "date": "2021-09-28",
      "bid": "106.10",
      "ask": "106.30",
      "open": "109.80",
      "high": "109.80",
      "low": "103.50",
      "close": "106.00",
      "average": "106.0876",
      "volume": "631346",
      "turnover": "66939760.2",
      "trades": "2667"
    },
    {
      "date": "2021-09-29",
      "bid": "106.30",
      "ask": "106.50",
      "open": "105.80",
      "high": "109.40",
      "low": "105.50",
      "close": "106.40",
      "average": "107.2799",
      "volume": "361479",
      "turnover": "38779806.15",
      "trades": "1775"
    },
    {
      "date": "2021-09-30",
      "bid": "108.00",
      "ask": "108.20",
      "open": "106.60",
      "high": "108.60",
      "low": "106.20",
      "close": "108.20",
      "average": "107.6157",
      "volume": "358358",
      "turnover": "38560895.85",
      "trades": "1508"
    },
    {
      "date": "2021-10-01",
      "bid": "105.90",
      "ask": "106.20",
      "open": "107.80",
      "high": "108.30",
      "low": "105.70",
      "close": "106.40",
      "average": "106.7303",
      "volume": "324858",
      "turnover": "34672962",
      "trades": "1451"
    },
    {
      "date": "2021-10-04",
      "bid": "102.20",
      "ask": "102.60",
      "open": "106.40",
      "high": "107.20",
      "low": "102.20",
      "close": "102.90",
      "average": "104.566",
      "volume": "264338",
      "turnover": "27641096.8",
      "trades": "1505"
    },
    {
      "date": "2021-10-05",
      "bid": "104.50",
      "ask": "104.80",
      "open": "102.70",
      "high": "104.80",
      "low": "101.50",
      "close": "104.70",
      "average": "103.4408",
      "volume": "375857",
      "turnover": "38881747.4",
      "trades": "1909"
    },
    {
      "date": "2021-10-06",
      "bid": "103.90",
      "ask": "104.10",
      "open": "104.70",
      "high": "104.70",
      "low": "102.40",
      "close": "104.10",
      "average": "103.6644",
      "volume": "255850",
      "turnover": "26521272",
      "trades": "1433"
    },
    {
      "date": "2021-10-07",
      "bid": "104.20",
      "ask": "104.40",
      "open": "103.90",
      "high": "105.00",
      "low": "102.70",
      "close": "104.20",
      "average": "103.518",
      "volume": "402974",
      "turnover": "41715098.79",
      "trades": "1537"
    },
    {
      "date": "2021-10-08",
      "bid": "103.50",
      "ask": "103.70",
      "open": "103.20",
      "high": "104.70",
      "low": "102.50",
      "close": "103.40",
      "average": "103.7361",
      "volume": "136750",
      "turnover": "14186453.4",
      "trades": "702"
    },
    {
      "date": "2021-10-11",
      "bid": "103.00",
      "ask": "103.20",
      "open": "102.80",
      "high": "103.20",
      "low": "100.60",
      "close": "103.20",
      "average": "102.2846",
      "volume": "149485",
      "turnover": "15290251.4",
      "trades": "759"
    },
    {
      "date": "2021-10-12",
      "bid": "103.30",
      "ask": "103.60",
      "open": "101.40",
      "high": "104.50",
      "low": "101.40",
      "close": "103.70",
      "average": "103.5556",
      "volume": "184095",
      "turnover": "19064225.2",
      "trades": "779"
    },
    {
      "date": "2021-10-13",
      "bid": "107.20",
      "ask": "107.50",
      "open": "103.50",
      "high": "107.40",
      "low": "102.70",
      "close": "107.40",
      "average": "105.7228",
      "volume": "274534",
      "turnover": "29016767.85",
      "trades": "1113"
    },
    {
      "date": "2021-10-14",
      "bid": "109.40",
      "ask": "109.70",
      "open": "107.50",
      "high": "109.80",
      "low": "107.40",
      "close": "109.30",
      "average": "108.6874",
      "volume": "275955",
      "turnover": "29991143.7",
      "trades": "1399"
    },
    {
      "date": "2021-10-15",
      "bid": "109.70",
      "ask": "109.90",
      "open": "109.40",
      "high": "111.00",
      "low": "108.80",
      "close": "109.90",
      "average": "109.8373",
      "volume": "280618",
      "turnover": "30822001.1",
      "trades": "1055"
    },
    {
      "date": "2021-10-18",
      "bid": "114.00",
      "ask": "114.20",
      "open": "111.90",
      "high": "114.80",
      "low": "111.20",
      "close": "113.70",
      "average": "113.4935",
      "volume": "393075",
      "turnover": "44609637.15",
      "trades": "1791"
    },
    {
      "date": "2021-10-19",
      "bid": "113.60",
      "ask": "113.80",
      "open": "113.70",
      "high": "114.40",
      "low": "110.50",
      "close": "113.60",
      "average": "112.4934",
      "volume": "281535",
      "turnover": "31672173.5",
      "trades": "1556"
    },
    {
      "date": "2021-10-20",
      "bid": "115.20",
      "ask": "115.40",
      "open": "114.00",
      "high": "116.70",
      "low": "112.70",
      "close": "115.30",
      "average": "114.9907",
      "volume": "520496",
      "turnover": "59850175.9",
      "trades": "1565"
    },
    {
      "date": "2021-10-21",
      "bid": "116.50",
      "ask": "116.80",
      "open": "115.30",
      "high": "116.80",
      "low": "114.50",
      "close": "116.60",
      "average": "115.9824",
      "volume": "261065",
      "turnover": "30277818.1",
      "trades": "1136"
    },
    {
      "date": "2021-10-22",
      "bid": "117.70",
      "ask": "117.90",
      "open": "116.70",
      "high": "118.60",
      "low": "116.30",
      "close": "118.00",
      "average": "117.7864",
      "volume": "205142",
      "turnover": "24162942.25",
      "trades": "947"
    },
    {
      "date": "2021-10-25",
      "bid": "118.70",
      "ask": "118.90",
      "open": "118.00",
      "high": "118.90",
      "low": "116.40",
      "close": "118.90",
      "average": "117.9801",
      "volume": "207422",
      "turnover": "24471664.5",
      "trades": "1294"
    },
    {
      "date": "2021-10-26",
      "bid": "118.80",
      "ask": "118.90",
      "open": "119.00",
      "high": "120.30",
      "low": "117.30",
      "close": "119.20",
      "average": "118.8772",
      "volume": "272985",
      "turnover": "32451697.4",
      "trades": "1697"
    },
    {
      "date": "2021-10-27",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.80",
      "high": "119.10",
      "low": "116.50",
      "close": "117.10",
      "average": "117.6813",
      "volume": "222075",
      "turnover": "26134200.6",
      "trades": "1362"
    },
    {
      "date": "2021-10-28",
      "bid": "127.60",
      "ask": "127.90",
      "open": "119.00",
      "high": "132.90",
      "low": "117.20",
      "close": "128.60",
      "average": "125.4743",
      "volume": "1348776",
      "turnover": "169668127.75",
      "trades": "4358"
    },
    {
      "date": "2021-10-29",
      "bid": "117.40",
      "ask": "117.50",
      "open": "125.10",
      "high": "125.10",
      "low": "116.20",
      "close": "117.00",
      "average": "119.2641",
      "volume": "1224650",
      "turnover": "146140665.16",
      "trades": "4852"
    },
    {
      "date": "2021-11-01",
      "bid": "112.60",
      "ask": "112.90",
      "open": "118.00",
      "high": "119.70",
      "low": "111.50",
      "close": "112.40",
      "average": "113.6733",
      "volume": "668756",
      "turnover": "76007234.3",
      "trades": "3632"
    },
    {
      "date": "2021-11-02",
      "bid": "115.30",
      "ask": "115.50",
      "open": "112.40",
      "high": "115.90",
      "low": "111.50",
      "close": "115.30",
      "average": "114.4858",
      "volume": "368771",
      "turnover": "42221591.4",
      "trades": "1747"
    },
    {
      "date": "2021-11-03",
      "bid": "118.60",
      "ask": "118.70",
      "open": "115.10",
      "high": "118.90",
      "low": "114.70",
      "close": "118.90",
      "average": "117.6697",
      "volume": "652284",
      "turnover": "76337494.4",
      "trades": "1823"
    },
    {
      "date": "2021-11-04",
      "bid": "119.40",
      "ask": "119.50",
      "open": "118.90",
      "high": "119.70",
      "low": "116.70",
      "close": "119.10",
      "average": "118.8537",
      "volume": "633156",
      "turnover": "75252750.59",
      "trades": "1592"
    },
    {
      "date": "2021-11-05",
      "bid": "118.70",
      "ask": "118.90",
      "open": "119.10",
      "high": "124.20",
      "low": "118.20",
      "close": "119.00",
      "average": "121.2411",
      "volume": "326719",
      "turnover": "39611597.2",
      "trades": "1343"
    },
    {
      "date": "2021-11-08",
      "bid": "124.50",
      "ask": "124.70",
      "open": "119.00",
      "high": "125.00",
      "low": "116.60",
      "close": "125.00",
      "average": "121.3201",
      "volume": "498676",
      "turnover": "60496924",
      "trades": "2123"
    },
    {
      "date": "2021-11-09",
      "bid": "123.90",
      "ask": "124.10",
      "open": "125.00",
      "high": "126.10",
      "low": "123.40",
      "close": "124.30",
      "average": "124.7235",
      "volume": "369061",
      "turnover": "46032146.7",
      "trades": "1668"
    },
    {
      "date": "2021-11-10",
      "bid": "121.80",
      "ask": "121.90",
      "open": "123.60",
      "high": "123.80",
      "low": "120.30",
      "close": "122.10",
      "average": "122.04",
      "volume": "262062",
      "turnover": "31982441.8",
      "trades": "1300"
    },
    {
      "date": "2021-11-11",
      "bid": "123.40",
      "ask": "123.70",
      "open": "122.00",
      "high": "124.70",
      "low": "121.10",
      "close": "123.90",
      "average": "123.2312",
      "volume": "223466",
      "turnover": "27532879.7",
      "trades": "1243"
    },
    {
      "date": "2021-11-12",
      "bid": "124.60",
      "ask": "124.90",
      "open": "123.80",
      "high": "125.90",
      "low": "123.30",
      "close": "125.20",
      "average": "124.9055",
      "volume": "244219",
      "turnover": "30504418.9",
      "trades": "1111"
    },
    {
      "date": "2021-11-15",
      "bid": "123.90",
      "ask": "124.10",
      "open": "124.80",
      "high": "124.80",
      "low": "123.00",
      "close": "124.20",
      "average": "123.9656",
      "volume": "170251",
      "turnover": "21105416.75",
      "trades": "1017"
    },
    {
      "date": "2021-11-16",
      "bid": "123.80",
      "ask": "124.10",
      "open": "124.10",
      "high": "124.30",
      "low": "121.30",
      "close": "123.60",
      "average": "123.4174",
      "volume": "330047",
      "turnover": "40803923.4",
      "trades": "1034"
    },
    {
      "date": "2021-11-17",
      "bid": "122.20",
      "ask": "122.60",
      "open": "123.60",
      "high": "124.40",
      "low": "122.10",
      "close": "123.30",
      "average": "123.2866",
      "volume": "369590",
      "turnover": "45565256.95",
      "trades": "1682"
    },
    {
      "date": "2021-11-18",
      "bid": "119.20",
      "ask": "119.50",
      "open": "122.80",
      "high": "123.40",
      "low": "118.40",
      "close": "119.80",
      "average": "119.9362",
      "volume": "344440",
      "turnover": "41310798.2",
      "trades": "2040"
    },
    {
      "date": "2021-11-19",
      "bid": "120.20",
      "ask": "120.50",
      "open": "119.50",
      "high": "122.20",
      "low": "119.30",
      "close": "120.60",
      "average": "120.6581",
      "volume": "290667",
      "turnover": "35071618.5",
      "trades": "1315"
    },
    {
      "date": "2021-11-22",
      "bid": "117.30",
      "ask": "117.50",
      "open": "120.60",
      "high": "121.90",
      "low": "117.30",
      "close": "117.30",
      "average": "119.4307",
      "volume": "222150",
      "turnover": "26533170.75",
      "trades": "1177"
    },
    {
      "date": "2021-11-23",
      "bid": "113.80",
      "ask": "114.00",
      "open": "117.20",
      "high": "117.20",
      "low": "112.50",
      "close": "113.80",
      "average": "114.2947",
      "volume": "257445",
      "turnover": "29424499.8",
      "trades": "1354"
    },
    {
      "date": "2021-11-24",
      "bid": "113.50",
      "ask": "113.70",
      "open": "113.80",
      "high": "114.50",
      "low": "111.10",
      "close": "113.70",
      "average": "112.9464",
      "volume": "284481",
      "turnover": "32131658",
      "trades": "1262"
    },
    {
      "date": "2021-11-25",
      "bid": "115.00",
      "ask": "115.20",
      "open": "113.70",
      "high": "116.00",
      "low": "112.80",
      "close": "114.90",
      "average": "114.5229",
      "volume": "177360",
      "turnover": "20311584.95",
      "trades": "970"
    },
    {
      "date": "2021-11-26",
      "bid": "110.80",
      "ask": "111.00",
      "open": "112.50",
      "high": "113.10",
      "low": "110.10",
      "close": "111.20",
      "average": "111.5181",
      "volume": "385183",
      "turnover": "42954866",
      "trades": "2301"
    },
    {
      "date": "2021-11-29",
      "bid": "113.80",
      "ask": "113.90",
      "open": "111.20",
      "high": "114.40",
      "low": "111.20",
      "close": "113.50",
      "average": "113.3039",
      "volume": "219355",
      "turnover": "24853796.8",
      "trades": "1084"
    },
    {
      "date": "2021-11-30",
      "bid": "113.40",
      "ask": "113.80",
      "open": "113.10",
      "high": "115.40",
      "low": "112.40",
      "close": "113.40",
      "average": "113.4981",
      "volume": "551347",
      "turnover": "62579498.05",
      "trades": "1489"
    },
    {
      "date": "2021-12-01",
      "bid": "115.90",
      "ask": "116.30",
      "open": "113.40",
      "high": "116.60",
      "low": "110.60",
      "close": "115.90",
      "average": "114.1185",
      "volume": "316199",
      "turnover": "36027776.79",
      "trades": "1449"
    },
    {
      "date": "2021-12-02",
      "bid": "113.90",
      "ask": "114.20",
      "open": "115.50",
      "high": "115.50",
      "low": "112.10",
      "close": "113.90",
      "average": "113.7771",
      "volume": "327535",
      "turnover": "37250965.35",
      "trades": "1479"
    },
    {
      "date": "2021-12-03",
      "bid": "110.20",
      "ask": "110.30",
      "open": "113.80",
      "high": "113.80",
      "low": "108.70",
      "close": "110.00",
      "average": "110.9641",
      "volume": "508820",
      "turnover": "56468763.75",
      "trades": "2109"
    },
    {
      "date": "2021-12-06",
      "bid": "109.40",
      "ask": "109.60",
      "open": "110.70",
      "high": "112.50",
      "low": "107.80",
      "close": "108.90",
      "average": "109.8551",
      "volume": "406406",
      "turnover": "44636574.4",
      "trades": "1675"
    },
    {
      "date": "2021-12-07",
      "bid": "115.60",
      "ask": "115.80",
      "open": "109.00",
      "high": "116.40",
      "low": "109.00",
      "close": "115.10",
      "average": "114.2436",
      "volume": "429292",
      "turnover": "49029011.2",
      "trades": "1829"
    },
    {
      "date": "2021-12-08",
      "bid": "109.70",
      "ask": "110.00",
      "open": "113.00",
      "high": "114.80",
      "low": "108.50",
      "close": "110.00",
      "average": "111.1779",
      "volume": "716174",
      "turnover": "79669332.84",
      "trades": "2520"
    },
    {
      "date": "2021-12-09",
      "bid": "105.70",
      "ask": "106.00",
      "open": "110.00",
      "high": "111.50",
      "low": "105.40",
      "close": "105.80",
      "average": "107.4592",
      "volume": "590633",
      "turnover": "63470877.2",
      "trades": "2102"
    },
    {
      "date": "2021-12-10",
      "bid": "104.40",
      "ask": "104.60",
      "open": "105.80",
      "high": "106.20",
      "low": "103.50",
      "close": "104.70",
      "average": "104.7938",
      "volume": "527977",
      "turnover": "55333408.55",
      "trades": "1847"
    },
    {
      "date": "2021-12-13",
      "bid": "105.80",
      "ask": "106.20",
      "open": "105.20",
      "high": "107.40",
      "low": "104.60",
      "close": "106.00",
      "average": "106.4076",
      "volume": "375308",
      "turnover": "39937217.65",
      "trades": "1558"
    },
    {
      "date": "2021-12-14",
      "bid": "104.60",
      "ask": "104.90",
      "open": "107.20",
      "high": "109.50",
      "low": "103.60",
      "close": "104.50",
      "average": "106.1495",
      "volume": "354761",
      "turnover": "37658474.65",
      "trades": "1412"
    },
    {
      "date": "2021-12-15",
      "bid": "105.30",
      "ask": "105.60",
      "open": "104.40",
      "high": "106.30",
      "low": "104.30",
      "close": "105.30",
      "average": "105.2448",
      "volume": "230696",
      "turnover": "24279971.4",
      "trades": "1007"
    },
    {
      "date": "2021-12-16",
      "bid": "105.30",
      "ask": "105.50",
      "open": "105.30",
      "high": "107.40",
      "low": "105.00",
      "close": "105.20",
      "average": "105.8168",
      "volume": "309399",
      "turnover": "32738742.85",
      "trades": "1403"
    },
    {
      "date": "2021-12-17",
      "bid": "104.50",
      "ask": "104.90",
      "open": "105.10",
      "high": "105.50",
      "low": "103.40",
      "close": "104.50",
      "average": "104.3164",
      "volume": "598779",
      "turnover": "62455075.55",
      "trades": "2122"
    },
    {
      "date": "2021-12-20",
      "bid": "106.30",
      "ask": "106.50",
      "open": "104.00",
      "high": "107.70",
      "low": "103.10",
      "close": "106.40",
      "average": "106.1653",
      "volume": "484540",
      "turnover": "51443081.1",
      "trades": "1204"
    },
    {
      "date": "2021-12-21",
      "bid": "105.00",
      "ask": "105.30",
      "open": "107.10",
      "high": "108.00",
      "low": "105.00",
      "close": "105.30",
      "average": "106.0237",
      "volume": "247057",
      "turnover": "26194553",
      "trades": "900"
    },
    {
      "date": "2021-12-22",
      "bid": "105.70",
      "ask": "105.90",
      "open": "105.90",
      "high": "107.00",
      "low": "105.20",
      "close": "106.10",
      "average": "105.8477",
      "volume": "256860",
      "turnover": "27187703.9",
      "trades": "1158"
    },
    {
      "date": "2021-12-23",
      "bid": "108.40",
      "ask": "108.70",
      "open": "106.30",
      "high": "108.70",
      "low": "106.30",
      "close": "108.50",
      "average": "107.9833",
      "volume": "211073",
      "turnover": "22792656.8",
      "trades": "881"
    },
    {
      "date": "2021-12-27",
      "bid": "110.60",
      "ask": "110.70",
      "open": "108.40",
      "high": "111.50",
      "low": "108.40",
      "close": "110.90",
      "average": "110.4442",
      "volume": "143371",
      "turnover": "15834080.8",
      "trades": "752"
    },
    {
      "date": "2021-12-28",
      "bid": "109.20",
      "ask": "109.50",
      "open": "111.30",
      "high": "112.10",
      "low": "109.10",
      "close": "109.70",
      "average": "110.7293",
      "volume": "178730",
      "turnover": "19790649.39",
      "trades": "823"
    },
    {
      "date": "2021-12-29",
      "bid": "111.00",
      "ask": "111.30",
      "open": "109.70",
      "high": "111.30",
      "low": "109.40",
      "close": "111.10",
      "average": "110.4983",
      "volume": "172107",
      "turnover": "19019380.3",
      "trades": "874"
    },
    {
      "date": "2021-12-30",
      "bid": "110.70",
      "ask": "111.00",
      "open": "111.00",
      "high": "111.60",
      "low": "110.00",
      "close": "110.80",
      "average": "110.5867",
      "volume": "138444",
      "turnover": "15310063.7",
      "trades": "663"
    },
    {
      "date": "2022-01-03",
      "bid": "110.20",
      "ask": "110.40",
      "open": "110.80",
      "high": "111.70",
      "low": "109.20",
      "close": "110.20",
      "average": "110.3649",
      "volume": "229141",
      "turnover": "25289062.8",
      "trades": "868"
    },
    {
      "date": "2022-01-04",
      "bid": "108.70",
      "ask": "108.90",
      "open": "110.50",
      "high": "111.50",
      "low": "108.70",
      "close": "109.00",
      "average": "110.0071",
      "volume": "251347",
      "turnover": "27649857.1",
      "trades": "1084"
    },
    {
      "date": "2022-01-05",
      "bid": "106.60",
      "ask": "106.70",
      "open": "109.00",
      "high": "109.10",
      "low": "106.60",
      "close": "107.20",
      "average": "107.384",
      "volume": "169443",
      "turnover": "18195966.3",
      "trades": "743"
    },
    {
      "date": "2022-01-07",
      "bid": "102.10",
      "ask": "102.20",
      "open": "106.00",
      "high": "106.20",
      "low": "102.10",
      "close": "102.40",
      "average": "103.5469",
      "volume": "460131",
      "turnover": "47644735.2",
      "trades": "2015"
    },
    {
      "date": "2022-01-10",
      "bid": "96.65",
      "ask": "96.95",
      "open": "102.50",
      "high": "103.40",
      "low": "96.10",
      "close": "96.40",
      "average": "98.112",
      "volume": "475647",
      "turnover": "46658812.09",
      "trades": "2572"
    },
    {
      "date": "2022-01-11",
      "bid": "95.90",
      "ask": "96.00",
      "open": "96.50",
      "high": "97.90",
      "low": "95.10",
      "close": "95.75",
      "average": "96.295",
      "volume": "396776",
      "turnover": "38208533.36",
      "trades": "1728"
    },
    {
      "date": "2022-01-12",
      "bid": "95.00",
      "ask": "95.10",
      "open": "95.95",
      "high": "96.60",
      "low": "94.20",
      "close": "95.10",
      "average": "95.3055",
      "volume": "298544",
      "turnover": "28453223.73",
      "trades": "1514"
    },
    {
      "date": "2022-01-13",
      "bid": "92.05",
      "ask": "92.20",
      "open": "95.00",
      "high": "95.30",
      "low": "91.90",
      "close": "92.15",
      "average": "93.5676",
      "volume": "347721",
      "turnover": "32535680.94",
      "trades": "1986"
    },
    {
      "date": "2022-01-14",
      "bid": "89.45",
      "ask": "89.70",
      "open": "91.00",
      "high": "91.65",
      "low": "89.30",
      "close": "89.30",
      "average": "90.2403",
      "volume": "509626",
      "turnover": "45991311.25",
      "trades": "2000"
    },
    {
      "date": "2022-01-17",
      "bid": "93.00",
      "ask": "93.20",
      "open": "89.30",
      "high": "93.35",
      "low": "87.65",
      "close": "93.15",
      "average": "91.3338",
      "volume": "533577",
      "turnover": "48734197.12",
      "trades": "1822"
    },
    {
      "date": "2022-01-18",
      "bid": "93.70",
      "ask": "93.75",
      "open": "93.15",
      "high": "94.35",
      "low": "91.25",
      "close": "93.90",
      "average": "93.1056",
      "volume": "528208",
      "turnover": "49177419.39",
      "trades": "2420"
    },
    {
      "date": "2022-01-19",
      "bid": "92.50",
      "ask": "92.65",
      "open": "93.00",
      "high": "94.05",
      "low": "91.25",
      "close": "92.65",
      "average": "92.7086",
      "volume": "424369",
      "turnover": "39345393.36",
      "trades": "2039"
    },
    {
      "date": "2022-01-20",
      "bid": "92.95",
      "ask": "93.15",
      "open": "92.65",
      "high": "93.50",
      "low": "91.15",
      "close": "93.20",
      "average": "92.8748",
      "volume": "269507",
      "turnover": "25030578.03",
      "trades": "1403"
    },
    {
      "date": "2022-01-21",
      "bid": "93.10",
      "ask": "93.35",
      "open": "95.60",
      "high": "96.25",
      "low": "91.85",
      "close": "93.10",
      "average": "94.1112",
      "volume": "454464",
      "turnover": "42769672.72",
      "trades": "2029"
    },
    {
      "date": "2022-01-24",
      "bid": "88.00",
      "ask": "88.20",
      "open": "92.70",
      "high": "93.05",
      "low": "86.25",
      "close": "88.40",
      "average": "88.4473",
      "volume": "766988",
      "turnover": "67775580.92",
      "trades": "2615"
    },
    {
      "date": "2022-01-25",
      "bid": "88.40",
      "ask": "88.65",
      "open": "88.60",
      "high": "90.15",
      "low": "87.70",
      "close": "88.40",
      "average": "88.918",
      "volume": "1026886",
      "turnover": "91306859.63",
      "trades": "1877"
    },
    {
      "date": "2022-01-26",
      "bid": "89.70",
      "ask": "89.80",
      "open": "88.55",
      "high": "90.90",
      "low": "87.65",
      "close": "90.20",
      "average": "89.8987",
      "volume": "255213",
      "turnover": "22944612.98",
      "trades": "1316"
    },
    {
      "date": "2022-01-27",
      "bid": "90.10",
      "ask": "90.35",
      "open": "89.00",
      "high": "90.65",
      "low": "87.95",
      "close": "90.25",
      "average": "89.8943",
      "volume": "182832",
      "turnover": "16435398.84",
      "trades": "1020"
    },
    {
      "date": "2022-01-28",
      "bid": "91.05",
      "ask": "91.20",
      "open": "90.00",
      "high": "91.65",
      "low": "89.65",
      "close": "91.30",
      "average": "90.8747",
      "volume": "203831",
      "turnover": "18523084.64",
      "trades": "929"
    },
    {
      "date": "2022-01-31",
      "bid": "92.85",
      "ask": "93.00",
      "open": "93.00",
      "high": "94.05",
      "low": "91.35",
      "close": "92.80",
      "average": "92.7139",
      "volume": "277640",
      "turnover": "25741635.88",
      "trades": "917"
    },
    {
      "date": "2022-02-01",
      "bid": "94.25",
      "ask": "94.40",
      "open": "92.95",
      "high": "94.70",
      "low": "92.65",
      "close": "94.50",
      "average": "94.0559",
      "volume": "272614",
      "turnover": "25641464.95",
      "trades": "1049"
    },
    {
      "date": "2022-02-02",
      "bid": "95.60",
      "ask": "95.75",
      "open": "95.00",
      "high": "96.00",
      "low": "94.15",
      "close": "96.00",
      "average": "95.2921",
      "volume": "371227",
      "turnover": "35371593.61",
      "trades": "1494"
    },
    {
      "date": "2022-02-03",
      "bid": "88.65",
      "ask": "89.05",
      "open": "87.30",
      "high": "89.75",
      "low": "80.40",
      "close": "88.80",
      "average": "85.076",
      "volume": "3029012",
      "turnover": "258014984.49",
      "trades": "10816"
    },
    {
      "date": "2022-02-04",
      "bid": "85.80",
      "ask": "86.00",
      "open": "90.00",
      "high": "90.70",
      "low": "84.75",
      "close": "85.80",
      "average": "86.8405",
      "volume": "1805187",
      "turnover": "157629294.29",
      "trades": "4604"
    },
    {
      "date": "2022-02-07",
      "bid": "85.30",
      "ask": "85.50",
      "open": "87.00",
      "high": "87.70",
      "low": "84.95",
      "close": "85.40",
      "average": "85.8401",
      "volume": "443737",
      "turnover": "38092138.58",
      "trades": "1797"
    },
    {
      "date": "2022-02-08",
      "bid": "82.60",
      "ask": "82.75",
      "open": "85.00",
      "high": "85.50",
      "low": "82.05",
      "close": "82.65",
      "average": "83.2328",
      "volume": "391049",
      "turnover": "32546705.6",
      "trades": "1802"
    },
    {
      "date": "2022-02-09",
      "bid": "82.65",
      "ask": "82.80",
      "open": "82.70",
      "high": "83.75",
      "low": "82.25",
      "close": "82.90",
      "average": "82.9282",
      "volume": "966830",
      "turnover": "80177340.25",
      "trades": "1681"
    },
    {
      "date": "2022-02-10",
      "bid": "81.05",
      "ask": "81.25",
      "open": "82.90",
      "high": "83.20",
      "low": "80.05",
      "close": "81.25",
      "average": "81.3201",
      "volume": "548320",
      "turnover": "44592001.87",
      "trades": "2227"
    },
    {
      "date": "2022-02-11",
      "bid": "80.45",
      "ask": "80.55",
      "open": "80.50",
      "high": "81.00",
      "low": "79.65",
      "close": "80.40",
      "average": "80.3854",
      "volume": "615244",
      "turnover": "49460831.33",
      "trades": "1656"
    },
    {
      "date": "2022-02-14",
      "bid": "76.65",
      "ask": "76.75",
      "open": "79.00",
      "high": "79.00",
      "low": "74.70",
      "close": "76.60",
      "average": "76.5173",
      "volume": "1352117",
      "turnover": "103395091.65",
      "trades": "2719"
    },
    {
      "date": "2022-02-15",
      "bid": "76.85",
      "ask": "76.95",
      "open": "76.90",
      "high": "78.30",
      "low": "76.55",
      "close": "77.00",
      "average": "77.2623",
      "volume": "647293",
      "turnover": "50012864.1",
      "trades": "2108"
    },
    {
      "date": "2022-02-16",
      "bid": "75.60",
      "ask": "75.70",
      "open": "77.00",
      "high": "78.20",
      "low": "75.45",
      "close": "75.75",
      "average": "76.5392",
      "volume": "888002",
      "turnover": "67978686.69",
      "trades": "1880"
    },
    {
      "date": "2022-02-17",
      "bid": "74.40",
      "ask": "74.50",
      "open": "75.75",
      "high": "77.15",
      "low": "74.30",
      "close": "74.55",
      "average": "75.5138",
      "volume": "750266",
      "turnover": "56726395.79",
      "trades": "1293"
    },
    {
      "date": "2022-02-18",
      "bid": "72.30",
      "ask": "72.40",
      "open": "74.50",
      "high": "75.20",
      "low": "72.15",
      "close": "72.15",
      "average": "73.9011",
      "volume": "614158",
      "turnover": "45314848.85",
      "trades": "950"
    },
    {
      "date": "2022-02-21",
      "bid": "71.95",
      "ask": "72.10",
      "open": "72.75",
      "high": "74.00",
      "low": "70.90",
      "close": "71.80",
      "average": "72.2976",
      "volume": "2121627",
      "turnover": "153414041.77",
      "trades": "1864"
    },
    {
      "date": "2022-02-22",
      "bid": "73.00",
      "ask": "73.20",
      "open": "70.25",
      "high": "73.75",
      "low": "69.95",
      "close": "73.40",
      "average": "72.136",
      "volume": "1400885",
      "turnover": "101054933.38",
      "trades": "1778"
    },
    {
      "date": "2022-02-23",
      "bid": "74.05",
      "ask": "74.20",
      "open": "74.55",
      "high": "74.85",
      "low": "73.00",
      "close": "74.40",
      "average": "74.1269",
      "volume": "444667",
      "turnover": "32961446.2",
      "trades": "1093"
    },
    {
      "date": "2022-02-24",
      "bid": "76.75",
      "ask": "77.15",
      "open": "69.00",
      "high": "77.20",
      "low": "68.95",
      "close": "76.95",
      "average": "73.8395",
      "volume": "1534383",
      "turnover": "113707887.44",
      "trades": "2579"
    },
    {
      "date": "2022-02-25",
      "bid": "79.00",
      "ask": "79.20",
      "open": "77.95",
      "high": "79.45",
      "low": "76.35",
      "close": "79.20",
      "average": "78.4272",
      "volume": "629518",
      "turnover": "49371291.36",
      "trades": "2015"
    },
    {
      "date": "2022-02-28",
      "bid": "81.50",
      "ask": "81.70",
      "open": "78.65",
      "high": "81.85",
      "low": "78.20",
      "close": "81.70",
      "average": "80.6707",
      "volume": "688819",
      "turnover": "55566022.33",
      "trades": "1695"
    },
    {
      "date": "2022-03-01",
      "bid": "81.20",
      "ask": "81.30",
      "open": "82.00",
      "high": "82.00",
      "low": "78.65",
      "close": "80.95",
      "average": "80.6436",
      "volume": "529876",
      "turnover": "42731088.15",
      "trades": "1622"
    },
    {
      "date": "2022-03-02",
      "bid": "81.10",
      "ask": "81.25",
      "open": "80.40",
      "high": "81.90",
      "low": "78.80",
      "close": "81.00",
      "average": "80.9369",
      "volume": "651195",
      "turnover": "52710995.45",
      "trades": "1863"
    },
    {
      "date": "2022-03-03",
      "bid": "79.20",
      "ask": "79.30",
      "open": "81.15",
      "high": "81.55",
      "low": "78.30",
      "close": "78.85",
      "average": "79.5729",
      "volume": "397458",
      "turnover": "31626155.08",
      "trades": "1270"
    },
    {
      "date": "2022-03-04",
      "bid": "79.85",
      "ask": "80.00",
      "open": "78.10",
      "high": "80.65",
      "low": "77.70",
      "close": "79.70",
      "average": "79.4475",
      "volume": "737628",
      "turnover": "58603636.78",
      "trades": "2277"
    },
    {
      "date": "2022-03-07",
      "bid": "78.90",
      "ask": "79.15",
      "open": "78.00",
      "high": "79.85",
      "low": "75.60",
      "close": "78.75",
      "average": "77.8132",
      "volume": "786764",
      "turnover": "61225987.24",
      "trades": "2648"
    },
    {
      "date": "2022-03-08",
      "bid": "76.85",
      "ask": "77.05",
      "open": "76.75",
      "high": "80.35",
      "low": "76.25",
      "close": "77.00",
      "average": "78.0154",
      "volume": "481645",
      "turnover": "37575594.43",
      "trades": "1705"
    },
    {
      "date": "2022-03-09",
      "bid": "78.55",
      "ask": "78.70",
      "open": "77.85",
      "high": "79.15",
      "low": "76.40",
      "close": "78.55",
      "average": "77.7234",
      "volume": "441329",
      "turnover": "34271758.29",
      "trades": "1419"
    },
    {
      "date": "2022-03-10",
      "bid": "78.10",
      "ask": "78.20",
      "open": "78.40",
      "high": "79.55",
      "low": "77.25",
      "close": "78.30",
      "average": "78.2662",
      "volume": "545134",
      "turnover": "42662506.95",
      "trades": "1401"
    },
    {
      "date": "2022-03-11",
      "bid": "79.60",
      "ask": "79.70",
      "open": "78.30",
      "high": "85.55",
      "low": "77.10",
      "close": "79.70",
      "average": "79.6927",
      "volume": "679409",
      "turnover": "54143851.21",
      "trades": "1770"
    },
    {
      "date": "2022-03-14",
      "bid": "81.90",
      "ask": "82.10",
      "open": "80.05",
      "high": "82.60",
      "low": "78.00",
      "close": "81.85",
      "average": "80.6135",
      "volume": "438709",
      "turnover": "35347558.9",
      "trades": "1340"
    },
    {
      "date": "2022-03-15",
      "bid": "80.85",
      "ask": "80.90",
      "open": "81.40",
      "high": "81.40",
      "low": "78.35",
      "close": "81.00",
      "average": "80.2113",
      "volume": "509853",
      "turnover": "40896458.21",
      "trades": "1504"
    },
    {
      "date": "2022-03-16",
      "bid": "82.75",
      "ask": "82.90",
      "open": "82.10",
      "high": "82.95",
      "low": "81.65",
      "close": "82.65",
      "average": "82.3353",
      "volume": "631064",
      "turnover": "51951784.25",
      "trades": "1259"
    },
    {
      "date": "2022-03-17",
      "bid": "83.75",
      "ask": "83.85",
      "open": "84.00",
      "high": "84.85",
      "low": "83.20",
      "close": "83.50",
      "average": "83.8856",
      "volume": "425575",
      "turnover": "35698913.97",
      "trades": "1475"
    },
    {
      "date": "2022-03-18",
      "bid": "85.55",
      "ask": "85.65",
      "open": "83.50",
      "high": "86.15",
      "low": "83.15",
      "close": "85.75",
      "average": "85.2218",
      "volume": "766194",
      "turnover": "64952265.95",
      "trades": "1233"
    },
    {
      "date": "2022-03-21",
      "bid": "85.85",
      "ask": "85.95",
      "open": "85.75",
      "high": "86.45",
      "low": "84.25",
      "close": "86.00",
      "average": "85.2393",
      "volume": "737858",
      "turnover": "62900265.36",
      "trades": "1733"
    },
    {
      "date": "2022-03-22",
      "bid": "79.85",
      "ask": "80.00",
      "open": "85.50",
      "high": "85.50",
      "low": "78.95",
      "close": "79.70",
      "average": "80.419",
      "volume": "1559170",
      "turnover": "125419232.45",
      "trades": "3803"
    },
    {
      "date": "2022-03-23",
      "bid": "77.95",
      "ask": "78.05",
      "open": "81.00",
      "high": "81.20",
      "low": "76.75",
      "close": "77.85",
      "average": "78.1423",
      "volume": "1042423",
      "turnover": "81446106.51",
      "trades": "2872"
    },
    {
      "date": "2022-03-24",
      "bid": "76.20",
      "ask": "76.35",
      "open": "78.50",
      "high": "79.65",
      "low": "75.60",
      "close": "76.25",
      "average": "77.3103",
      "volume": "558989",
      "turnover": "43127332.02",
      "trades": "1372"
    },
    {
      "date": "2022-03-25",
      "bid": "75.15",
      "ask": "75.25",
      "open": "75.70",
      "high": "77.30",
      "low": "74.20",
      "close": "75.25",
      "average": "75.8297",
      "volume": "388678",
      "turnover": "29473173.78",
      "trades": "1501"
    },
    {
      "date": "2022-03-28",
      "bid": "76.10",
      "ask": "76.30",
      "open": "75.00",
      "high": "76.75",
      "low": "73.80",
      "close": "76.35",
      "average": "75.5456",
      "volume": "481483",
      "turnover": "36359246.26",
      "trades": "1413"
    },
    {
      "date": "2022-03-29",
      "bid": "79.35",
      "ask": "79.55",
      "open": "77.00",
      "high": "80.70",
      "low": "76.85",
      "close": "79.45",
      "average": "78.7524",
      "volume": "661956",
      "turnover": "52137477.86",
      "trades": "1685"
    },
    {
      "date": "2022-03-30",
      "bid": "80.25",
      "ask": "80.45",
      "open": "79.45",
      "high": "80.50",
      "low": "78.20",
      "close": "80.40",
      "average": "79.5527",
      "volume": "263125",
      "turnover": "20932307.1",
      "trades": "1145"
    },
    {
      "date": "2022-03-31",
      "bid": "80.25",
      "ask": "80.35",
      "open": "80.40",
      "high": "80.80",
      "low": "79.20",
      "close": "79.80",
      "average": "79.8328",
      "volume": "485642",
      "turnover": "38769672.43",
      "trades": "1014"
    },
    {
      "date": "2022-04-01",
      "bid": "80.60",
      "ask": "80.75",
      "open": "79.80",
      "high": "81.45",
      "low": "79.15",
      "close": "80.60",
      "average": "80.5586",
      "volume": "1524013",
      "turnover": "122875568.98",
      "trades": "971"
    },
    {
      "date": "2022-04-04",
      "bid": "81.65",
      "ask": "81.85",
      "open": "80.60",
      "high": "82.30",
      "low": "79.75",
      "close": "81.80",
      "average": "81.4824",
      "volume": "305054",
      "turnover": "24857428.56",
      "trades": "935"
    },
    {
      "date": "2022-04-05",
      "bid": "83.80",
      "ask": "84.10",
      "open": "82.00",
      "high": "84.15",
      "low": "81.65",
      "close": "83.65",
      "average": "83.171",
      "volume": "490352",
      "turnover": "40784513.47",
      "trades": "1010"
    },
    {
      "date": "2022-04-06",
      "bid": "84.20",
      "ask": "84.35",
      "open": "83.65",
      "high": "84.40",
      "low": "82.95",
      "close": "83.85",
      "average": "83.7226",
      "volume": "756535",
      "turnover": "63338725.33",
      "trades": "1007"
    },
    {
      "date": "2022-04-07",
      "bid": "81.20",
      "ask": "81.40",
      "open": "81.00",
      "high": "81.75",
      "low": "76.25",
      "close": "81.15",
      "average": "79.9987",
      "volume": "713386",
      "turnover": "57100511.32",
      "trades": "2022"
    },
    {
      "date": "2022-04-08",
      "bid": "78.85",
      "ask": "79.00",
      "open": "80.75",
      "high": "81.30",
      "low": "78.25",
      "close": "78.50",
      "average": "80.6803",
      "volume": "1465787",
      "turnover": "118249359.17",
      "trades": "1131"
    },
    {
      "date": "2022-04-11",
      "bid": "76.25",
      "ask": "76.40",
      "open": "78.35",
      "high": "78.80",
      "low": "75.85",
      "close": "76.15",
      "average": "77.3392",
      "volume": "370639",
      "turnover": "28664482.7",
      "trades": "1255"
    },
    {
      "date": "2022-04-12",
      "bid": "75.65",
      "ask": "75.85",
      "open": "75.75",
      "high": "76.40",
      "low": "74.65",
      "close": "75.80",
      "average": "75.5025",
      "volume": "440733",
      "turnover": "33275559.35",
      "trades": "1515"
    },
    {
      "date": "2022-04-13",
      "bid": "75.35",
      "ask": "75.40",
      "open": "75.80",
      "high": "76.30",
      "low": "74.90",
      "close": "75.35",
      "average": "75.523",
      "volume": "234010",
      "turnover": "17673145.45",
      "trades": "869"
    },
    {
      "date": "2022-04-14",
      "bid": "74.60",
      "ask": "74.75",
      "open": "75.35",
      "high": "75.80",
      "low": "74.20",
      "close": "74.50",
      "average": "74.5696",
      "volume": "160308",
      "turnover": "11955187.36",
      "trades": "513"
    },
    {
      "date": "2022-04-19",
      "bid": "74.20",
      "ask": "74.35",
      "open": "74.50",
      "high": "74.65",
      "low": "72.00",
      "close": "73.95",
      "average": "73.3887",
      "volume": "373124",
      "turnover": "27382761.82",
      "trades": "1280"
    },
    {
      "date": "2022-04-20",
      "bid": "74.00",
      "ask": "74.15",
      "open": "74.80",
      "high": "74.95",
      "low": "72.80",
      "close": "73.90",
      "average": "73.9478",
      "volume": "304988",
      "turnover": "22553097.27",
      "trades": "1043"
    },
    {
      "date": "2022-04-21",
      "bid": "74.60",
      "ask": "74.90",
      "open": "74.20",
      "high": "76.00",
      "low": "73.75",
      "close": "74.40",
      "average": "74.7056",
      "volume": "674907",
      "turnover": "50426788.89",
      "trades": "1099"
    },
    {
      "date": "2022-04-22",
      "bid": "75.70",
      "ask": "76.05",
      "open": "78.65",
      "high": "81.60",
      "low": "75.50",
      "close": "75.50",
      "average": "78.0238",
      "volume": "1301816",
      "turnover": "101606417.68",
      "trades": "3807"
    },
    {
      "date": "2022-04-25",
      "bid": "77.40",
      "ask": "77.75",
      "open": "73.55",
      "high": "80.15",
      "low": "72.25",
      "close": "78.25",
      "average": "77.3627",
      "volume": "1189247",
      "turnover": "92014432.58",
      "trades": "3105"
    },
    {
      "date": "2022-04-26",
      "bid": "73.70",
      "ask": "73.80",
      "open": "77.90",
      "high": "78.05",
      "low": "73.10",
      "close": "74.00",
      "average": "74.5287",
      "volume": "1441756",
      "turnover": "107464085.36",
      "trades": "4018"
    },
    {
      "date": "2022-04-27",
      "bid": "75.55",
      "ask": "75.70",
      "open": "73.25",
      "high": "77.35",
      "low": "72.20",
      "close": "76.00",
      "average": "75.3297",
      "volume": "748273",
      "turnover": "56366731.11",
      "trades": "2054"
    },
    {
      "date": "2022-04-28",
      "bid": "75.00",
      "ask": "75.10",
      "open": "76.00",
      "high": "77.65",
      "low": "74.80",
      "close": "74.80",
      "average": "76.2081",
      "volume": "615082",
      "turnover": "46985502.32",
      "trades": "1341"
    },
    {
      "date": "2022-04-29",
      "bid": "74.05",
      "ask": "74.15",
      "open": "75.95",
      "high": "76.40",
      "low": "74.00",
      "close": "74.00",
      "average": "74.8717",
      "volume": "226007",
      "turnover": "16921612.68",
      "trades": "876"
    },
    {
      "date": "2022-05-02",
      "bid": "76.35",
      "ask": "76.50",
      "open": "74.30",
      "high": "76.65",
      "low": "70.60",
      "close": "76.10",
      "average": "74.7758",
      "volume": "324739",
      "turnover": "24283502.48",
      "trades": "1450"
    },
    {
      "date": "2022-05-03",
      "bid": "74.10",
      "ask": "74.35",
      "open": "76.10",
      "high": "76.20",
      "low": "73.90",
      "close": "74.45",
      "average": "74.8166",
      "volume": "227907",
      "turnover": "17051209.3",
      "trades": "881"
    },
    {
      "date": "2022-05-04",
      "bid": "73.00",
      "ask": "73.15",
      "open": "74.20",
      "high": "74.75",
      "low": "72.80",
      "close": "72.90",
      "average": "73.6316",
      "volume": "255984",
      "turnover": "18848510.6",
      "trades": "974"
    },
    {
      "date": "2022-05-05",
      "bid": "72.10",
      "ask": "72.25",
      "open": "73.50",
      "high": "75.30",
      "low": "72.10",
      "close": "72.35",
      "average": "73.3721",
      "volume": "427621",
      "turnover": "31375450.05",
      "trades": "1262"
    },
    {
      "date": "2022-05-06",
      "bid": "70.95",
      "ask": "71.15",
      "open": "72.00",
      "high": "72.15",
      "low": "69.60",
      "close": "70.85",
      "average": "71.0342",
      "volume": "304407",
      "turnover": "21623303.35",
      "trades": "1027"
    },
    {
      "date": "2022-05-09",
      "bid": "67.15",
      "ask": "67.25",
      "open": "70.45",
      "high": "70.45",
      "low": "66.35",
      "close": "67.10",
      "average": "67.6478",
      "volume": "359733",
      "turnover": "24335469.38",
      "trades": "1238"
    },
    {
      "date": "2022-05-10",
      "bid": "67.25",
      "ask": "67.35",
      "open": "67.75",
      "high": "68.45",
      "low": "67.00",
      "close": "67.00",
      "average": "67.7566",
      "volume": "466683",
      "turnover": "31638629.9",
      "trades": "1008"
    },
    {
      "date": "2022-05-11",
      "bid": "67.35",
      "ask": "67.50",
      "open": "67.00",
      "high": "68.15",
      "low": "65.80",
      "close": "67.60",
      "average": "67.1898",
      "volume": "394939",
      "turnover": "26531820.65",
      "trades": "1256"
    },
    {
      "date": "2022-05-12",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.10",
      "high": "66.90",
      "low": "64.50",
      "close": "66.30",
      "average": "65.4863",
      "volume": "317430",
      "turnover": "20787310.13",
      "trades": "1240"
    },
    {
      "date": "2022-05-13",
      "bid": "69.25",
      "ask": "69.60",
      "open": "66.40",
      "high": "69.55",
      "low": "66.30",
      "close": "69.30",
      "average": "68.6757",
      "volume": "223466",
      "turnover": "15346682.04",
      "trades": "749"
    },
    {
      "date": "2022-05-16",
      "bid": "68.35",
      "ask": "68.50",
      "open": "69.30",
      "high": "69.50",
      "low": "67.20",
      "close": "68.05",
      "average": "68.2831",
      "volume": "275485",
      "turnover": "18811012.96",
      "trades": "915"
    },
    {
      "date": "2022-05-17",
      "bid": "68.50",
      "ask": "68.65",
      "open": "69.00",
      "high": "69.40",
      "low": "68.05",
      "close": "68.70",
      "average": "68.783",
      "volume": "155121",
      "turnover": "10669567.5",
      "trades": "582"
    },
    {
      "date": "2022-05-18",
      "bid": "67.90",
      "ask": "68.05",
      "open": "69.50",
      "high": "69.90",
      "low": "67.50",
      "close": "68.00",
      "average": "68.5789",
      "volume": "209724",
      "turnover": "14382685.58",
      "trades": "725"
    },
    {
      "date": "2022-05-19",
      "bid": "68.45",
      "ask": "68.65",
      "open": "67.50",
      "high": "69.15",
      "low": "66.50",
      "close": "68.35",
      "average": "67.9097",
      "volume": "236451",
      "turnover": "16056222.08",
      "trades": "764"
    },
    {
      "date": "2022-05-20",
      "bid": "67.75",
      "ask": "67.90",
      "open": "68.55",
      "high": "69.60",
      "low": "67.75",
      "close": "67.80",
      "average": "68.4117",
      "volume": "184129",
      "turnover": "12598855.58",
      "trades": "572"
    },
    {
      "date": "2022-05-23",
      "bid": "67.05",
      "ask": "67.20",
      "open": "68.40",
      "high": "69.75",
      "low": "67.00",
      "close": "67.05",
      "average": "67.9141",
      "volume": "133308",
      "turnover": "9053491.15",
      "trades": "583"
    },
    {
      "date": "2022-05-24",
      "bid": "66.50",
      "ask": "66.65",
      "open": "67.05",
      "high": "68.45",
      "low": "66.00",
      "close": "66.40",
      "average": "67.05",
      "volume": "260956",
      "turnover": "17502263.17",
      "trades": "962"
    },
    {
      "date": "2022-05-25",
      "bid": "66.70",
      "ask": "66.85",
      "open": "67.00",
      "high": "68.45",
      "low": "66.25",
      "close": "66.25",
      "average": "66.6923",
      "volume": "161374",
      "turnover": "10762458.28",
      "trades": "472"
    },
    {
      "date": "2022-05-27",
      "bid": "70.20",
      "ask": "70.40",
      "open": "66.50",
      "high": "70.55",
      "low": "66.00",
      "close": "70.40",
      "average": "69.3531",
      "volume": "393132",
      "turnover": "27265241.15",
      "trades": "1321"
    },
    {
      "date": "2022-05-30",
      "bid": "70.90",
      "ask": "71.00",
      "open": "71.00",
      "high": "72.50",
      "low": "68.95",
      "close": "70.95",
      "average": "70.9144",
      "volume": "599531",
      "turnover": "42515477.94",
      "trades": "1653"
    },
    {
      "date": "2022-05-31",
      "bid": "69.05",
      "ask": "69.20",
      "open": "71.50",
      "high": "71.50",
      "low": "68.85",
      "close": "68.85",
      "average": "69.113",
      "volume": "490624",
      "turnover": "33912823.2",
      "trades": "717"
    },
    {
      "date": "2022-06-01",
      "bid": "66.45",
      "ask": "66.55",
      "open": "68.85",
      "high": "69.35",
      "low": "66.35",
      "close": "66.35",
      "average": "67.1485",
      "volume": "198341",
      "turnover": "13319486.49",
      "trades": "742"
    },
    {
      "date": "2022-06-02",
      "bid": "67.30",
      "ask": "67.45",
      "open": "66.40",
      "high": "67.45",
      "low": "65.80",
      "close": "66.95",
      "average": "66.4376",
      "volume": "270945",
      "turnover": "18000814.8",
      "trades": "998"
    },
    {
      "date": "2022-06-03",
      "bid": "67.25",
      "ask": "67.40",
      "open": "67.20",
      "high": "69.00",
      "low": "67.00",
      "close": "67.00",
      "average": "67.8706",
      "volume": "232701",
      "turnover": "15795538.1",
      "trades": "683"
    },
    {
      "date": "2022-06-07",
      "bid": "66.65",
      "ask": "66.75",
      "open": "67.00",
      "high": "67.55",
      "low": "65.70",
      "close": "66.60",
      "average": "66.4192",
      "volume": "265334",
      "turnover": "17625078.18",
      "trades": "716"
    },
    {
      "date": "2022-06-08",
      "bid": "67.85",
      "ask": "68.00",
      "open": "67.30",
      "high": "68.25",
      "low": "66.75",
      "close": "67.60",
      "average": "67.625",
      "volume": "309132",
      "turnover": "20906356.05",
      "trades": "973"
    },
    {
      "date": "2022-06-09",
      "bid": "65.65",
      "ask": "65.80",
      "open": "67.50",
      "high": "67.50",
      "low": "64.75",
      "close": "65.55",
      "average": "65.6227",
      "volume": "259218",
      "turnover": "17010599.35",
      "trades": "801"
    },
    {
      "date": "2022-06-10",
      "bid": "67.80",
      "ask": "67.90",
      "open": "65.00",
      "high": "68.70",
      "low": "64.95",
      "close": "68.00",
      "average": "67.5743",
      "volume": "663982",
      "turnover": "44865226.63",
      "trades": "1362"
    },
    {
      "date": "2022-06-13",
      "bid": "67.20",
      "ask": "67.35",
      "open": "66.40",
      "high": "67.30",
      "low": "64.45",
      "close": "67.00",
      "average": "66.4174",
      "volume": "485312",
      "turnover": "32228294.11",
      "trades": "1322"
    },
    {
      "date": "2022-06-14",
      "bid": "63.65",
      "ask": "63.75",
      "open": "67.00",
      "high": "67.60",
      "low": "63.25",
      "close": "63.25",
      "average": "64.6284",
      "volume": "243282",
      "turnover": "15722938.85",
      "trades": "917"
    },
    {
      "date": "2022-06-15",
      "bid": "61.70",
      "ask": "61.75",
      "open": "62.80",
      "high": "64.00",
      "low": "59.75",
      "close": "61.60",
      "average": "61.4901",
      "volume": "811949",
      "turnover": "49925039.23",
      "trades": "2039"
    },
    {
      "date": "2022-06-16",
      "bid": "62.35",
      "ask": "62.50",
      "open": "61.60",
      "high": "62.55",
      "low": "60.35",
      "close": "62.00",
      "average": "61.5015",
      "volume": "299064",
      "turnover": "18391417.95",
      "trades": "1091"
    },
    {
      "date": "2022-06-17",
      "bid": "63.20",
      "ask": "63.40",
      "open": "62.00",
      "high": "65.25",
      "low": "61.55",
      "close": "62.80",
      "average": "63.3455",
      "volume": "417955",
      "turnover": "26475747.87",
      "trades": "1246"
    },
    {
      "date": "2022-06-20",
      "bid": "64.30",
      "ask": "64.50",
      "open": "63.00",
      "high": "65.85",
      "low": "62.90",
      "close": "64.30",
      "average": "64.4669",
      "volume": "212646",
      "turnover": "13708401.55",
      "trades": "720"
    },
    {
      "date": "2022-06-21",
      "bid": "62.85",
      "ask": "62.95",
      "open": "65.00",
      "high": "65.60",
      "low": "62.15",
      "close": "62.65",
      "average": "63.3776",
      "volume": "399367",
      "turnover": "25319442.33",
      "trades": "932"
    },
    {
      "date": "2022-06-22",
      "bid": "63.25",
      "ask": "63.50",
      "open": "62.40",
      "high": "63.75",
      "low": "60.60",
      "close": "63.50",
      "average": "62.4241",
      "volume": "196541",
      "turnover": "12252154.42",
      "trades": "601"
    },
    {
      "date": "2022-06-23",
      "bid": "64.65",
      "ask": "64.80",
      "open": "63.50",
      "high": "65.00",
      "low": "62.35",
      "close": "64.90",
      "average": "64.1725",
      "volume": "181003",
      "turnover": "11615076.62",
      "trades": "517"
    },
    {
      "date": "2022-06-27",
      "bid": "66.00",
      "ask": "66.15",
      "open": "66.15",
      "high": "68.15",
      "low": "64.80",
      "close": "66.00",
      "average": "66.3841",
      "volume": "531205",
      "turnover": "35265675.86",
      "trades": "1421"
    },
    {
      "date": "2022-06-28",
      "bid": "64.55",
      "ask": "64.65",
      "open": "66.20",
      "high": "66.40",
      "low": "64.20",
      "close": "64.60",
      "average": "64.7719",
      "volume": "224433",
      "turnover": "14535603.45",
      "trades": "589"
    },
    {
      "date": "2022-06-29",
      "bid": "64.25",
      "ask": "64.35",
      "open": "64.60",
      "high": "64.65",
      "low": "62.45",
      "close": "64.65",
      "average": "64.1278",
      "volume": "233303",
      "turnover": "14960218.42",
      "trades": "679"
    },
    {
      "date": "2022-06-30",
      "bid": "64.60",
      "ask": "64.75",
      "open": "65.00",
      "high": "65.00",
      "low": "63.25",
      "close": "64.70",
      "average": "64.171",
      "volume": "244559",
      "turnover": "15692719.8",
      "trades": "683"
    },
    {
      "date": "2022-07-01",
      "bid": "64.70",
      "ask": "64.80",
      "open": "64.70",
      "high": "65.20",
      "low": "63.25",
      "close": "64.85",
      "average": "64.5758",
      "volume": "130693",
      "turnover": "8439934.33",
      "trades": "528"
    },
    {
      "date": "2022-07-04",
      "bid": "64.65",
      "ask": "64.80",
      "open": "65.00",
      "high": "65.90",
      "low": "64.35",
      "close": "64.65",
      "average": "64.9726",
      "volume": "81504",
      "turnover": "5299423.2",
      "trades": "359"
    },
    {
      "date": "2022-07-05",
      "bid": "66.35",
      "ask": "66.55",
      "open": "64.65",
      "high": "67.20",
      "low": "64.65",
      "close": "66.35",
      "average": "66.3829",
      "volume": "309192",
      "turnover": "20525595.8",
      "trades": "861"
    },
    {
      "date": "2022-07-06",
      "bid": "68.00",
      "ask": "68.15",
      "open": "67.80",
      "high": "68.95",
      "low": "67.05",
      "close": "67.95",
      "average": "67.8107",
      "volume": "319700",
      "turnover": "21678481.73",
      "trades": "822"
    },
    {
      "date": "2022-07-07",
      "bid": "68.45",
      "ask": "68.65",
      "open": "68.00",
      "high": "69.00",
      "low": "66.85",
      "close": "68.30",
      "average": "68.0359",
      "volume": "158051",
      "turnover": "10755453.1",
      "trades": "533"
    },
    {
      "date": "2022-07-08",
      "bid": "68.50",
      "ask": "68.65",
      "open": "69.00",
      "high": "69.00",
      "low": "66.50",
      "close": "68.10",
      "average": "67.791",
      "volume": "232476",
      "turnover": "15759540.8",
      "trades": "719"
    },
    {
      "date": "2022-07-11",
      "bid": "68.50",
      "ask": "68.70",
      "open": "68.10",
      "high": "69.10",
      "low": "67.70",
      "close": "68.65",
      "average": "68.5564",
      "volume": "168483",
      "turnover": "11549889.6",
      "trades": "512"
    },
    {
      "date": "2022-07-12",
      "bid": "70.75",
      "ask": "70.90",
      "open": "68.65",
      "high": "70.85",
      "low": "66.70",
      "close": "70.85",
      "average": "69.2419",
      "volume": "546484",
      "turnover": "37853477.97",
      "trades": "1703"
    },
    {
      "date": "2022-07-13",
      "bid": "71.35",
      "ask": "71.45",
      "open": "70.75",
      "high": "72.45",
      "low": "70.25",
      "close": "71.25",
      "average": "71.1952",
      "volume": "379851",
      "turnover": "27044056.31",
      "trades": "1811"
    },
    {
      "date": "2022-07-14",
      "bid": "56.70",
      "ask": "56.80",
      "open": "62.00",
      "high": "63.50",
      "low": "55.50",
      "close": "56.05",
      "average": "58.4512",
      "volume": "2775566",
      "turnover": "162582801.66",
      "trades": "7454"
    },
    {
      "date": "2022-07-15",
      "bid": "56.90",
      "ask": "57.05",
      "open": "57.00",
      "high": "57.90",
      "low": "54.35",
      "close": "57.00",
      "average": "56.1282",
      "volume": "1329950",
      "turnover": "74647052.94",
      "trades": "4114"
    },
    {
      "date": "2022-07-18",
      "bid": "54.90",
      "ask": "55.05",
      "open": "57.30",
      "high": "57.70",
      "low": "54.70",
      "close": "54.70",
      "average": "56.1395",
      "volume": "600291",
      "turnover": "33705011.19",
      "trades": "1870"
    },
    {
      "date": "2022-07-19",
      "bid": "54.00",
      "ask": "54.20",
      "open": "55.35",
      "high": "55.35",
      "low": "53.05",
      "close": "53.55",
      "average": "53.9089",
      "volume": "439616",
      "turnover": "23699955",
      "trades": "1340"
    },
    {
      "date": "2022-07-20",
      "bid": "54.60",
      "ask": "54.65",
      "open": "53.70",
      "high": "55.35",
      "low": "53.70",
      "close": "54.35",
      "average": "54.5913",
      "volume": "263973",
      "turnover": "14410608.93",
      "trades": "977"
    },
    {
      "date": "2022-07-21",
      "bid": "55.15",
      "ask": "55.30",
      "open": "54.70",
      "high": "55.70",
      "low": "54.05",
      "close": "55.30",
      "average": "55.1248",
      "volume": "211854",
      "turnover": "11678671.7",
      "trades": "741"
    },
    {
      "date": "2022-07-22",
      "bid": "55.25",
      "ask": "55.35",
      "open": "55.50",
      "high": "56.00",
      "low": "54.75",
      "close": "55.40",
      "average": "55.3612",
      "volume": "275765",
      "turnover": "15269107.45",
      "trades": "986"
    },
    {
      "date": "2022-07-25",
      "bid": "53.95",
      "ask": "54.00",
      "open": "55.40",
      "high": "55.40",
      "low": "53.75",
      "close": "53.90",
      "average": "54.0985",
      "volume": "354342",
      "turnover": "19171447.18",
      "trades": "1261"
    },
    {
      "date": "2022-07-26",
      "bid": "52.50",
      "ask": "52.60",
      "open": "54.00",
      "high": "54.00",
      "low": "52.40",
      "close": "52.50",
      "average": "53.0792",
      "volume": "530049",
      "turnover": "28134122.61",
      "trades": "1548"
    },
    {
      "date": "2022-07-27",
      "bid": "53.40",
      "ask": "53.50",
      "open": "52.90",
      "high": "54.00",
      "low": "52.45",
      "close": "53.40",
      "average": "53.4069",
      "volume": "287592",
      "turnover": "15359407.58",
      "trades": "948"
    },
    {
      "date": "2022-07-28",
      "bid": "53.55",
      "ask": "53.65",
      "open": "53.45",
      "high": "54.00",
      "low": "53.00",
      "close": "53.80",
      "average": "53.5233",
      "volume": "207444",
      "turnover": "11103072.35",
      "trades": "620"
    },
    {
      "date": "2022-07-29",
      "bid": "55.60",
      "ask": "55.75",
      "open": "53.50",
      "high": "56.50",
      "low": "53.25",
      "close": "55.70",
      "average": "55.2667",
      "volume": "723753",
      "turnover": "40011368.5",
      "trades": "1619"
    },
    {
      "date": "2022-08-01",
      "bid": "55.10",
      "ask": "55.25",
      "open": "55.80",
      "high": "56.35",
      "low": "54.60",
      "close": "55.10",
      "average": "55.1555",
      "volume": "330695",
      "turnover": "18247172",
      "trades": "735"
    },
    {
      "date": "2022-08-02",
      "bid": "54.25",
      "ask": "54.40",
      "open": "55.50",
      "high": "55.50",
      "low": "53.25",
      "close": "54.55",
      "average": "54.222",
      "volume": "865873",
      "turnover": "46947167.6",
      "trades": "1099"
    },
    {
      "date": "2022-08-03",
      "bid": "55.45",
      "ask": "55.65",
      "open": "54.85",
      "high": "56.00",
      "low": "54.15",
      "close": "55.70",
      "average": "55.3856",
      "volume": "228956",
      "turnover": "12680862.8",
      "trades": "764"
    },
    {
      "date": "2022-08-04",
      "bid": "56.30",
      "ask": "56.45",
      "open": "56.25",
      "high": "56.65",
      "low": "55.35",
      "close": "56.30",
      "average": "56.2164",
      "volume": "228325",
      "turnover": "12835596.7",
      "trades": "760"
    },
    {
      "date": "2022-08-05",
      "bid": "53.95",
      "ask": "54.10",
      "open": "56.30",
      "high": "57.10",
      "low": "53.90",
      "close": "53.95",
      "average": "54.9812",
      "volume": "272216",
      "turnover": "14966766.8",
      "trades": "839"
    },
    {
      "date": "2022-08-08",
      "bid": "55.70",
      "ask": "55.80",
      "open": "53.95",
      "high": "56.20",
      "low": "53.90",
      "close": "56.00",
      "average": "55.6135",
      "volume": "380949",
      "turnover": "21181167.86",
      "trades": "971"
    },
    {
      "date": "2022-08-09",
      "bid": "54.40",
      "ask": "54.55",
      "open": "56.00",
      "high": "56.50",
      "low": "54.25",
      "close": "54.40",
      "average": "54.9006",
      "volume": "403211",
      "turnover": "22136471.96",
      "trades": "847"
    },
    {
      "date": "2022-08-10",
      "bid": "55.80",
      "ask": "55.95",
      "open": "54.35",
      "high": "56.10",
      "low": "53.55",
      "close": "56.05",
      "average": "55.1472",
      "volume": "370914",
      "turnover": "20454823.05",
      "trades": "1080"
    },
    {
      "date": "2022-08-11",
      "bid": "55.90",
      "ask": "56.05",
      "open": "56.30",
      "high": "56.75",
      "low": "55.70",
      "close": "56.00",
      "average": "56.2451",
      "volume": "646435",
      "turnover": "36358886.97",
      "trades": "1112"
    },
    {
      "date": "2022-08-12",
      "bid": "56.00",
      "ask": "56.15",
      "open": "56.00",
      "high": "56.50",
      "low": "55.30",
      "close": "55.95",
      "average": "55.7272",
      "volume": "604348",
      "turnover": "33684128.15",
      "trades": "589"
    },
    {
      "date": "2022-08-15",
      "bid": "54.80",
      "ask": "54.90",
      "open": "55.95",
      "high": "56.55",
      "low": "54.75",
      "close": "54.90",
      "average": "55.3817",
      "volume": "272305",
      "turnover": "15077593.85",
      "trades": "741"
    },
    {
      "date": "2022-08-16",
      "bid": "54.05",
      "ask": "54.20",
      "open": "54.90",
      "high": "55.35",
      "low": "53.75",
      "close": "54.05",
      "average": "54.2273",
      "volume": "498933",
      "turnover": "27054874.88",
      "trades": "1204"
    },
    {
      "date": "2022-08-17",
      "bid": "54.75",
      "ask": "54.85",
      "open": "54.40",
      "high": "54.95",
      "low": "53.90",
      "close": "54.75",
      "average": "54.2359",
      "volume": "2138633",
      "turnover": "115990692.33",
      "trades": "674"
    },
    {
      "date": "2022-08-18",
      "bid": "55.20",
      "ask": "55.40",
      "open": "54.85",
      "high": "55.50",
      "low": "54.70",
      "close": "55.35",
      "average": "55.0013",
      "volume": "328740",
      "turnover": "18080765.51",
      "trades": "617"
    },
    {
      "date": "2022-08-19",
      "bid": "54.90",
      "ask": "55.05",
      "open": "55.35",
      "high": "55.90",
      "low": "54.95",
      "close": "55.20",
      "average": "55.3858",
      "volume": "292246",
      "turnover": "16187083.65",
      "trades": "891"
    },
    {
      "date": "2022-08-22",
      "bid": "53.55",
      "ask": "53.65",
      "open": "55.20",
      "high": "55.60",
      "low": "53.50",
      "close": "53.50",
      "average": "54.2377",
      "volume": "257939",
      "turnover": "13989218.88",
      "trades": "880"
    },
    {
      "date": "2022-08-23",
      "bid": "51.70",
      "ask": "51.80",
      "open": "53.30",
      "high": "53.45",
      "low": "51.50",
      "close": "51.60",
      "average": "52.2456",
      "volume": "347012",
      "turnover": "18131081.53",
      "trades": "1099"
    },
    {
      "date": "2022-08-24",
      "bid": "52.20",
      "ask": "52.30",
      "open": "51.50",
      "high": "52.60",
      "low": "50.90",
      "close": "52.10",
      "average": "52.0924",
      "volume": "545020",
      "turnover": "28380756.1",
      "trades": "625"
    },
    {
      "date": "2022-08-25",
      "bid": "52.50",
      "ask": "52.60",
      "open": "52.20",
      "high": "53.00",
      "low": "52.00",
      "close": "52.60",
      "average": "52.5544",
      "volume": "454665",
      "turnover": "23902327.83",
      "trades": "542"
    },
    {
      "date": "2022-08-26",
      "bid": "51.50",
      "ask": "51.65",
      "open": "53.10",
      "high": "53.15",
      "low": "51.50",
      "close": "51.90",
      "average": "52.313",
      "volume": "1043841",
      "turnover": "54610701.76",
      "trades": "977"
    },
    {
      "date": "2022-08-29",
      "bid": "50.20",
      "ask": "50.30",
      "open": "51.05",
      "high": "51.55",
      "low": "50.05",
      "close": "50.10",
      "average": "50.42",
      "volume": "320636",
      "turnover": "16166498.05",
      "trades": "1008"
    },
    {
      "date": "2022-08-30",
      "bid": "49.76",
      "ask": "49.82",
      "open": "50.80",
      "high": "50.80",
      "low": "49.52",
      "close": "49.64",
      "average": "50.0128",
      "volume": "262363",
      "turnover": "13121497.49",
      "trades": "1097"
    },
    {
      "date": "2022-08-31",
      "bid": "47.78",
      "ask": "47.90",
      "open": "49.60",
      "high": "49.68",
      "low": "47.76",
      "close": "47.96",
      "average": "48.4088",
      "volume": "613328",
      "turnover": "29689751.97",
      "trades": "2111"
    },
    {
      "date": "2022-09-01",
      "bid": "46.78",
      "ask": "46.86",
      "open": "47.96",
      "high": "48.04",
      "low": "46.66",
      "close": "46.72",
      "average": "47.3384",
      "volume": "471243",
      "turnover": "22308947.11",
      "trades": "1220"
    },
    {
      "date": "2022-09-02",
      "bid": "48.06",
      "ask": "48.10",
      "open": "47.58",
      "high": "48.20",
      "low": "46.64",
      "close": "48.16",
      "average": "47.2438",
      "volume": "933056",
      "turnover": "44070224.5",
      "trades": "1014"
    },
    {
      "date": "2022-09-05",
      "bid": "48.28",
      "ask": "48.36",
      "open": "47.18",
      "high": "48.82",
      "low": "46.92",
      "close": "48.22",
      "average": "48.0753",
      "volume": "402074",
      "turnover": "19339047.92",
      "trades": "1006"
    },
    {
      "date": "2022-09-06",
      "bid": "48.54",
      "ask": "48.66",
      "open": "48.66",
      "high": "49.34",
      "low": "48.00",
      "close": "48.56",
      "average": "48.6376",
      "volume": "188177",
      "turnover": "9152380.46",
      "trades": "782"
    },
    {
      "date": "2022-09-07",
      "bid": "47.90",
      "ask": "48.02",
      "open": "48.58",
      "high": "48.60",
      "low": "47.10",
      "close": "47.92",
      "average": "47.8209",
      "volume": "201093",
      "turnover": "9616282.77",
      "trades": "711"
    },
    {
      "date": "2022-09-08",
      "bid": "48.00",
      "ask": "48.10",
      "open": "47.92",
      "high": "48.40",
      "low": "46.82",
      "close": "48.10",
      "average": "47.6208",
      "volume": "173869",
      "turnover": "8279801.62",
      "trades": "593"
    },
    {
      "date": "2022-09-09",
      "bid": "48.48",
      "ask": "48.56",
      "open": "48.82",
      "high": "49.00",
      "low": "48.16",
      "close": "48.86",
      "average": "48.6426",
      "volume": "166220",
      "turnover": "8085339.27",
      "trades": "617"
    },
    {
      "date": "2022-09-12",
      "bid": "49.40",
      "ask": "49.52",
      "open": "48.90",
      "high": "49.70",
      "low": "48.36",
      "close": "49.58",
      "average": "49.2611",
      "volume": "216930",
      "turnover": "10686099.08",
      "trades": "710"
    },
    {
      "date": "2022-09-13",
      "bid": "48.48",
      "ask": "48.58",
      "open": "50.00",
      "high": "50.30",
      "low": "48.40",
      "close": "48.48",
      "average": "49.3475",
      "volume": "442520",
      "turnover": "21825959.73",
      "trades": "1049"
    },
    {
      "date": "2022-09-14",
      "bid": "47.20",
      "ask": "47.26",
      "open": "48.00",
      "high": "48.70",
      "low": "47.20",
      "close": "47.30",
      "average": "47.8006",
      "volume": "269401",
      "turnover": "12879507.6",
      "trades": "947"
    },
    {
      "date": "2022-09-15",
      "bid": "44.92",
      "ask": "45.02",
      "open": "47.00",
      "high": "47.62",
      "low": "44.90",
      "close": "45.16",
      "average": "46.3597",
      "volume": "1115407",
      "turnover": "51730336.57",
      "trades": "1767"
    },
    {
      "date": "2022-09-16",
      "bid": "43.22",
      "ask": "43.34",
      "open": "44.96",
      "high": "45.00",
      "low": "43.30",
      "close": "43.32",
      "average": "43.6188",
      "volume": "720750",
      "turnover": "31438270.42",
      "trades": "1340"
    },
    {
      "date": "2022-09-19",
      "bid": "43.22",
      "ask": "43.32",
      "open": "43.30",
      "high": "43.74",
      "low": "42.94",
      "close": "43.30",
      "average": "43.2292",
      "volume": "344444",
      "turnover": "14893123.88",
      "trades": "1038"
    },
    {
      "date": "2022-09-20",
      "bid": "43.80",
      "ask": "43.86",
      "open": "43.90",
      "high": "45.04",
      "low": "43.44",
      "close": "43.80",
      "average": "44.092",
      "volume": "557430",
      "turnover": "24564268.44",
      "trades": "1432"
    },
    {
      "date": "2022-09-21",
      "bid": "44.64",
      "ask": "44.74",
      "open": "43.28",
      "high": "45.28",
      "low": "43.26",
      "close": "44.52",
      "average": "44.5528",
      "volume": "1751233",
      "turnover": "78100487.09",
      "trades": "1042"
    },
    {
      "date": "2022-09-22",
      "bid": "42.44",
      "ask": "42.58",
      "open": "44.00",
      "high": "44.00",
      "low": "42.24",
      "close": "42.24",
      "average": "42.7854",
      "volume": "332913",
      "turnover": "14244686.82",
      "trades": "908"
    },
    {
      "date": "2022-09-23",
      "bid": "42.54",
      "ask": "42.68",
      "open": "42.30",
      "high": "42.96",
      "low": "41.82",
      "close": "42.48",
      "average": "42.3854",
      "volume": "201259",
      "turnover": "8528925.72",
      "trades": "731"
    },
    {
      "date": "2022-09-26",
      "bid": "41.56",
      "ask": "41.64",
      "open": "42.04",
      "high": "42.66",
      "low": "41.48",
      "close": "41.48",
      "average": "41.9859",
      "volume": "418970",
      "turnover": "17591280.86",
      "trades": "1179"
    },
    {
      "date": "2022-09-27",
      "bid": "42.40",
      "ask": "42.46",
      "open": "42.08",
      "high": "43.00",
      "low": "41.72",
      "close": "42.44",
      "average": "42.5419",
      "volume": "488366",
      "turnover": "20770181.23",
      "trades": "1671"
    },
    {
      "date": "2022-09-28",
      "bid": "42.28",
      "ask": "42.32",
      "open": "42.26",
      "high": "42.46",
      "low": "41.20",
      "close": "42.42",
      "average": "41.9974",
      "volume": "313388",
      "turnover": "13171999.92",
      "trades": "989"
    },
    {
      "date": "2022-09-29",
      "bid": "39.66",
      "ask": "39.76",
      "open": "42.42",
      "high": "42.42",
      "low": "39.32",
      "close": "39.58",
      "average": "40.1123",
      "volume": "719604",
      "turnover": "28982721.55",
      "trades": "1563"
    },
    {
      "date": "2022-09-30",
      "bid": "41.02",
      "ask": "41.08",
      "open": "39.10",
      "high": "41.12",
      "low": "39.10",
      "close": "40.94",
      "average": "40.4832",
      "volume": "645126",
      "turnover": "26135995.24",
      "trades": "1447"
    },
    {
      "date": "2022-10-03",
      "bid": "41.62",
      "ask": "41.74",
      "open": "40.74",
      "high": "41.74",
      "low": "39.64",
      "close": "41.64",
      "average": "40.7589",
      "volume": "523358",
      "turnover": "21322397.66",
      "trades": "1293"
    },
    {
      "date": "2022-10-04",
      "bid": "42.98",
      "ask": "43.02",
      "open": "42.60",
      "high": "43.20",
      "low": "41.90",
      "close": "43.18",
      "average": "42.8252",
      "volume": "345534",
      "turnover": "14793658.73",
      "trades": "916"
    },
    {
      "date": "2022-10-05",
      "bid": "41.56",
      "ask": "41.60",
      "open": "43.04",
      "high": "43.04",
      "low": "41.34",
      "close": "41.70",
      "average": "42.1496",
      "volume": "356590",
      "turnover": "15032648.25",
      "trades": "1567"
    },
    {
      "date": "2022-10-06",
      "bid": "42.74",
      "ask": "42.86",
      "open": "41.86",
      "high": "43.28",
      "low": "41.80",
      "close": "42.78",
      "average": "42.873",
      "volume": "390742",
      "turnover": "16760059.61",
      "trades": "1223"
    },
    {
      "date": "2022-10-07",
      "bid": "41.60",
      "ask": "41.70",
      "open": "42.52",
      "high": "43.06",
      "low": "41.38",
      "close": "41.70",
      "average": "42.1193",
      "volume": "267338",
      "turnover": "11263599.33",
      "trades": "827"
    },
    {
      "date": "2022-10-10",
      "bid": "42.30",
      "ask": "42.40",
      "open": "41.40",
      "high": "43.20",
      "low": "41.02",
      "close": "42.32",
      "average": "42.4409",
      "volume": "360691",
      "turnover": "15308086.52",
      "trades": "921"
    },
    {
      "date": "2022-10-11",
      "bid": "42.72",
      "ask": "42.78",
      "open": "41.72",
      "high": "42.84",
      "low": "41.72",
      "close": "42.78",
      "average": "42.5611",
      "volume": "184772",
      "turnover": "7867867.74",
      "trades": "507"
    },
    {
      "date": "2022-10-12",
      "bid": "41.98",
      "ask": "42.04",
      "open": "42.70",
      "high": "43.00",
      "low": "41.74",
      "close": "41.98",
      "average": "42.2881",
      "volume": "295300",
      "turnover": "12487382.7",
      "trades": "978"
    },
    {
      "date": "2022-10-13",
      "bid": "43.26",
      "ask": "43.34",
      "open": "41.98",
      "high": "43.40",
      "low": "41.70",
      "close": "43.30",
      "average": "42.6522",
      "volume": "350056",
      "turnover": "14932308.86",
      "trades": "1020"
    },
    {
      "date": "2022-10-14",
      "bid": "45.40",
      "ask": "45.42",
      "open": "43.86",
      "high": "45.70",
      "low": "43.66",
      "close": "45.56",
      "average": "45.1725",
      "volume": "533437",
      "turnover": "24092536.91",
      "trades": "1499"
    },
    {
      "date": "2022-10-17",
      "bid": "45.98",
      "ask": "46.08",
      "open": "45.42",
      "high": "46.24",
      "low": "44.18",
      "close": "46.04",
      "average": "45.4761",
      "volume": "471642",
      "turnover": "21450833.42",
      "trades": "1400"
    },
    {
      "date": "2022-10-18",
      "bid": "47.66",
      "ask": "47.74",
      "open": "46.04",
      "high": "48.00",
      "low": "46.04",
      "close": "47.64",
      "average": "47.4217",
      "volume": "390375",
      "turnover": "18512670.64",
      "trades": "1087"
    },
    {
      "date": "2022-10-19",
      "bid": "44.90",
      "ask": "45.02",
      "open": "48.04",
      "high": "48.12",
      "low": "44.46",
      "close": "44.72",
      "average": "45.8483",
      "volume": "685663",
      "turnover": "31434438.86",
      "trades": "1880"
    },
    {
      "date": "2022-10-20",
      "bid": "45.84",
      "ask": "45.88",
      "open": "45.00",
      "high": "46.08",
      "low": "44.20",
      "close": "45.78",
      "average": "45.3961",
      "volume": "262278",
      "turnover": "11905849.32",
      "trades": "845"
    },
    {
      "date": "2022-10-21",
      "bid": "46.04",
      "ask": "46.14",
      "open": "45.44",
      "high": "46.46",
      "low": "44.86",
      "close": "45.90",
      "average": "45.7455",
      "volume": "269690",
      "turnover": "12337067.62",
      "trades": "835"
    },
    {
      "date": "2022-10-24",
      "bid": "46.76",
      "ask": "46.80",
      "open": "46.26",
      "high": "46.80",
      "low": "45.66",
      "close": "46.74",
      "average": "46.3815",
      "volume": "275944",
      "turnover": "12798686.16",
      "trades": "915"
    },
    {
      "date": "2022-10-25",
      "bid": "47.62",
      "ask": "47.74",
      "open": "46.80",
      "high": "47.80",
      "low": "45.98",
      "close": "47.56",
      "average": "47.2343",
      "volume": "432928",
      "turnover": "20444850.72",
      "trades": "1088"
    },
    {
      "date": "2022-10-26",
      "bid": "48.26",
      "ask": "48.36",
      "open": "48.00",
      "high": "48.88",
      "low": "47.48",
      "close": "48.40",
      "average": "48.3993",
      "volume": "451373",
      "turnover": "21846428.47",
      "trades": "1492"
    },
    {
      "date": "2022-10-27",
      "bid": "48.76",
      "ask": "48.88",
      "open": "48.50",
      "high": "50.15",
      "low": "48.26",
      "close": "48.52",
      "average": "49.1411",
      "volume": "992077",
      "turnover": "48749565.12",
      "trades": "1560"
    },
    {
      "date": "2022-10-28",
      "bid": "42.32",
      "ask": "42.40",
      "open": "41.20",
      "high": "45.78",
      "low": "40.18",
      "close": "42.32",
      "average": "42.1527",
      "volume": "2684410",
      "turnover": "113781975.5",
      "trades": "6314"
    },
    {
      "date": "2022-10-31",
      "bid": "44.28",
      "ask": "44.34",
      "open": "41.34",
      "high": "44.36",
      "low": "40.50",
      "close": "44.06",
      "average": "43.0482",
      "volume": "1925998",
      "turnover": "82914223.89",
      "trades": "4026"
    },
    {
      "date": "2022-11-01",
      "bid": "44.08",
      "ask": "44.14",
      "open": "43.10",
      "high": "45.42",
      "low": "42.60",
      "close": "44.22",
      "average": "44.0772",
      "volume": "1268133",
      "turnover": "55971824.84",
      "trades": "2843"
    },
    {
      "date": "2022-11-02",
      "bid": "44.28",
      "ask": "44.36",
      "open": "44.22",
      "high": "44.96",
      "low": "43.76",
      "close": "44.12",
      "average": "44.2894",
      "volume": "908154",
      "turnover": "40222976.61",
      "trades": "2113"
    },
    {
      "date": "2022-11-03",
      "bid": "43.54",
      "ask": "43.62",
      "open": "43.76",
      "high": "44.20",
      "low": "43.10",
      "close": "43.38",
      "average": "43.6914",
      "volume": "1016515",
      "turnover": "44411354.65",
      "trades": "1407"
    },
    {
      "date": "2022-11-04",
      "bid": "42.84",
      "ask": "42.94",
      "open": "43.82",
      "high": "43.84",
      "low": "42.22",
      "close": "42.96",
      "average": "42.8684",
      "volume": "415917",
      "turnover": "17826079.41",
      "trades": "1218"
    },
    {
      "date": "2022-11-07",
      "bid": "42.78",
      "ask": "42.82",
      "open": "42.94",
      "high": "43.34",
      "low": "42.52",
      "close": "42.66",
      "average": "42.8579",
      "volume": "544679",
      "turnover": "23342349.72",
      "trades": "1180"
    },
    {
      "date": "2022-11-08",
      "bid": "42.34",
      "ask": "42.40",
      "open": "42.66",
      "high": "43.12",
      "low": "42.32",
      "close": "42.40",
      "average": "42.5025",
      "volume": "1347204",
      "turnover": "57268876.05",
      "trades": "2243"
    },
    {
      "date": "2022-11-09",
      "bid": "42.20",
      "ask": "42.26",
      "open": "42.40",
      "high": "42.86",
      "low": "41.78",
      "close": "42.40",
      "average": "42.2895",
      "volume": "819242",
      "turnover": "34640889.77",
      "trades": "1649"
    },
    {
      "date": "2022-11-10",
      "bid": "43.60",
      "ask": "43.66",
      "open": "42.26",
      "high": "43.88",
      "low": "41.20",
      "close": "43.86",
      "average": "42.4156",
      "volume": "1380121",
      "turnover": "58525937.17",
      "trades": "2717"
    },
    {
      "date": "2022-11-11",
      "bid": "44.84",
      "ask": "44.98",
      "open": "44.80",
      "high": "45.38",
      "low": "43.76",
      "close": "45.06",
      "average": "44.8918",
      "volume": "806052",
      "turnover": "36186943.5",
      "trades": "1691"
    },
    {
      "date": "2022-11-14",
      "bid": "44.16",
      "ask": "44.26",
      "open": "45.56",
      "high": "45.90",
      "low": "43.92",
      "close": "44.24",
      "average": "44.7407",
      "volume": "644480",
      "turnover": "28834574.97",
      "trades": "1336"
    },
    {
      "date": "2022-11-15",
      "bid": "44.16",
      "ask": "44.28",
      "open": "44.24",
      "high": "44.36",
      "low": "43.50",
      "close": "43.96",
      "average": "43.902",
      "volume": "553594",
      "turnover": "24303946.28",
      "trades": "879"
    },
    {
      "date": "2022-11-16",
      "bid": "43.00",
      "ask": "43.96",
      "open": "43.98",
      "high": "44.18",
      "low": "42.72",
      "close": "43.20",
      "average": "43.2051",
      "volume": "408938",
      "turnover": "17668644.61",
      "trades": "924"
    },
    {
      "date": "2022-11-17",
      "bid": "43.14",
      "ask": "43.22",
      "open": "43.16",
      "high": "43.46",
      "low": "42.58",
      "close": "43.18",
      "average": "43.0549",
      "volume": "380788",
      "turnover": "16394907.14",
      "trades": "882"
    },
    {
      "date": "2022-11-18",
      "bid": "43.16",
      "ask": "43.18",
      "open": "43.26",
      "high": "43.60",
      "low": "42.56",
      "close": "43.18",
      "average": "43.1299",
      "volume": "277155",
      "turnover": "11952993.5",
      "trades": "941"
    },
    {
      "date": "2022-11-21",
      "bid": "42.46",
      "ask": "42.54",
      "open": "43.14",
      "high": "43.20",
      "low": "41.94",
      "close": "42.48",
      "average": "42.3458",
      "volume": "362309",
      "turnover": "15342553.01",
      "trades": "863"
    },
    {
      "date": "2022-11-22",
      "bid": "42.08",
      "ask": "42.14",
      "open": "42.40",
      "high": "42.48",
      "low": "41.74",
      "close": "41.94",
      "average": "42.0205",
      "volume": "329352",
      "turnover": "13839337.71",
      "trades": "671"
    },
    {
      "date": "2022-11-23",
      "bid": "42.88",
      "ask": "42.94",
      "open": "42.02",
      "high": "42.94",
      "low": "41.96",
      "close": "42.86",
      "average": "42.4809",
      "volume": "244167",
      "turnover": "10372428.53",
      "trades": "578"
    },
    {
      "date": "2022-11-24",
      "bid": "43.00",
      "ask": "43.06",
      "open": "42.86",
      "high": "44.00",
      "low": "42.20",
      "close": "43.02",
      "average": "43.0988",
      "volume": "529836",
      "turnover": "22833084.49",
      "trades": "1059"
    },
    {
      "date": "2022-11-25",
      "bid": "42.50",
      "ask": "42.58",
      "open": "43.02",
      "high": "43.22",
      "low": "42.48",
      "close": "42.56",
      "average": "42.6437",
      "volume": "370714",
      "turnover": "15810755.95",
      "trades": "884"
    },
    {
      "date": "2022-11-28",
      "bid": "42.00",
      "ask": "42.08",
      "open": "42.64",
      "high": "43.12",
      "low": "41.64",
      "close": "41.88",
      "average": "42.0239",
      "volume": "541523",
      "turnover": "22760772.06",
      "trades": "1306"
    },
    {
      "date": "2022-11-29",
      "bid": "41.78",
      "ask": "41.84",
      "open": "41.88",
      "high": "42.22",
      "low": "41.68",
      "close": "41.88",
      "average": "41.947",
      "volume": "681728",
      "turnover": "28596507.5",
      "trades": "1452"
    },
    {
      "date": "2022-11-30",
      "bid": "41.24",
      "ask": "41.30",
      "open": "41.88",
      "high": "42.50",
      "low": "41.10",
      "close": "41.26",
      "average": "41.5131",
      "volume": "816715",
      "turnover": "33906207.72",
      "trades": "1230"
    },
    {
      "date": "2022-12-01",
      "bid": "42.28",
      "ask": "42.40",
      "open": "42.10",
      "high": "43.30",
      "low": "41.92",
      "close": "42.38",
      "average": "42.4787",
      "volume": "833430",
      "turnover": "35405169.1",
      "trades": "1623"
    },
    {
      "date": "2022-12-02",
      "bid": "43.08",
      "ask": "43.16",
      "open": "42.88",
      "high": "43.72",
      "low": "42.24",
      "close": "43.10",
      "average": "43.2443",
      "volume": "792686",
      "turnover": "34278125.47",
      "trades": "1477"
    },
    {
      "date": "2022-12-05",
      "bid": "42.92",
      "ask": "42.98",
      "open": "43.20",
      "high": "43.50",
      "low": "42.60",
      "close": "42.88",
      "average": "42.9729",
      "volume": "556466",
      "turnover": "23915421.51",
      "trades": "1049"
    },
    {
      "date": "2022-12-06",
      "bid": "41.36",
      "ask": "41.44",
      "open": "42.72",
      "high": "43.06",
      "low": "41.26",
      "close": "41.26",
      "average": "41.7707",
      "volume": "664429",
      "turnover": "27754215.74",
      "trades": "1437"
    },
    {
      "date": "2022-12-07",
      "bid": "41.96",
      "ask": "42.00",
      "open": "41.26",
      "high": "42.44",
      "low": "41.10",
      "close": "42.00",
      "average": "41.8758",
      "volume": "675907",
      "turnover": "28304294.94",
      "trades": "1133"
    },
    {
      "date": "2022-12-08",
      "bid": "42.00",
      "ask": "42.08",
      "open": "42.00",
      "high": "42.24",
      "low": "41.22",
      "close": "41.94",
      "average": "41.7332",
      "volume": "752996",
      "turnover": "31406527.77",
      "trades": "879"
    },
    {
      "date": "2022-12-09",
      "bid": "42.70",
      "ask": "42.80",
      "open": "41.98",
      "high": "42.94",
      "low": "41.86",
      "close": "42.66",
      "average": "42.3305",
      "volume": "965160",
      "turnover": "40843891.58",
      "trades": "1070"
    },
    {
      "date": "2022-12-12",
      "bid": "42.62",
      "ask": "42.72",
      "open": "42.16",
      "high": "43.28",
      "low": "42.02",
      "close": "42.60",
      "average": "42.6294",
      "volume": "535378",
      "turnover": "22822697.39",
      "trades": "1088"
    },
    {
      "date": "2022-12-13",
      "bid": "43.10",
      "ask": "43.20",
      "open": "42.58",
      "high": "44.24",
      "low": "42.16",
      "close": "43.02",
      "average": "43.1419",
      "volume": "584348",
      "turnover": "25209565.14",
      "trades": "1563"
    },
    {
      "date": "2022-12-14",
      "bid": "41.34",
      "ask": "41.40",
      "open": "42.50",
      "high": "42.76",
      "low": "40.82",
      "close": "41.28",
      "average": "41.3907",
      "volume": "1626174",
      "turnover": "67306151.72",
      "trades": "2328"
    },
    {
      "date": "2022-12-15",
      "bid": "37.16",
      "ask": "37.22",
      "open": "40.00",
      "high": "40.22",
      "low": "36.68",
      "close": "37.00",
      "average": "37.8022",
      "volume": "3621405",
      "turnover": "136895217.94",
      "trades": "7574"
    },
    {
      "date": "2022-12-16",
      "bid": "35.94",
      "ask": "36.02",
      "open": "37.00",
      "high": "37.90",
      "low": "35.90",
      "close": "35.98",
      "average": "36.6643",
      "volume": "1093816",
      "turnover": "40164253.58",
      "trades": "2120"
    },
    {
      "date": "2022-12-19",
      "bid": "35.32",
      "ask": "35.40",
      "open": "36.12",
      "high": "36.46",
      "low": "35.08",
      "close": "35.22",
      "average": "35.4352",
      "volume": "791904",
      "turnover": "28053170.43",
      "trades": "1850"
    },
    {
      "date": "2022-12-20",
      "bid": "35.46",
      "ask": "35.54",
      "open": "35.10",
      "high": "35.70",
      "low": "34.80",
      "close": "35.44",
      "average": "35.358",
      "volume": "1317774",
      "turnover": "46610692.1",
      "trades": "1387"
    },
    {
      "date": "2022-12-21",
      "bid": "36.70",
      "ask": "36.76",
      "open": "35.78",
      "high": "36.98",
      "low": "35.78",
      "close": "36.74",
      "average": "36.64",
      "volume": "526413",
      "turnover": "19288258.73",
      "trades": "1093"
    },
    {
      "date": "2022-12-22",
      "bid": "37.30",
      "ask": "37.34",
      "open": "36.74",
      "high": "37.92",
      "low": "36.74",
      "close": "37.30",
      "average": "37.4701",
      "volume": "702874",
      "turnover": "26336767.68",
      "trades": "1611"
    },
    {
      "date": "2022-12-23",
      "bid": "37.82",
      "ask": "37.88",
      "open": "37.36",
      "high": "38.62",
      "low": "37.06",
      "close": "37.88",
      "average": "37.9945",
      "volume": "471929",
      "turnover": "17931018.05",
      "trades": "1237"
    },
    {
      "date": "2022-12-27",
      "bid": "37.92",
      "ask": "37.98",
      "open": "37.88",
      "high": "38.40",
      "low": "37.70",
      "close": "37.96",
      "average": "38.0256",
      "volume": "390346",
      "turnover": "14843160.88",
      "trades": "852"
    },
    {
      "date": "2022-12-28",
      "bid": "38.30",
      "ask": "38.36",
      "open": "37.96",
      "high": "38.74",
      "low": "37.96",
      "close": "38.42",
      "average": "38.4005",
      "volume": "366157",
      "turnover": "14060602.52",
      "trades": "772"
    },
    {
      "date": "2022-12-29",
      "bid": "39.62",
      "ask": "39.66",
      "open": "38.30",
      "high": "39.70",
      "low": "38.10",
      "close": "39.68",
      "average": "39.1568",
      "volume": "562990",
      "turnover": "22012606.37",
      "trades": "1008"
    },
    {
      "date": "2022-12-30",
      "bid": "39.02",
      "ask": "39.08",
      "open": "39.68",
      "high": "40.12",
      "low": "38.94",
      "close": "38.94",
      "average": "39.5287",
      "volume": "449489",
      "turnover": "17767536.8",
      "trades": "1076"
    },
    {
      "date": "2023-01-02",
      "bid": "39.40",
      "ask": "39.46",
      "open": "38.94",
      "high": "39.84",
      "low": "38.94",
      "close": "39.48",
      "average": "39.4509",
      "volume": "399428",
      "turnover": "15761017.02",
      "trades": "701"
    },
    {
      "date": "2023-01-03",
      "bid": "39.40",
      "ask": "39.44",
      "open": "39.48",
      "high": "39.98",
      "low": "39.00",
      "close": "39.56",
      "average": "39.5546",
      "volume": "644220",
      "turnover": "25481758.6",
      "trades": "1164"
    },
    {
      "date": "2023-01-04",
      "bid": "39.30",
      "ask": "39.34",
      "open": "39.56",
      "high": "39.78",
      "low": "38.94",
      "close": "39.52",
      "average": "39.4164",
      "volume": "533684",
      "turnover": "21035722.36",
      "trades": "1176"
    },
    {
      "date": "2023-01-05",
      "bid": "39.28",
      "ask": "39.32",
      "open": "39.52",
      "high": "39.70",
      "low": "39.02",
      "close": "39.44",
      "average": "39.3955",
      "volume": "277066",
      "turnover": "10915161.11",
      "trades": "678"
    },
    {
      "date": "2023-01-09",
      "bid": "39.68",
      "ask": "39.74",
      "open": "39.66",
      "high": "40.02",
      "low": "39.52",
      "close": "39.74",
      "average": "39.7521",
      "volume": "409332",
      "turnover": "16271820.14",
      "trades": "1062"
    },
    {
      "date": "2023-01-10",
      "bid": "39.06",
      "ask": "39.10",
      "open": "39.74",
      "high": "39.74",
      "low": "38.84",
      "close": "39.06",
      "average": "39.112",
      "volume": "433162",
      "turnover": "16941445.07",
      "trades": "1129"
    },
    {
      "date": "2023-01-11",
      "bid": "40.46",
      "ask": "40.54",
      "open": "39.00",
      "high": "40.72",
      "low": "38.82",
      "close": "40.60",
      "average": "40.1224",
      "volume": "517336",
      "turnover": "20748580.18",
      "trades": "1188"
    },
    {
      "date": "2023-01-12",
      "bid": "40.54",
      "ask": "40.58",
      "open": "40.70",
      "high": "41.16",
      "low": "39.66",
      "close": "40.62",
      "average": "40.4721",
      "volume": "1140202",
      "turnover": "46147368.13",
      "trades": "1173"
    },
    {
      "date": "2023-01-13",
      "bid": "40.74",
      "ask": "40.78",
      "open": "39.84",
      "high": "40.94",
      "low": "39.32",
      "close": "40.80",
      "average": "40.20",
      "volume": "1177283",
      "turnover": "47327026.95",
      "trades": "1152"
    },
    {
      "date": "2023-01-16",
      "bid": "42.54",
      "ask": "42.58",
      "open": "40.90",
      "high": "42.58",
      "low": "40.90",
      "close": "42.56",
      "average": "41.5357",
      "volume": "1326904",
      "turnover": "55139069.95",
      "trades": "1177"
    },
    {
      "date": "2023-01-17",
      "bid": "42.64",
      "ask": "42.70",
      "open": "42.62",
      "high": "42.96",
      "low": "42.02",
      "close": "42.64",
      "average": "42.5587",
      "volume": "432334",
      "turnover": "18405556.88",
      "trades": "901"
    },
    {
      "date": "2023-01-18",
      "bid": "43.98",
      "ask": "44.02",
      "open": "42.70",
      "high": "44.24",
      "low": "42.52",
      "close": "44.02",
      "average": "43.6664",
      "volume": "887933",
      "turnover": "38768539.32",
      "trades": "1564"
    },
    {
      "date": "2023-01-19",
      "bid": "43.34",
      "ask": "43.44",
      "open": "43.42",
      "high": "44.16",
      "low": "42.90",
      "close": "43.28",
      "average": "43.473",
      "volume": "1116981",
      "turnover": "48558463.61",
      "trades": "1167"
    },
    {
      "date": "2023-01-20",
      "bid": "43.52",
      "ask": "43.56",
      "open": "43.28",
      "high": "44.20",
      "low": "43.16",
      "close": "43.56",
      "average": "43.6569",
      "volume": "269659",
      "turnover": "11772465.12",
      "trades": "776"
    },
    {
      "date": "2023-01-23",
      "bid": "44.90",
      "ask": "44.96",
      "open": "44.00",
      "high": "45.00",
      "low": "43.76",
      "close": "45.00",
      "average": "44.2315",
      "volume": "572310",
      "turnover": "25314660.14",
      "trades": "847"
    },
    {
      "date": "2023-01-24",
      "bid": "44.92",
      "ask": "45.02",
      "open": "45.10",
      "high": "45.16",
      "low": "44.50",
      "close": "44.72",
      "average": "44.7808",
      "volume": "459834",
      "turnover": "20592069.3",
      "trades": "1211"
    },
    {
      "date": "2023-01-25",
      "bid": "40.28",
      "ask": "40.34",
      "open": "41.56",
      "high": "43.62",
      "low": "40.10",
      "close": "40.20",
      "average": "41.255",
      "volume": "2991246",
      "turnover": "123422885.1",
      "trades": "6388"
    },
    {
      "date": "2023-01-26",
      "bid": "40.34",
      "ask": "40.44",
      "open": "39.64",
      "high": "41.02",
      "low": "39.32",
      "close": "40.56",
      "average": "40.2346",
      "volume": "3976598",
      "turnover": "160038166",
      "trades": "2846"
    },
    {
      "date": "2023-01-27",
      "bid": "40.44",
      "ask": "40.50",
      "open": "40.44",
      "high": "41.20",
      "low": "40.06",
      "close": "40.62",
      "average": "40.6328",
      "volume": "702198",
      "turnover": "28523867.84",
      "trades": "1355"
    },
    {
      "date": "2023-01-30",
      "bid": "40.88",
      "ask": "40.94",
      "open": "40.90",
      "high": "41.36",
      "low": "40.50",
      "close": "40.98",
      "average": "40.9747",
      "volume": "1138182",
      "turnover": "46636698.54",
      "trades": "1937"
    },
    {
      "date": "2023-01-31",
      "bid": "40.36",
      "ask": "40.42",
      "open": "41.00",
      "high": "41.20",
      "low": "39.92",
      "close": "40.46",
      "average": "40.4014",
      "volume": "803548",
      "turnover": "32408205.95",
      "trades": "1351"
    },
    {
      "date": "2023-02-01",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.46",
      "high": "40.84",
      "low": "39.44",
      "close": "39.96",
      "average": "39.9248",
      "volume": "1503767",
      "turnover": "60037401.67",
      "trades": "2289"
    },
    {
      "date": "2023-02-02",
      "bid": "41.24",
      "ask": "41.34",
      "open": "40.40",
      "high": "41.70",
      "low": "40.18",
      "close": "41.32",
      "average": "41.0807",
      "volume": "1956980",
      "turnover": "80391832.55",
      "trades": "2281"
    },
    {
      "date": "2023-02-03",
      "bid": "42.16",
      "ask": "42.26",
      "open": "41.32",
      "high": "42.42",
      "low": "40.96",
      "close": "42.32",
      "average": "41.7388",
      "volume": "1401348",
      "turnover": "58490513.23",
      "trades": "1531"
    },
    {
      "date": "2023-02-06",
      "bid": "41.02",
      "ask": "41.08",
      "open": "42.32",
      "high": "42.38",
      "low": "41.02",
      "close": "41.04",
      "average": "41.5295",
      "volume": "325528",
      "turnover": "13519047.89",
      "trades": "809"
    },
    {
      "date": "2023-02-07",
      "bid": "41.48",
      "ask": "41.54",
      "open": "41.10",
      "high": "41.94",
      "low": "41.10",
      "close": "41.58",
      "average": "41.5731",
      "volume": "279440",
      "turnover": "11617356.58",
      "trades": "728"
    },
    {
      "date": "2023-02-08",
      "bid": "40.92",
      "ask": "40.96",
      "open": "41.58",
      "high": "42.18",
      "low": "40.90",
      "close": "40.92",
      "average": "41.4634",
      "volume": "980436",
      "turnover": "40655985.22",
      "trades": "967"
    },
    {
      "date": "2023-02-09",
      "bid": "39.66",
      "ask": "39.72",
      "open": "40.92",
      "high": "41.10",
      "low": "39.54",
      "close": "39.62",
      "average": "40.3154",
      "volume": "1546026",
      "turnover": "62039068.62",
      "trades": "1287"
    },
    {
      "date": "2023-02-10",
      "bid": "39.16",
      "ask": "39.22",
      "open": "39.40",
      "high": "39.62",
      "low": "38.90",
      "close": "39.20",
      "average": "39.2075",
      "volume": "1934974",
      "turnover": "75865083.78",
      "trades": "878"
    },
    {
      "date": "2023-02-13",
      "bid": "41.38",
      "ask": "41.42",
      "open": "39.20",
      "high": "41.50",
      "low": "39.00",
      "close": "41.30",
      "average": "40.2601",
      "volume": "1754566",
      "turnover": "70643534.59",
      "trades": "2365"
    },
    {
      "date": "2023-02-14",
      "bid": "40.80",
      "ask": "40.86",
      "open": "41.38",
      "high": "41.90",
      "low": "40.78",
      "close": "40.80",
      "average": "41.3136",
      "volume": "625593",
      "turnover": "25851963.4",
      "trades": "1153"
    },
    {
      "date": "2023-02-15",
      "bid": "40.68",
      "ask": "40.78",
      "open": "40.86",
      "high": "40.94",
      "low": "40.24",
      "close": "40.60",
      "average": "40.5872",
      "volume": "353761",
      "turnover": "14358111.56",
      "trades": "804"
    },
    {
      "date": "2023-02-16",
      "bid": "41.72",
      "ask": "41.80",
      "open": "40.76",
      "high": "41.96",
      "low": "40.76",
      "close": "41.92",
      "average": "41.6487",
      "volume": "846954",
      "turnover": "35275667.01",
      "trades": "1846"
    },
    {
      "date": "2023-02-17",
      "bid": "41.40",
      "ask": "41.44",
      "open": "41.58",
      "high": "41.80",
      "low": "40.68",
      "close": "41.40",
      "average": "41.318",
      "volume": "513011",
      "turnover": "21196178.57",
      "trades": "1172"
    },
    {
      "date": "2023-02-20",
      "bid": "41.08",
      "ask": "41.14",
      "open": "41.50",
      "high": "42.00",
      "low": "41.04",
      "close": "41.16",
      "average": "41.5572",
      "volume": "402368",
      "turnover": "16721210.13",
      "trades": "768"
    },
    {
      "date": "2023-02-21",
      "bid": "40.74",
      "ask": "40.80",
      "open": "41.00",
      "high": "41.12",
      "low": "40.44",
      "close": "40.70",
      "average": "40.7528",
      "volume": "322495",
      "turnover": "13142647.1",
      "trades": "783"
    },
    {
      "date": "2023-02-22",
      "bid": "40.00",
      "ask": "40.06",
      "open": "40.46",
      "high": "40.46",
      "low": "39.54",
      "close": "40.06",
      "average": "39.9091",
      "volume": "484519",
      "turnover": "19336690.96",
      "trades": "1114"
    },
    {
      "date": "2023-02-23",
      "bid": "40.28",
      "ask": "40.30",
      "open": "40.08",
      "high": "40.82",
      "low": "39.84",
      "close": "40.24",
      "average": "40.4264",
      "volume": "278854",
      "turnover": "11273076.22",
      "trades": "660"
    },
    {
      "date": "2023-02-24",
      "bid": "39.74",
      "ask": "39.76",
      "open": "40.38",
      "high": "40.60",
      "low": "39.38",
      "close": "39.78",
      "average": "39.9868",
      "volume": "721217",
      "turnover": "28838645.14",
      "trades": "1502"
    },
    {
      "date": "2023-02-27",
      "bid": "40.40",
      "ask": "40.46",
      "open": "39.78",
      "high": "40.64",
      "low": "39.64",
      "close": "40.44",
      "average": "40.2396",
      "volume": "298869",
      "turnover": "12026378.42",
      "trades": "709"
    },
    {
      "date": "2023-02-28",
      "bid": "39.56",
      "ask": "39.66",
      "open": "40.44",
      "high": "40.44",
      "low": "39.08",
      "close": "39.70",
      "average": "39.6081",
      "volume": "803123",
      "turnover": "31810433.37",
      "trades": "1474"
    },
    {
      "date": "2023-03-01",
      "bid": "38.56",
      "ask": "38.62",
      "open": "39.70",
      "high": "39.90",
      "low": "38.52",
      "close": "38.52",
      "average": "39.0021",
      "volume": "521754",
      "turnover": "20348431.04",
      "trades": "1425"
    },
    {
      "date": "2023-03-02",
      "bid": "39.24",
      "ask": "39.28",
      "open": "38.52",
      "high": "39.46",
      "low": "38.24",
      "close": "39.26",
      "average": "39.1411",
      "volume": "458524",
      "turnover": "17947138.6",
      "trades": "1145"
    },
    {
      "date": "2023-03-03",
      "bid": "40.98",
      "ask": "41.08",
      "open": "39.68",
      "high": "41.12",
      "low": "39.68",
      "close": "41.04",
      "average": "40.5081",
      "volume": "898655",
      "turnover": "36465579.58",
      "trades": "1299"
    },
    {
      "date": "2023-03-06",
      "bid": "40.90",
      "ask": "40.98",
      "open": "41.20",
      "high": "41.50",
      "low": "40.76",
      "close": "40.98",
      "average": "41.1266",
      "volume": "476502",
      "turnover": "19596912.07",
      "trades": "1141"
    },
    {
      "date": "2023-03-07",
      "bid": "40.40",
      "ask": "40.46",
      "open": "41.06",
      "high": "41.46",
      "low": "40.40",
      "close": "40.40",
      "average": "40.9616",
      "volume": "268644",
      "turnover": "11003995.53",
      "trades": "595"
    },
    {
      "date": "2023-03-08",
      "bid": "39.62",
      "ask": "39.68",
      "open": "40.22",
      "high": "40.44",
      "low": "39.54",
      "close": "39.78",
      "average": "39.9445",
      "volume": "468426",
      "turnover": "18707331.05",
      "trades": "900"
    },
    {
      "date": "2023-03-09",
      "bid": "40.12",
      "ask": "40.20",
      "open": "39.80",
      "high": "40.24",
      "low": "39.32",
      "close": "40.20",
      "average": "39.7823",
      "volume": "314983",
      "turnover": "12531500.67",
      "trades": "611"
    },
    {
      "date": "2023-03-10",
      "bid": "39.30",
      "ask": "39.34",
      "open": "39.40",
      "high": "39.64",
      "low": "39.04",
      "close": "39.28",
      "average": "39.3735",
      "volume": "390220",
      "turnover": "15363383.66",
      "trades": "957"
    },
    {
      "date": "2023-03-13",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.28",
      "high": "40.16",
      "low": "38.64",
      "close": "40.08",
      "average": "39.2042",
      "volume": "788668",
      "turnover": "30936487.69",
      "trades": "1014"
    },
    {
      "date": "2023-03-14",
      "bid": "40.28",
      "ask": "40.34",
      "open": "39.90",
      "high": "40.58",
      "low": "39.50",
      "close": "40.28",
      "average": "40.1803",
      "volume": "379740",
      "turnover": "15258003.06",
      "trades": "831"
    },
    {
      "date": "2023-03-15",
      "bid": "39.44",
      "ask": "39.52",
      "open": "40.08",
      "high": "40.36",
      "low": "39.12",
      "close": "39.50",
      "average": "39.6794",
      "volume": "462218",
      "turnover": "18325332.82",
      "trades": "998"
    },
    {
      "date": "2023-03-16",
      "bid": "40.36",
      "ask": "40.38",
      "open": "40.00",
      "high": "40.42",
      "low": "39.54",
      "close": "40.06",
      "average": "40.0074",
      "volume": "733472",
      "turnover": "29344117.83",
      "trades": "889"
    },
    {
      "date": "2023-03-17",
      "bid": "40.48",
      "ask": "40.50",
      "open": "40.06",
      "high": "41.26",
      "low": "40.06",
      "close": "40.46",
      "average": "40.5938",
      "volume": "881973",
      "turnover": "35816302.04",
      "trades": "1239"
    },
    {
      "date": "2023-03-20",
      "bid": "40.42",
      "ask": "40.48",
      "open": "40.42",
      "high": "40.62",
      "low": "39.32",
      "close": "40.40",
      "average": "39.9237",
      "volume": "851379",
      "turnover": "33990398.4",
      "trades": "851"
    },
    {
      "date": "2023-03-21",
      "bid": "39.88",
      "ask": "39.92",
      "open": "40.40",
      "high": "40.84",
      "low": "39.58",
      "close": "39.84",
      "average": "40.0333",
      "volume": "406618",
      "turnover": "16278420.07",
      "trades": "982"
    },
    {
      "date": "2023-03-22",
      "bid": "39.60",
      "ask": "39.64",
      "open": "39.84",
      "high": "40.22",
      "low": "39.60",
      "close": "39.66",
      "average": "39.8204",
      "volume": "272026",
      "turnover": "10832196.62",
      "trades": "614"
    },
    {
      "date": "2023-03-23",
      "bid": "39.24",
      "ask": "39.32",
      "open": "39.50",
      "high": "39.70",
      "low": "39.20",
      "close": "39.20",
      "average": "39.3704",
      "volume": "409824",
      "turnover": "16135118.99",
      "trades": "880"
    },
    {
      "date": "2023-03-24",
      "bid": "39.36",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.92",
      "low": "38.94",
      "close": "39.32",
      "average": "39.4386",
      "volume": "437050",
      "turnover": "17236635.3",
      "trades": "752"
    },
    {
      "date": "2023-03-27",
      "bid": "39.62",
      "ask": "39.70",
      "open": "39.36",
      "high": "40.44",
      "low": "39.36",
      "close": "39.64",
      "average": "39.91",
      "volume": "381017",
      "turnover": "15205737.34",
      "trades": "806"
    },
    {
      "date": "2023-03-28",
      "bid": "39.24",
      "ask": "39.30",
      "open": "39.74",
      "high": "39.90",
      "low": "38.96",
      "close": "39.24",
      "average": "39.2419",
      "volume": "490614",
      "turnover": "19253146.32",
      "trades": "846"
    },
    {
      "date": "2023-03-29",
      "bid": "39.42",
      "ask": "39.46",
      "open": "39.40",
      "high": "39.80",
      "low": "39.12",
      "close": "39.50",
      "average": "39.5518",
      "volume": "412077",
      "turnover": "16286078.75",
      "trades": "713"
    },
    {
      "date": "2023-03-30",
      "bid": "40.06",
      "ask": "40.12",
      "open": "39.50",
      "high": "40.14",
      "low": "39.44",
      "close": "40.14",
      "average": "39.9014",
      "volume": "397330",
      "turnover": "15854092.19",
      "trades": "704"
    },
    {
      "date": "2023-03-31",
      "bid": "40.48",
      "ask": "40.54",
      "open": "40.22",
      "high": "40.82",
      "low": "39.94",
      "close": "40.46",
      "average": "40.4834",
      "volume": "342140",
      "turnover": "13851049.84",
      "trades": "674"
    },
    {
      "date": "2023-04-03",
      "bid": "40.06",
      "ask": "40.16",
      "open": "40.60",
      "high": "40.64",
      "low": "40.06",
      "close": "40.12",
      "average": "40.2856",
      "volume": "356319",
      "turnover": "14355241.68",
      "trades": "600"
    },
    {
      "date": "2023-04-04",
      "bid": "40.42",
      "ask": "40.50",
      "open": "40.50",
      "high": "40.88",
      "low": "40.12",
      "close": "40.52",
      "average": "40.5613",
      "volume": "489454",
      "turnover": "19860783.48",
      "trades": "809"
    },
    {
      "date": "2023-04-05",
      "bid": "41.12",
      "ask": "41.14",
      "open": "40.86",
      "high": "41.20",
      "low": "40.48",
      "close": "41.14",
      "average": "40.9437",
      "volume": "282847",
      "turnover": "11580253.76",
      "trades": "548"
    },
    {
      "date": "2023-04-06",
      "bid": "41.26",
      "ask": "41.36",
      "open": "41.50",
      "high": "41.50",
      "low": "41.04",
      "close": "41.42",
      "average": "41.2922",
      "volume": "145938",
      "turnover": "6025899.18",
      "trades": "367"
    },
    {
      "date": "2023-04-11",
      "bid": "41.26",
      "ask": "41.32",
      "open": "41.42",
      "high": "41.80",
      "low": "41.14",
      "close": "41.36",
      "average": "41.4809",
      "volume": "438362",
      "turnover": "18183449.79",
      "trades": "863"
    },
    {
      "date": "2023-04-12",
      "bid": "40.78",
      "ask": "40.80",
      "open": "41.50",
      "high": "41.74",
      "low": "40.78",
      "close": "40.82",
      "average": "41.0042",
      "volume": "351874",
      "turnover": "14426893.44",
      "trades": "758"
    },
    {
      "date": "2023-04-13",
      "bid": "41.46",
      "ask": "41.52",
      "open": "40.86",
      "high": "41.78",
      "low": "40.82",
      "close": "41.48",
      "average": "41.4541",
      "volume": "800989",
      "turnover": "33184456.02",
      "trades": "676"
    },
    {
      "date": "2023-04-14",
      "bid": "41.92",
      "ask": "41.96",
      "open": "41.86",
      "high": "42.40",
      "low": "41.60",
      "close": "41.94",
      "average": "42.029",
      "volume": "307655",
      "turnover": "12930054.47",
      "trades": "741"
    },
    {
      "date": "2023-04-17",
      "bid": "42.40",
      "ask": "42.46",
      "open": "42.14",
      "high": "42.88",
      "low": "42.14",
      "close": "42.52",
      "average": "42.5761",
      "volume": "585784",
      "turnover": "24914445.64",
      "trades": "795"
    },
    {
      "date": "2023-04-18",
      "bid": "43.12",
      "ask": "43.16",
      "open": "43.00",
      "high": "43.42",
      "low": "42.38",
      "close": "43.24",
      "average": "42.9846",
      "volume": "587906",
      "turnover": "25270760.64",
      "trades": "1007"
    },
    {
      "date": "2023-04-19",
      "bid": "41.88",
      "ask": "41.96",
      "open": "43.24",
      "high": "43.40",
      "low": "41.58",
      "close": "41.96",
      "average": "42.1579",
      "volume": "679294",
      "turnover": "28638515.01",
      "trades": "1235"
    },
    {
      "date": "2023-04-20",
      "bid": "46.70",
      "ask": "46.78",
      "open": "44.44",
      "high": "47.60",
      "low": "44.40",
      "close": "46.74",
      "average": "46.6268",
      "volume": "4148703",
      "turnover": "193360181.22",
      "trades": "6403"
    },
    {
      "date": "2023-04-21",
      "bid": "45.00",
      "ask": "45.14",
      "open": "47.58",
      "high": "48.18",
      "low": "44.94",
      "close": "45.16",
      "average": "46.0749",
      "volume": "1594960",
      "turnover": "73550904.84",
      "trades": "2555"
    },
    {
      "date": "2023-04-24",
      "bid": "43.96",
      "ask": "44.00",
      "open": "45.78",
      "high": "46.06",
      "low": "43.70",
      "close": "44.00",
      "average": "44.8062",
      "volume": "1028447",
      "turnover": "46086695.74",
      "trades": "2003"
    },
    {
      "date": "2023-04-25",
      "bid": "43.74",
      "ask": "43.78",
      "open": "43.76",
      "high": "43.94",
      "low": "43.28",
      "close": "43.64",
      "average": "43.6274",
      "volume": "524675",
      "turnover": "22890321.6",
      "trades": "1279"
    },
    {
      "date": "2023-04-26",
      "bid": "43.86",
      "ask": "43.92",
      "open": "43.64",
      "high": "44.16",
      "low": "42.92",
      "close": "43.96",
      "average": "43.6289",
      "volume": "1038656",
      "turnover": "45340685.46",
      "trades": "1330"
    },
    {
      "date": "2023-04-27",
      "bid": "45.38",
      "ask": "45.46",
      "open": "44.20",
      "high": "45.50",
      "low": "43.96",
      "close": "45.50",
      "average": "44.9394",
      "volume": "663784",
      "turnover": "29828745.35",
      "trades": "1314"
    },
    {
      "date": "2023-04-28",
      "bid": "45.20",
      "ask": "45.26",
      "open": "45.50",
      "high": "46.12",
      "low": "44.84",
      "close": "45.36",
      "average": "45.2537",
      "volume": "954077",
      "turnover": "43168364.14",
      "trades": "1455"
    },
    {
      "date": "2023-05-02",
      "bid": "45.24",
      "ask": "45.30",
      "open": "45.62",
      "high": "46.24",
      "low": "45.22",
      "close": "45.30",
      "average": "45.7073",
      "volume": "679820",
      "turnover": "31081007.6",
      "trades": "1586"
    },
    {
      "date": "2023-05-03",
      "bid": "45.82",
      "ask": "45.86",
      "open": "45.44",
      "high": "46.10",
      "low": "45.06",
      "close": "45.82",
      "average": "45.681",
      "volume": "677688",
      "turnover": "30944992.67",
      "trades": "1003"
    },
    {
      "date": "2023-05-04",
      "bid": "45.48",
      "ask": "45.56",
      "open": "45.80",
      "high": "46.18",
      "low": "45.16",
      "close": "45.56",
      "average": "45.5261",
      "volume": "489560",
      "turnover": "22287736.84",
      "trades": "816"
    },
    {
      "date": "2023-05-05",
      "bid": "46.46",
      "ask": "46.54",
      "open": "45.86",
      "high": "46.60",
      "low": "45.74",
      "close": "46.60",
      "average": "46.3152",
      "volume": "449074",
      "turnover": "20798098.63",
      "trades": "890"
    },
    {
      "date": "2023-05-08",
      "bid": "46.72",
      "ask": "46.80",
      "open": "46.82",
      "high": "47.00",
      "low": "46.14",
      "close": "46.74",
      "average": "46.688",
      "volume": "423144",
      "turnover": "19755743.05",
      "trades": "904"
    },
    {
      "date": "2023-05-09",
      "bid": "44.66",
      "ask": "44.72",
      "open": "46.76",
      "high": "46.80",
      "low": "44.62",
      "close": "44.80",
      "average": "45.5303",
      "volume": "547834",
      "turnover": "24942907.58",
      "trades": "1161"
    },
    {
      "date": "2023-05-10",
      "bid": "45.56",
      "ask": "45.62",
      "open": "45.20",
      "high": "45.80",
      "low": "44.70",
      "close": "45.58",
      "average": "45.3556",
      "volume": "417122",
      "turnover": "18918800",
      "trades": "862"
    },
    {
      "date": "2023-05-11",
      "bid": "46.34",
      "ask": "46.38",
      "open": "45.70",
      "high": "46.70",
      "low": "45.70",
      "close": "46.36",
      "average": "46.3898",
      "volume": "291752",
      "turnover": "13534324.04",
      "trades": "697"
    },
    {
      "date": "2023-05-12",
      "bid": "45.86",
      "ask": "45.94",
      "open": "46.40",
      "high": "46.66",
      "low": "45.06",
      "close": "45.86",
      "average": "45.6651",
      "volume": "396954",
      "turnover": "18126864.86",
      "trades": "763"
    },
    {
      "date": "2023-05-15",
      "bid": "46.66",
      "ask": "46.78",
      "open": "46.00",
      "high": "46.92",
      "low": "46.00",
      "close": "46.76",
      "average": "46.5226",
      "volume": "462003",
      "turnover": "21493365.76",
      "trades": "1028"
    },
    {
      "date": "2023-05-16",
      "bid": "46.74",
      "ask": "46.82",
      "open": "46.80",
      "high": "46.86",
      "low": "45.86",
      "close": "46.82",
      "average": "46.5258",
      "volume": "251091",
      "turnover": "11682205.96",
      "trades": "617"
    },
    {
      "date": "2023-05-17",
      "bid": "45.06",
      "ask": "45.14",
      "open": "46.20",
      "high": "46.42",
      "low": "44.80",
      "close": "45.00",
      "average": "45.2258",
      "volume": "483346",
      "turnover": "21859725.89",
      "trades": "1220"
    },
    {
      "date": "2023-05-19",
      "bid": "46.08",
      "ask": "46.12",
      "open": "45.50",
      "high": "46.16",
      "low": "45.22",
      "close": "46.10",
      "average": "45.7669",
      "volume": "385489",
      "turnover": "17643311.66",
      "trades": "952"
    },
    {
      "date": "2023-05-22",
      "bid": "45.34",
      "ask": "45.44",
      "open": "46.10",
      "high": "46.10",
      "low": "44.52",
      "close": "45.38",
      "average": "45.201",
      "volume": "333466",
      "turnover": "15072226.31",
      "trades": "710"
    },
    {
      "date": "2023-05-23",
      "bid": "44.24",
      "ask": "44.32",
      "open": "45.02",
      "high": "45.30",
      "low": "44.06",
      "close": "44.18",
      "average": "44.4975",
      "volume": "259830",
      "turnover": "11562894.94",
      "trades": "855"
    },
    {
      "date": "2023-05-24",
      "bid": "42.74",
      "ask": "42.80",
      "open": "43.62",
      "high": "43.68",
      "low": "42.54",
      "close": "42.72",
      "average": "42.8819",
      "volume": "469697",
      "turnover": "20141492",
      "trades": "1057"
    },
    {
      "date": "2023-05-25",
      "bid": "41.72",
      "ask": "41.78",
      "open": "42.80",
      "high": "43.02",
      "low": "41.60",
      "close": "41.60",
      "average": "42.0653",
      "volume": "511614",
      "turnover": "21521200.5",
      "trades": "848"
    },
    {
      "date": "2023-05-26",
      "bid": "42.76",
      "ask": "42.80",
      "open": "41.60",
      "high": "42.76",
      "low": "41.50",
      "close": "42.68",
      "average": "42.2105",
      "volume": "298077",
      "turnover": "12581790.78",
      "trades": "638"
    },
    {
      "date": "2023-05-29",
      "bid": "42.32",
      "ask": "42.34",
      "open": "42.56",
      "high": "43.00",
      "low": "42.30",
      "close": "42.30",
      "average": "42.6963",
      "volume": "240737",
      "turnover": "10278593.52",
      "trades": "484"
    },
    {
      "date": "2023-05-30",
      "bid": "42.72",
      "ask": "42.80",
      "open": "42.40",
      "high": "42.98",
      "low": "42.40",
      "close": "42.62",
      "average": "42.7275",
      "volume": "334955",
      "turnover": "14311775.68",
      "trades": "750"
    },
    {
      "date": "2023-05-31",
      "bid": "42.38",
      "ask": "42.46",
      "open": "42.62",
      "high": "42.72",
      "low": "41.74",
      "close": "42.36",
      "average": "42.3444",
      "volume": "675680",
      "turnover": "28611221.4",
      "trades": "703"
    },
    {
      "date": "2023-06-01",
      "bid": "41.28",
      "ask": "41.34",
      "open": "42.36",
      "high": "42.76",
      "low": "41.16",
      "close": "41.28",
      "average": "41.6345",
      "volume": "263763",
      "turnover": "10981390.55",
      "trades": "656"
    },
    {
      "date": "2023-06-02",
      "bid": "43.02",
      "ask": "43.14",
      "open": "41.50",
      "high": "43.18",
      "low": "41.50",
      "close": "43.02",
      "average": "42.735",
      "volume": "341612",
      "turnover": "14598779.66",
      "trades": "750"
    },
    {
      "date": "2023-06-05",
      "bid": "42.70",
      "ask": "42.76",
      "open": "43.36",
      "high": "43.36",
      "low": "42.28",
      "close": "42.82",
      "average": "42.7018",
      "volume": "336467",
      "turnover": "14367758.29",
      "trades": "698"
    },
    {
      "date": "2023-06-07",
      "bid": "42.12",
      "ask": "42.20",
      "open": "43.00",
      "high": "43.06",
      "low": "42.04",
      "close": "42.16",
      "average": "42.3236",
      "volume": "416510",
      "turnover": "17628766.78",
      "trades": "755"
    },
    {
      "date": "2023-06-08",
      "bid": "40.76",
      "ask": "40.78",
      "open": "42.10",
      "high": "42.10",
      "low": "40.74",
      "close": "40.82",
      "average": "41.235",
      "volume": "393393",
      "turnover": "16221553.72",
      "trades": "885"
    },
    {
      "date": "2023-06-09",
      "bid": "40.28",
      "ask": "40.38",
      "open": "40.70",
      "high": "40.70",
      "low": "40.02",
      "close": "40.32",
      "average": "40.3396",
      "volume": "443961",
      "turnover": "17910071.54",
      "trades": "845"
    },
    {
      "date": "2023-06-12",
      "bid": "40.64",
      "ask": "40.68",
      "open": "40.32",
      "high": "40.86",
      "low": "40.16",
      "close": "40.70",
      "average": "40.6173",
      "volume": "446387",
      "turnover": "18129216.13",
      "trades": "723"
    },
    {
      "date": "2023-06-13",
      "bid": "41.22",
      "ask": "41.28",
      "open": "40.70",
      "high": "41.44",
      "low": "40.70",
      "close": "41.22",
      "average": "41.1448",
      "volume": "484020",
      "turnover": "19912907.23",
      "trades": "796"
    },
    {
      "date": "2023-06-14",
      "bid": "41.78",
      "ask": "41.82",
      "open": "41.22",
      "high": "41.82",
      "low": "41.14",
      "close": "41.78",
      "average": "41.5539",
      "volume": "663743",
      "turnover": "27633161.95",
      "trades": "861"
    },
    {
      "date": "2023-06-15",
      "bid": "42.98",
      "ask": "43.00",
      "open": "41.50",
      "high": "43.00",
      "low": "41.50",
      "close": "42.94",
      "average": "42.6457",
      "volume": "795335",
      "turnover": "33991215.33",
      "trades": "1111"
    },
    {
      "date": "2023-06-16",
      "bid": "41.94",
      "ask": "42.04",
      "open": "42.92",
      "high": "43.22",
      "low": "41.72",
      "close": "41.98",
      "average": "42.1312",
      "volume": "1272036",
      "turnover": "53469699.84",
      "trades": "902"
    },
    {
      "date": "2023-06-19",
      "bid": "39.88",
      "ask": "40.02",
      "open": "41.52",
      "high": "42.22",
      "low": "39.52",
      "close": "39.84",
      "average": "40.5579",
      "volume": "1303527",
      "turnover": "52839847.11",
      "trades": "1690"
    },
    {
      "date": "2023-06-20",
      "bid": "39.54",
      "ask": "39.64",
      "open": "39.52",
      "high": "39.96",
      "low": "39.18",
      "close": "39.56",
      "average": "39.5203",
      "volume": "464315",
      "turnover": "18349947.75",
      "trades": "858"
    },
    {
      "date": "2023-06-21",
      "bid": "38.92",
      "ask": "38.96",
      "open": "39.56",
      "high": "39.56",
      "low": "38.80",
      "close": "39.00",
      "average": "39.1089",
      "volume": "366969",
      "turnover": "14353106.04",
      "trades": "789"
    },
    {
      "date": "2023-06-22",
      "bid": "39.10",
      "ask": "39.16",
      "open": "39.00",
      "high": "39.18",
      "low": "38.48",
      "close": "39.18",
      "average": "38.8884",
      "volume": "305876",
      "turnover": "11895101.95",
      "trades": "604"
    },
    {
      "date": "2023-06-26",
      "bid": "38.86",
      "ask": "38.92",
      "open": "39.18",
      "high": "39.18",
      "low": "38.46",
      "close": "38.92",
      "average": "38.7606",
      "volume": "253835",
      "turnover": "9838796.69",
      "trades": "590"
    },
    {
      "date": "2023-06-27",
      "bid": "38.26",
      "ask": "38.30",
      "open": "38.64",
      "high": "38.86",
      "low": "38.18",
      "close": "38.28",
      "average": "38.3878",
      "volume": "220713",
      "turnover": "8472553.25",
      "trades": "597"
    },
    {
      "date": "2023-06-28",
      "bid": "38.84",
      "ask": "38.94",
      "open": "38.44",
      "high": "38.98",
      "low": "38.26",
      "close": "38.92",
      "average": "38.7127",
      "volume": "403510",
      "turnover": "15623042.88",
      "trades": "679"
    },
    {
      "date": "2023-06-29",
      "bid": "38.44",
      "ask": "38.48",
      "open": "39.30",
      "high": "39.30",
      "low": "38.42",
      "close": "38.50",
      "average": "38.6367",
      "volume": "144920",
      "turnover": "5599663.84",
      "trades": "375"
    },
    {
      "date": "2023-06-30",
      "bid": "39.10",
      "ask": "39.14",
      "open": "38.90",
      "high": "39.16",
      "low": "38.50",
      "close": "39.08",
      "average": "38.9909",
      "volume": "334494",
      "turnover": "13041818.49",
      "trades": "625"
    },
    {
      "date": "2023-07-03",
      "bid": "39.70",
      "ask": "39.76",
      "open": "38.96",
      "high": "39.78",
      "low": "38.40",
      "close": "39.78",
      "average": "39.4051",
      "volume": "559921",
      "turnover": "22049284.4",
      "trades": "808"
    },
    {
      "date": "2023-07-04",
      "bid": "40.84",
      "ask": "40.98",
      "open": "39.78",
      "high": "41.02",
      "low": "39.52",
      "close": "40.90",
      "average": "40.5577",
      "volume": "409026",
      "turnover": "16588564.11",
      "trades": "797"
    },
    {
      "date": "2023-07-05",
      "bid": "40.06",
      "ask": "40.14",
      "open": "40.66",
      "high": "40.76",
      "low": "40.06",
      "close": "40.14",
      "average": "40.3439",
      "volume": "198807",
      "turnover": "8020654.86",
      "trades": "486"
    },
    {
      "date": "2023-07-06",
      "bid": "39.32",
      "ask": "39.38",
      "open": "39.80",
      "high": "39.98",
      "low": "39.32",
      "close": "39.36",
      "average": "39.6159",
      "volume": "253269",
      "turnover": "10032633.27",
      "trades": "638"
    },
    {
      "date": "2023-07-07",
      "bid": "40.16",
      "ask": "40.22",
      "open": "39.48",
      "high": "40.24",
      "low": "39.06",
      "close": "40.22",
      "average": "39.9403",
      "volume": "260228",
      "turnover": "10391425.71",
      "trades": "569"
    },
    {
      "date": "2023-07-10",
      "bid": "40.10",
      "ask": "40.18",
      "open": "40.54",
      "high": "40.54",
      "low": "39.88",
      "close": "40.16",
      "average": "40.1087",
      "volume": "251020",
      "turnover": "10068100.99",
      "trades": "572"
    },
    {
      "date": "2023-07-11",
      "bid": "41.22",
      "ask": "41.32",
      "open": "40.16",
      "high": "41.32",
      "low": "40.16",
      "close": "41.20",
      "average": "40.9989",
      "volume": "366809",
      "turnover": "15038564.78",
      "trades": "568"
    },
    {
      "date": "2023-07-12",
      "bid": "41.16",
      "ask": "41.20",
      "open": "41.22",
      "high": "41.30",
      "low": "40.40",
      "close": "41.14",
      "average": "40.8579",
      "volume": "467991",
      "turnover": "19121625.26",
      "trades": "541"
    },
    {
      "date": "2023-07-13",
      "bid": "40.70",
      "ask": "40.80",
      "open": "40.80",
      "high": "41.34",
      "low": "40.70",
      "close": "40.86",
      "average": "40.9226",
      "volume": "268849",
      "turnover": "11002151.27",
      "trades": "574"
    },
    {
      "date": "2023-07-14",
      "bid": "45.66",
      "ask": "45.70",
      "open": "43.90",
      "high": "45.96",
      "low": "42.96",
      "close": "45.54",
      "average": "44.7778",
      "volume": "1940799",
      "turnover": "86785102.65",
      "trades": "3325"
    },
    {
      "date": "2023-07-17",
      "bid": "46.44",
      "ask": "46.52",
      "open": "45.66",
      "high": "48.00",
      "low": "45.52",
      "close": "46.50",
      "average": "46.6888",
      "volume": "1440315",
      "turnover": "67230445.52",
      "trades": "2556"
    },
    {
      "date": "2023-07-18",
      "bid": "46.94",
      "ask": "47.02",
      "open": "46.50",
      "high": "47.64",
      "low": "46.50",
      "close": "46.96",
      "average": "47.1564",
      "volume": "708687",
      "turnover": "33425520.5",
      "trades": "1177"
    },
    {
      "date": "2023-07-19",
      "bid": "45.24",
      "ask": "45.36",
      "open": "46.96",
      "high": "47.42",
      "low": "45.26",
      "close": "45.30",
      "average": "46.0294",
      "volume": "229185",
      "turnover": "10549238.6",
      "trades": "618"
    },
    {
      "date": "2023-07-20",
      "bid": "46.90",
      "ask": "47.02",
      "open": "45.40",
      "high": "47.06",
      "low": "44.46",
      "close": "47.02",
      "average": "46.2419",
      "volume": "589957",
      "turnover": "27272116.75",
      "trades": "1037"
    },
    {
      "date": "2023-07-21",
      "bid": "48.20",
      "ask": "48.26",
      "open": "47.00",
      "high": "49.02",
      "low": "46.62",
      "close": "48.26",
      "average": "48.2278",
      "volume": "612599",
      "turnover": "29536683.36",
      "trades": "1127"
    },
    {
      "date": "2023-07-24",
      "bid": "47.76",
      "ask": "47.82",
      "open": "48.10",
      "high": "48.82",
      "low": "47.40",
      "close": "47.84",
      "average": "48.0547",
      "volume": "283838",
      "turnover": "13638225.2",
      "trades": "696"
    },
    {
      "date": "2023-07-25",
      "bid": "47.44",
      "ask": "47.50",
      "open": "47.50",
      "high": "47.72",
      "low": "45.66",
      "close": "47.44",
      "average": "46.8268",
      "volume": "483060",
      "turnover": "22578522.91",
      "trades": "984"
    },
    {
      "date": "2023-07-26",
      "bid": "47.06",
      "ask": "47.10",
      "open": "46.60",
      "high": "47.14",
      "low": "46.48",
      "close": "47.06",
      "average": "46.7239",
      "volume": "206532",
      "turnover": "9648217.72",
      "trades": "511"
    },
    {
      "date": "2023-07-27",
      "bid": "46.18",
      "ask": "46.26",
      "open": "47.06",
      "high": "47.50",
      "low": "46.12",
      "close": "46.14",
      "average": "46.5075",
      "volume": "172951",
      "turnover": "8044993.2",
      "trades": "522"
    },
    {
      "date": "2023-07-28",
      "bid": "44.88",
      "ask": "44.94",
      "open": "46.14",
      "high": "46.14",
      "low": "44.56",
      "close": "44.82",
      "average": "45.0894",
      "volume": "279177",
      "turnover": "12586519.9",
      "trades": "658"
    },
    {
      "date": "2023-07-31",
      "bid": "45.10",
      "ask": "45.18",
      "open": "44.78",
      "high": "45.48",
      "low": "44.68",
      "close": "45.00",
      "average": "45.0761",
      "volume": "224570",
      "turnover": "10124044.17",
      "trades": "428"
    },
    {
      "date": "2023-08-01",
      "bid": "43.78",
      "ask": "43.86",
      "open": "44.84",
      "high": "44.92",
      "low": "43.76",
      "close": "43.78",
      "average": "44.0338",
      "volume": "299863",
      "turnover": "13213972.44",
      "trades": "651"
    },
    {
      "date": "2023-08-02",
      "bid": "43.36",
      "ask": "43.50",
      "open": "43.56",
      "high": "44.38",
      "low": "43.00",
      "close": "43.38",
      "average": "43.4003",
      "volume": "308052",
      "turnover": "13395014.65",
      "trades": "683"
    },
    {
      "date": "2023-08-03",
      "bid": "43.48",
      "ask": "43.54",
      "open": "43.38",
      "high": "43.86",
      "low": "43.22",
      "close": "43.54",
      "average": "43.5607",
      "volume": "157740",
      "turnover": "6871553.91",
      "trades": "395"
    },
    {
      "date": "2023-08-04",
      "bid": "43.60",
      "ask": "43.64",
      "open": "43.96",
      "high": "43.96",
      "low": "43.16",
      "close": "43.68",
      "average": "43.5282",
      "volume": "157904",
      "turnover": "6873256.98",
      "trades": "403"
    },
    {
      "date": "2023-08-07",
      "bid": "43.16",
      "ask": "43.28",
      "open": "43.60",
      "high": "44.18",
      "low": "42.84",
      "close": "43.28",
      "average": "43.3611",
      "volume": "286909",
      "turnover": "12440693.9",
      "trades": "622"
    },
    {
      "date": "2023-08-08",
      "bid": "42.36",
      "ask": "42.44",
      "open": "43.40",
      "high": "43.56",
      "low": "42.24",
      "close": "42.42",
      "average": "42.6995",
      "volume": "164687",
      "turnover": "7031915.26",
      "trades": "429"
    },
    {
      "date": "2023-08-09",
      "bid": "42.44",
      "ask": "42.52",
      "open": "42.54",
      "high": "42.90",
      "low": "42.34",
      "close": "42.40",
      "average": "42.543",
      "volume": "105850",
      "turnover": "4503179.46",
      "trades": "318"
    },
    {
      "date": "2023-08-10",
      "bid": "42.72",
      "ask": "42.82",
      "open": "42.54",
      "high": "42.94",
      "low": "42.18",
      "close": "42.80",
      "average": "42.6022",
      "volume": "207751",
      "turnover": "8850641.61",
      "trades": "581"
    },
    {
      "date": "2023-08-11",
      "bid": "43.56",
      "ask": "43.62",
      "open": "43.00",
      "high": "44.10",
      "low": "42.76",
      "close": "43.54",
      "average": "43.6727",
      "volume": "623377",
      "turnover": "27230343.53",
      "trades": "982"
    },
    {
      "date": "2023-08-14",
      "bid": "43.76",
      "ask": "43.86",
      "open": "43.56",
      "high": "44.04",
      "low": "43.16",
      "close": "43.74",
      "average": "43.6762",
      "volume": "128361",
      "turnover": "5606205.64",
      "trades": "393"
    },
    {
      "date": "2023-08-15",
      "bid": "42.92",
      "ask": "42.98",
      "open": "43.74",
      "high": "43.74",
      "low": "42.76",
      "close": "42.94",
      "average": "43.0843",
      "volume": "160865",
      "turnover": "6930761.12",
      "trades": "471"
    },
    {
      "date": "2023-08-16",
      "bid": "42.68",
      "ask": "42.70",
      "open": "42.66",
      "high": "43.34",
      "low": "42.50",
      "close": "42.70",
      "average": "42.8924",
      "volume": "375510",
      "turnover": "16106517.26",
      "trades": "392"
    },
    {
      "date": "2023-08-17",
      "bid": "42.62",
      "ask": "42.68",
      "open": "42.70",
      "high": "42.82",
      "low": "41.94",
      "close": "42.70",
      "average": "42.5347",
      "volume": "168462",
      "turnover": "7165516.87",
      "trades": "447"
    },
    {
      "date": "2023-08-18",
      "bid": "41.84",
      "ask": "41.94",
      "open": "42.78",
      "high": "42.78",
      "low": "41.60",
      "close": "42.00",
      "average": "41.9778",
      "volume": "333211",
      "turnover": "13986750.28",
      "trades": "535"
    },
    {
      "date": "2023-08-21",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.34",
      "low": "41.84",
      "close": "41.98",
      "average": "42.0679",
      "volume": "139959",
      "turnover": "5888622.91",
      "trades": "392"
    },
    {
      "date": "2023-08-22",
      "bid": "42.38",
      "ask": "42.44",
      "open": "41.90",
      "high": "42.64",
      "low": "41.80",
      "close": "42.44",
      "average": "42.3809",
      "volume": "162411",
      "turnover": "6883136.06",
      "trades": "516"
    },
    {
      "date": "2023-08-23",
      "bid": "42.66",
      "ask": "42.76",
      "open": "42.46",
      "high": "42.86",
      "low": "42.08",
      "close": "42.66",
      "average": "42.5202",
      "volume": "198958",
      "turnover": "8459481.96",
      "trades": "548"
    },
    {
      "date": "2023-08-24",
      "bid": "42.38",
      "ask": "42.52",
      "open": "42.62",
      "high": "43.06",
      "low": "42.32",
      "close": "42.44",
      "average": "42.6042",
      "volume": "198886",
      "turnover": "8473375.58",
      "trades": "481"
    },
    {
      "date": "2023-08-25",
      "bid": "43.04",
      "ask": "43.18",
      "open": "41.92",
      "high": "43.28",
      "low": "41.86",
      "close": "43.10",
      "average": "42.9466",
      "volume": "152768",
      "turnover": "6560872.5",
      "trades": "438"
    },
    {
      "date": "2023-08-28",
      "bid": "43.34",
      "ask": "43.40",
      "open": "43.10",
      "high": "43.58",
      "low": "42.82",
      "close": "43.34",
      "average": "43.3245",
      "volume": "98083",
      "turnover": "4249394.84",
      "trades": "285"
    },
    {
      "date": "2023-08-29",
      "bid": "44.04",
      "ask": "44.10",
      "open": "43.34",
      "high": "44.12",
      "low": "43.34",
      "close": "44.04",
      "average": "43.8839",
      "volume": "429028",
      "turnover": "18830038.51",
      "trades": "770"
    },
    {
      "date": "2023-08-30",
      "bid": "43.04",
      "ask": "43.16",
      "open": "44.30",
      "high": "44.30",
      "low": "42.90",
      "close": "43.10",
      "average": "43.3148",
      "volume": "261540",
      "turnover": "11324142.54",
      "trades": "446"
    },
    {
      "date": "2023-08-31",
      "bid": "43.00",
      "ask": "43.06",
      "open": "43.10",
      "high": "43.36",
      "low": "42.78",
      "close": "43.16",
      "average": "43.1263",
      "volume": "307591",
      "turnover": "13265271.7",
      "trades": "537"
    },
    {
      "date": "2023-09-01",
      "bid": "42.66",
      "ask": "42.72",
      "open": "43.16",
      "high": "43.58",
      "low": "42.58",
      "close": "42.72",
      "average": "42.8958",
      "volume": "264887",
      "turnover": "11362341.88",
      "trades": "773"
    },
    {
      "date": "2023-09-04",
      "bid": "43.00",
      "ask": "43.08",
      "open": "42.60",
      "high": "43.26",
      "low": "42.14",
      "close": "43.02",
      "average": "42.439",
      "volume": "768231",
      "turnover": "32603033.34",
      "trades": "720"
    },
    {
      "date": "2023-09-05",
      "bid": "43.06",
      "ask": "43.12",
      "open": "43.02",
      "high": "43.40",
      "low": "42.46",
      "close": "43.04",
      "average": "42.9875",
      "volume": "341903",
      "turnover": "14695778.33",
      "trades": "779"
    },
    {
      "date": "2023-09-06",
      "bid": "42.16",
      "ask": "42.26",
      "open": "43.04",
      "high": "43.04",
      "low": "42.10",
      "close": "42.24",
      "average": "42.3679",
      "volume": "179403",
      "turnover": "7598371.61",
      "trades": "502"
    },
    {
      "date": "2023-09-07",
      "bid": "42.40",
      "ask": "42.44",
      "open": "42.24",
      "high": "42.72",
      "low": "41.98",
      "close": "42.40",
      "average": "42.4193",
      "volume": "335683",
      "turnover": "14238612.39",
      "trades": "482"
    },
    {
      "date": "2023-09-08",
      "bid": "41.46",
      "ask": "41.62",
      "open": "42.40",
      "high": "42.40",
      "low": "41.06",
      "close": "41.54",
      "average": "42.0424",
      "volume": "714883",
      "turnover": "30046888.52",
      "trades": "548"
    },
    {
      "date": "2023-09-11",
      "bid": "41.28",
      "ask": "41.44",
      "open": "41.00",
      "high": "41.80",
      "low": "40.60",
      "close": "41.36",
      "average": "41.2323",
      "volume": "731005",
      "turnover": "30143461.08",
      "trades": "557"
    },
    {
      "date": "2023-09-12",
      "bid": "42.00",
      "ask": "42.10",
      "open": "41.34",
      "high": "42.40",
      "low": "41.30",
      "close": "42.10",
      "average": "41.8707",
      "volume": "1190731",
      "turnover": "49864443.79",
      "trades": "563"
    },
    {
      "date": "2023-09-13",
      "bid": "42.74",
      "ask": "42.88",
      "open": "41.86",
      "high": "42.88",
      "low": "41.22",
      "close": "42.86",
      "average": "41.5598",
      "volume": "1279409",
      "turnover": "53203587.8",
      "trades": "527"
    },
    {
      "date": "2023-09-14",
      "bid": "43.24",
      "ask": "43.40",
      "open": "42.86",
      "high": "43.34",
      "low": "42.56",
      "close": "43.30",
      "average": "42.8105",
      "volume": "764399",
      "turnover": "32735600.71",
      "trades": "700"
    },
    {
      "date": "2023-09-15",
      "bid": "43.50",
      "ask": "43.60",
      "open": "43.50",
      "high": "44.08",
      "low": "43.40",
      "close": "43.48",
      "average": "43.7531",
      "volume": "2329718",
      "turnover": "101924556.97",
      "trades": "596"
    },
    {
      "date": "2023-09-18",
      "bid": "43.56",
      "ask": "43.66",
      "open": "43.48",
      "high": "45.00",
      "low": "43.14",
      "close": "43.82",
      "average": "44.1924",
      "volume": "1439856",
      "turnover": "63619824.32",
      "trades": "1080"
    },
    {
      "date": "2023-09-19",
      "bid": "42.40",
      "ask": "42.50",
      "open": "44.00",
      "high": "44.06",
      "low": "42.16",
      "close": "42.36",
      "average": "42.9908",
      "volume": "418104",
      "turnover": "17954789.8",
      "trades": "1031"
    },
    {
      "date": "2023-09-20",
      "bid": "44.18",
      "ask": "44.26",
      "open": "42.68",
      "high": "44.38",
      "low": "42.68",
      "close": "44.14",
      "average": "43.7833",
      "volume": "260119",
      "turnover": "11404738.75",
      "trades": "615"
    },
    {
      "date": "2023-09-21",
      "bid": "43.80",
      "ask": "43.88",
      "open": "43.86",
      "high": "44.82",
      "low": "43.52",
      "close": "43.76",
      "average": "44.077",
      "volume": "195224",
      "turnover": "8604840.11",
      "trades": "624"
    },
    {
      "date": "2023-09-22",
      "bid": "43.00",
      "ask": "43.04",
      "open": "43.82",
      "high": "43.96",
      "low": "42.86",
      "close": "43.10",
      "average": "43.3447",
      "volume": "216513",
      "turnover": "9384582.15",
      "trades": "571"
    },
    {
      "date": "2023-09-25",
      "bid": "43.24",
      "ask": "43.36",
      "open": "43.00",
      "high": "43.46",
      "low": "42.58",
      "close": "43.34",
      "average": "43.0828",
      "volume": "212596",
      "turnover": "9159240.19",
      "trades": "424"
    },
    {
      "date": "2023-09-26",
      "bid": "41.86",
      "ask": "41.92",
      "open": "43.12",
      "high": "43.22",
      "low": "41.62",
      "close": "41.86",
      "average": "42.2252",
      "volume": "423442",
      "turnover": "17879940.84",
      "trades": "589"
    },
    {
      "date": "2023-09-27",
      "bid": "40.76",
      "ask": "40.84",
      "open": "41.52",
      "high": "41.76",
      "low": "40.52",
      "close": "40.84",
      "average": "41.1827",
      "volume": "606128",
      "turnover": "25011830.56",
      "trades": "793"
    },
    {
      "date": "2023-09-28",
      "bid": "41.60",
      "ask": "41.70",
      "open": "40.86",
      "high": "41.80",
      "low": "40.80",
      "close": "41.64",
      "average": "41.4297",
      "volume": "167524",
      "turnover": "6940453.72",
      "trades": "849"
    },
    {
      "date": "2023-09-29",
      "bid": "42.30",
      "ask": "42.48",
      "open": "41.64",
      "high": "43.02",
      "low": "41.64",
      "close": "42.32",
      "average": "42.4331",
      "volume": "265837",
      "turnover": "11286977.39",
      "trades": "611"
    },
    {
      "date": "2023-10-02",
      "bid": "42.58",
      "ask": "42.78",
      "open": "42.40",
      "high": "42.84",
      "low": "42.06",
      "close": "42.80",
      "average": "42.5852",
      "volume": "253063",
      "turnover": "10776793.66",
      "trades": "648"
    },
    {
      "date": "2023-10-03",
      "bid": "41.70",
      "ask": "41.80",
      "open": "42.80",
      "high": "42.80",
      "low": "41.44",
      "close": "41.86",
      "average": "41.9089",
      "volume": "202417",
      "turnover": "8481752.83",
      "trades": "509"
    },
    {
      "date": "2023-10-04",
      "bid": "41.76",
      "ask": "41.88",
      "open": "41.74",
      "high": "42.14",
      "low": "41.08",
      "close": "41.78",
      "average": "41.7972",
      "volume": "116913",
      "turnover": "4886635.8",
      "trades": "378"
    },
    {
      "date": "2023-10-05",
      "bid": "41.56",
      "ask": "41.64",
      "open": "43.10",
      "high": "43.60",
      "low": "41.44",
      "close": "41.50",
      "average": "42.2454",
      "volume": "884713",
      "turnover": "37392800.15",
      "trades": "1433"
    },
    {
      "date": "2023-10-06",
      "bid": "40.56",
      "ask": "40.62",
      "open": "41.86",
      "high": "41.92",
      "low": "40.10",
      "close": "40.60",
      "average": "40.5949",
      "volume": "478396",
      "turnover": "19420639.77",
      "trades": "1219"
    },
    {
      "date": "2023-10-09",
      "bid": "39.98",
      "ask": "40.00",
      "open": "40.42",
      "high": "40.94",
      "low": "39.86",
      "close": "40.10",
      "average": "40.2939",
      "volume": "1061986",
      "turnover": "42791591.92",
      "trades": "788"
    },
    {
      "date": "2023-10-10",
      "bid": "42.12",
      "ask": "42.18",
      "open": "40.20",
      "high": "42.24",
      "low": "40.20",
      "close": "42.16",
      "average": "41.5842",
      "volume": "320358",
      "turnover": "13320443.97",
      "trades": "705"
    },
    {
      "date": "2023-10-11",
      "bid": "41.04",
      "ask": "41.08",
      "open": "42.14",
      "high": "42.40",
      "low": "40.88",
      "close": "41.08",
      "average": "41.4281",
      "volume": "408628",
      "turnover": "16926772.68",
      "trades": "894"
    },
    {
      "date": "2023-10-12",
      "bid": "40.90",
      "ask": "40.98",
      "open": "41.12",
      "high": "41.56",
      "low": "40.86",
      "close": "40.86",
      "average": "41.1437",
      "volume": "403907",
      "turnover": "16624203.84",
      "trades": "842"
    },
    {
      "date": "2023-10-13",
      "bid": "39.82",
      "ask": "39.90",
      "open": "40.46",
      "high": "40.58",
      "low": "39.74",
      "close": "39.86",
      "average": "40.0149",
      "volume": "854269",
      "turnover": "34187953.86",
      "trades": "838"
    },
    {
      "date": "2023-10-16",
      "bid": "40.10",
      "ask": "40.16",
      "open": "39.86",
      "high": "40.44",
      "low": "39.42",
      "close": "40.20",
      "average": "39.801",
      "volume": "536796",
      "turnover": "21364473.88",
      "trades": "678"
    },
    {
      "date": "2023-10-17",
      "bid": "40.08",
      "ask": "40.24",
      "open": "40.12",
      "high": "40.56",
      "low": "39.70",
      "close": "40.06",
      "average": "40.1556",
      "volume": "283775",
      "turnover": "11395333.08",
      "trades": "648"
    },
    {
      "date": "2023-10-18",
      "bid": "39.60",
      "ask": "39.70",
      "open": "39.52",
      "high": "39.98",
      "low": "39.16",
      "close": "39.46",
      "average": "39.6315",
      "volume": "596384",
      "turnover": "23635388.38",
      "trades": "784"
    },
    {
      "date": "2023-10-19",
      "bid": "37.92",
      "ask": "38.00",
      "open": "41.32",
      "high": "41.32",
      "low": "36.76",
      "close": "37.88",
      "average": "38.0762",
      "volume": "2116047",
      "turnover": "80631959.54",
      "trades": "3542"
    },
    {
      "date": "2023-10-20",
      "bid": "35.34",
      "ask": "35.44",
      "open": "37.38",
      "high": "37.80",
      "low": "35.10",
      "close": "35.32",
      "average": "36.1941",
      "volume": "1336993",
      "turnover": "48400305.52",
      "trades": "2500"
    },
    {
      "date": "2023-10-23",
      "bid": "35.40",
      "ask": "35.46",
      "open": "35.82",
      "high": "36.24",
      "low": "34.70",
      "close": "35.46",
      "average": "35.3403",
      "volume": "735727",
      "turnover": "26002069.52",
      "trades": "1678"
    },
    {
      "date": "2023-10-24",
      "bid": "35.60",
      "ask": "35.70",
      "open": "35.50",
      "high": "35.84",
      "low": "35.12",
      "close": "35.66",
      "average": "35.5452",
      "volume": "703113",
      "turnover": "24981972.46",
      "trades": "1182"
    },
    {
      "date": "2023-10-25",
      "bid": "35.12",
      "ask": "35.18",
      "open": "35.58",
      "high": "35.84",
      "low": "34.72",
      "close": "35.20",
      "average": "34.9864",
      "volume": "1582595",
      "turnover": "55306433.52",
      "trades": "1208"
    },
    {
      "date": "2023-10-26",
      "bid": "35.56",
      "ask": "35.60",
      "open": "34.78",
      "high": "35.78",
      "low": "34.22",
      "close": "35.50",
      "average": "35.2287",
      "volume": "459135",
      "turnover": "16174711.84",
      "trades": "1411"
    },
    {
      "date": "2023-10-27",
      "bid": "34.76",
      "ask": "34.84",
      "open": "36.00",
      "high": "36.30",
      "low": "34.18",
      "close": "34.72",
      "average": "35.1772",
      "volume": "631455",
      "turnover": "22202793.45",
      "trades": "1673"
    },
    {
      "date": "2023-10-30",
      "bid": "36.10",
      "ask": "36.16",
      "open": "35.48",
      "high": "36.66",
      "low": "35.38",
      "close": "36.12",
      "average": "36.0975",
      "volume": "646843",
      "turnover": "23349703.3",
      "trades": "1414"
    },
    {
      "date": "2023-10-31",
      "bid": "37.30",
      "ask": "37.34",
      "open": "36.08",
      "high": "37.64",
      "low": "35.98",
      "close": "37.26",
      "average": "37.1114",
      "volume": "535963",
      "turnover": "19888949.55",
      "trades": "892"
    },
    {
      "date": "2023-11-01",
      "bid": "37.12",
      "ask": "37.18",
      "open": "37.58",
      "high": "37.88",
      "low": "36.66",
      "close": "37.12",
      "average": "37.307",
      "volume": "995938",
      "turnover": "37155241.78",
      "trades": "741"
    },
    {
      "date": "2023-11-02",
      "bid": "37.26",
      "ask": "37.34",
      "open": "37.22",
      "high": "38.60",
      "low": "37.22",
      "close": "37.22",
      "average": "37.6671",
      "volume": "511691",
      "turnover": "19273426.68",
      "trades": "1047"
    },
    {
      "date": "2023-11-03",
      "bid": "37.12",
      "ask": "37.28",
      "open": "37.62",
      "high": "38.00",
      "low": "37.06",
      "close": "37.06",
      "average": "37.4436",
      "volume": "186793",
      "turnover": "6994206.44",
      "trades": "420"
    },
    {
      "date": "2023-11-06",
      "bid": "36.88",
      "ask": "36.94",
      "open": "37.72",
      "high": "38.30",
      "low": "36.82",
      "close": "37.00",
      "average": "37.1219",
      "volume": "691649",
      "turnover": "25676450.95",
      "trades": "1211"
    },
    {
      "date": "2023-11-07",
      "bid": "36.30",
      "ask": "36.32",
      "open": "37.00",
      "high": "37.28",
      "low": "36.32",
      "close": "36.50",
      "average": "36.614",
      "volume": "775191",
      "turnover": "28385588.59",
      "trades": "1581"
    },
    {
      "date": "2023-11-08",
      "bid": "36.12",
      "ask": "36.24",
      "open": "36.50",
      "high": "36.76",
      "low": "35.86",
      "close": "36.10",
      "average": "36.197",
      "volume": "1350435",
      "turnover": "48891386.37",
      "trades": "1748"
    },
    {
      "date": "2023-11-09",
      "bid": "36.72",
      "ask": "36.76",
      "open": "36.64",
      "high": "37.16",
      "low": "36.02",
      "close": "36.76",
      "average": "36.6611",
      "volume": "444904",
      "turnover": "16308717.9",
      "trades": "1049"
    },
    {
      "date": "2023-11-10",
      "bid": "36.84",
      "ask": "36.90",
      "open": "36.60",
      "high": "36.88",
      "low": "36.06",
      "close": "36.82",
      "average": "36.6122",
      "volume": "355865",
      "turnover": "13030091.12",
      "trades": "965"
    },
    {
      "date": "2023-11-13",
      "bid": "36.86",
      "ask": "36.92",
      "open": "36.92",
      "high": "37.76",
      "low": "36.40",
      "close": "36.96",
      "average": "37.1403",
      "volume": "431057",
      "turnover": "16009697.23",
      "trades": "941"
    },
    {
      "date": "2023-11-14",
      "bid": "38.66",
      "ask": "38.76",
      "open": "36.96",
      "high": "38.88",
      "low": "36.70",
      "close": "38.82",
      "average": "38.1248",
      "volume": "622819",
      "turnover": "23748249.34",
      "trades": "1279"
    },
    {
      "date": "2023-11-15",
      "bid": "37.72",
      "ask": "37.88",
      "open": "38.14",
      "high": "38.96",
      "low": "36.10",
      "close": "37.80",
      "average": "37.6234",
      "volume": "1660485",
      "turnover": "62503767.61",
      "trades": "3233"
    },
    {
      "date": "2023-11-16",
      "bid": "37.02",
      "ask": "37.04",
      "open": "37.78",
      "high": "37.80",
      "low": "36.92",
      "close": "37.06",
      "average": "37.2602",
      "volume": "555559",
      "turnover": "20701085.66",
      "trades": "1212"
    },
    {
      "date": "2023-11-17",
      "bid": "37.28",
      "ask": "37.36",
      "open": "37.06",
      "high": "37.64",
      "low": "37.04",
      "close": "37.32",
      "average": "37.3337",
      "volume": "351367",
      "turnover": "13118002.26",
      "trades": "729"
    },
    {
      "date": "2023-11-20",
      "bid": "37.46",
      "ask": "37.54",
      "open": "37.32",
      "high": "37.66",
      "low": "36.90",
      "close": "37.52",
      "average": "37.3082",
      "volume": "268962",
      "turnover": "10034670.84",
      "trades": "588"
    },
    {
      "date": "2023-11-21",
      "bid": "37.08",
      "ask": "37.16",
      "open": "37.54",
      "high": "37.70",
      "low": "36.36",
      "close": "37.08",
      "average": "36.8233",
      "volume": "738876",
      "turnover": "27203469.38",
      "trades": "1370"
    },
    {
      "date": "2023-11-22",
      "bid": "37.62",
      "ask": "37.70",
      "open": "37.08",
      "high": "37.70",
      "low": "36.86",
      "close": "37.66",
      "average": "37.3533",
      "volume": "328808",
      "turnover": "12278407.95",
      "trades": "860"
    },
    {
      "date": "2023-11-23",
      "bid": "37.26",
      "ask": "37.30",
      "open": "37.76",
      "high": "38.04",
      "low": "37.18",
      "close": "37.24",
      "average": "37.406",
      "volume": "275519",
      "turnover": "10304220.81",
      "trades": "499"
    },
    {
      "date": "2023-11-24",
      "bid": "37.12",
      "ask": "37.18",
      "open": "37.20",
      "high": "37.24",
      "low": "36.88",
      "close": "37.06",
      "average": "37.0318",
      "volume": "386194",
      "turnover": "14301369.43",
      "trades": "907"
    },
    {
      "date": "2023-11-27",
      "bid": "35.92",
      "ask": "35.98",
      "open": "36.88",
      "high": "37.16",
      "low": "35.96",
      "close": "35.98",
      "average": "36.2043",
      "volume": "373583",
      "turnover": "13532871.85",
      "trades": "918"
    },
    {
      "date": "2023-11-28",
      "bid": "36.28",
      "ask": "36.36",
      "open": "36.02",
      "high": "36.50",
      "low": "35.42",
      "close": "36.24",
      "average": "36.02",
      "volume": "1034314",
      "turnover": "37253344.64",
      "trades": "1270"
    },
    {
      "date": "2023-11-29",
      "bid": "37.44",
      "ask": "37.50",
      "open": "36.28",
      "high": "37.50",
      "low": "36.28",
      "close": "37.44",
      "average": "37.2669",
      "volume": "383240",
      "turnover": "14282172.83",
      "trades": "992"
    },
    {
      "date": "2023-11-30",
      "bid": "37.62",
      "ask": "37.66",
      "open": "37.52",
      "high": "37.80",
      "low": "37.00",
      "close": "37.58",
      "average": "37.5631",
      "volume": "2273946",
      "turnover": "85416505.52",
      "trades": "936"
    },
    {
      "date": "2023-12-01",
      "bid": "38.64",
      "ask": "38.70",
      "open": "37.84",
      "high": "38.80",
      "low": "37.56",
      "close": "38.68",
      "average": "38.3445",
      "volume": "352581",
      "turnover": "13519524.76",
      "trades": "861"
    },
    {
      "date": "2023-12-04",
      "bid": "38.46",
      "ask": "38.52",
      "open": "38.52",
      "high": "39.26",
      "low": "38.36",
      "close": "38.50",
      "average": "38.6962",
      "volume": "276153",
      "turnover": "10686240.82",
      "trades": "683"
    },
    {
      "date": "2023-12-05",
      "bid": "38.00",
      "ask": "38.04",
      "open": "38.44",
      "high": "38.44",
      "low": "37.76",
      "close": "38.00",
      "average": "37.9722",
      "volume": "277596",
      "turnover": "10541711.71",
      "trades": "726"
    },
    {
      "date": "2023-12-06",
      "bid": "38.38",
      "ask": "38.46",
      "open": "38.02",
      "high": "38.50",
      "low": "37.92",
      "close": "38.42",
      "average": "38.2757",
      "volume": "223204",
      "turnover": "8542770.1",
      "trades": "573"
    },
    {
      "date": "2023-12-07",
      "bid": "37.66",
      "ask": "37.70",
      "open": "38.12",
      "high": "38.14",
      "low": "37.60",
      "close": "37.62",
      "average": "37.7842",
      "volume": "334110",
      "turnover": "12625380.8",
      "trades": "731"
    },
    {
      "date": "2023-12-08",
      "bid": "37.52",
      "ask": "37.58",
      "open": "37.80",
      "high": "38.16",
      "low": "37.34",
      "close": "37.48",
      "average": "37.6766",
      "volume": "243178",
      "turnover": "9161809.11",
      "trades": "627"
    },
    {
      "date": "2023-12-11",
      "bid": "37.78",
      "ask": "37.86",
      "open": "37.42",
      "high": "37.92",
      "low": "37.42",
      "close": "37.92",
      "average": "37.7556",
      "volume": "313368",
      "turnover": "11831228.86",
      "trades": "633"
    },
    {
      "date": "2023-12-12",
      "bid": "37.74",
      "ask": "37.78",
      "open": "37.80",
      "high": "37.90",
      "low": "37.44",
      "close": "37.74",
      "average": "37.7166",
      "volume": "716572",
      "turnover": "27026665.78",
      "trades": "957"
    },
    {
      "date": "2023-12-13",
      "bid": "38.70",
      "ask": "38.76",
      "open": "37.74",
      "high": "38.92",
      "low": "37.74",
      "close": "38.70",
      "average": "38.4802",
      "volume": "348635",
      "turnover": "13415679.16",
      "trades": "662"
    },
    {
      "date": "2023-12-14",
      "bid": "39.80",
      "ask": "39.86",
      "open": "39.44",
      "high": "40.56",
      "low": "39.44",
      "close": "39.84",
      "average": "40.0073",
      "volume": "470746",
      "turnover": "18833289.22",
      "trades": "890"
    },
    {
      "date": "2023-12-15",
      "bid": "39.32",
      "ask": "39.38",
      "open": "40.04",
      "high": "40.04",
      "low": "39.26",
      "close": "39.26",
      "average": "39.5309",
      "volume": "373375",
      "turnover": "14761910.6",
      "trades": "693"
    },
    {
      "date": "2023-12-18",
      "bid": "39.06",
      "ask": "39.26",
      "open": "38.94",
      "high": "39.46",
      "low": "38.70",
      "close": "39.06",
      "average": "39.137",
      "volume": "158361",
      "turnover": "6197792.04",
      "trades": "383"
    },
    {
      "date": "2023-12-19",
      "bid": "39.50",
      "ask": "39.56",
      "open": "39.06",
      "high": "39.94",
      "low": "39.00",
      "close": "39.50",
      "average": "39.738",
      "volume": "744635",
      "turnover": "29590341.28",
      "trades": "546"
    },
    {
      "date": "2023-12-20",
      "bid": "39.72",
      "ask": "39.84",
      "open": "39.50",
      "high": "40.06",
      "low": "39.32",
      "close": "39.74",
      "average": "39.7164",
      "volume": "191808",
      "turnover": "7618049.54",
      "trades": "646"
    },
    {
      "date": "2023-12-21",
      "bid": "39.36",
      "ask": "39.46",
      "open": "39.10",
      "high": "39.68",
      "low": "39.10",
      "close": "39.40",
      "average": "39.3531",
      "volume": "191035",
      "turnover": "7517814.66",
      "trades": "402"
    },
    {
      "date": "2023-12-22",
      "bid": "39.78",
      "ask": "39.86",
      "open": "39.40",
      "high": "39.96",
      "low": "39.18",
      "close": "39.86",
      "average": "39.7416",
      "volume": "243322",
      "turnover": "9669780.38",
      "trades": "604"
    },
    {
      "date": "2023-12-27",
      "bid": "39.60",
      "ask": "39.64",
      "open": "39.86",
      "high": "40.40",
      "low": "39.56",
      "close": "39.60",
      "average": "39.9538",
      "volume": "230327",
      "turnover": "9202317.61",
      "trades": "594"
    },
    {
      "date": "2023-12-28",
      "bid": "39.94",
      "ask": "40.06",
      "open": "39.54",
      "high": "40.04",
      "low": "39.42",
      "close": "39.90",
      "average": "39.7462",
      "volume": "124852",
      "turnover": "4962444.96",
      "trades": "403"
    },
    {
      "date": "2023-12-29",
      "bid": "39.36",
      "ask": "39.40",
      "open": "40.08",
      "high": "40.08",
      "low": "39.32",
      "close": "39.40",
      "average": "39.6139",
      "volume": "268039",
      "turnover": "10619522.58",
      "trades": "562"
    },
    {
      "date": "2024-01-02",
      "bid": "39.60",
      "ask": "39.66",
      "open": "39.36",
      "high": "39.74",
      "low": "39.14",
      "close": "39.60",
      "average": "39.484",
      "volume": "230481",
      "turnover": "9100412.77",
      "trades": "590"
    },
    {
      "date": "2024-01-03",
      "bid": "38.40",
      "ask": "38.56",
      "open": "39.60",
      "high": "39.60",
      "low": "38.16",
      "close": "38.58",
      "average": "38.7135",
      "volume": "460189",
      "turnover": "17815776.76",
      "trades": "897"
    },
    {
      "date": "2024-01-04",
      "bid": "40.20",
      "ask": "40.28",
      "open": "38.58",
      "high": "40.26",
      "low": "38.58",
      "close": "40.10",
      "average": "39.5568",
      "volume": "670623",
      "turnover": "26527718.9",
      "trades": "971"
    },
    {
      "date": "2024-01-05",
      "bid": "39.14",
      "ask": "39.30",
      "open": "39.62",
      "high": "39.86",
      "low": "39.02",
      "close": "39.18",
      "average": "39.3505",
      "volume": "132033",
      "turnover": "5196336.74",
      "trades": "294"
    },
    {
      "date": "2024-01-08",
      "bid": "40.30",
      "ask": "40.36",
      "open": "39.18",
      "high": "40.38",
      "low": "38.96",
      "close": "40.36",
      "average": "39.8267",
      "volume": "225542",
      "turnover": "8982641.52",
      "trades": "688"
    },
    {
      "date": "2024-01-09",
      "bid": "40.54",
      "ask": "40.62",
      "open": "40.36",
      "high": "40.62",
      "low": "39.82",
      "close": "40.46",
      "average": "40.1738",
      "volume": "271749",
      "turnover": "10914668.18",
      "trades": "628"
    },
    {
      "date": "2024-01-10",
      "bid": "41.50",
      "ask": "41.54",
      "open": "40.40",
      "high": "41.56",
      "low": "40.34",
      "close": "41.56",
      "average": "41.2761",
      "volume": "396927",
      "turnover": "16389408.58",
      "trades": "953"
    },
    {
      "date": "2024-01-11",
      "bid": "42.64",
      "ask": "42.70",
      "open": "41.60",
      "high": "43.42",
      "low": "41.60",
      "close": "42.54",
      "average": "42.8568",
      "volume": "2492033",
      "turnover": "106796828.81",
      "trades": "1348"
    },
    {
      "date": "2024-01-12",
      "bid": "42.52",
      "ask": "42.58",
      "open": "43.44",
      "high": "44.48",
      "low": "42.42",
      "close": "42.70",
      "average": "43.6415",
      "volume": "1374577",
      "turnover": "59988830.09",
      "trades": "1666"
    },
    {
      "date": "2024-01-15",
      "bid": "42.40",
      "ask": "42.42",
      "open": "42.70",
      "high": "42.98",
      "low": "42.00",
      "close": "42.40",
      "average": "42.2636",
      "volume": "351308",
      "turnover": "14847542.66",
      "trades": "771"
    },
    {
      "date": "2024-01-16",
      "bid": "43.04",
      "ask": "43.12",
      "open": "41.84",
      "high": "43.20",
      "low": "41.74",
      "close": "43.20",
      "average": "42.9098",
      "volume": "477196",
      "turnover": "20476689.25",
      "trades": "1009"
    },
    {
      "date": "2024-01-17",
      "bid": "42.70",
      "ask": "42.76",
      "open": "43.04",
      "high": "43.04",
      "low": "42.24",
      "close": "42.80",
      "average": "42.6168",
      "volume": "326488",
      "turnover": "13913859.4",
      "trades": "883"
    },
    {
      "date": "2024-01-18",
      "bid": "43.88",
      "ask": "43.94",
      "open": "44.00",
      "high": "44.34",
      "low": "42.22",
      "close": "43.88",
      "average": "43.5022",
      "volume": "642021",
      "turnover": "27940623.37",
      "trades": "1312"
    },
    {
      "date": "2024-01-19",
      "bid": "43.84",
      "ask": "43.92",
      "open": "43.88",
      "high": "44.18",
      "low": "43.56",
      "close": "43.76",
      "average": "43.8807",
      "volume": "1293721",
      "turnover": "56771736.88",
      "trades": "1151"
    },
    {
      "date": "2024-01-22",
      "bid": "42.80",
      "ask": "42.84",
      "open": "44.00",
      "high": "44.20",
      "low": "42.28",
      "close": "42.88",
      "average": "43.0567",
      "volume": "451797",
      "turnover": "19467953.37",
      "trades": "1140"
    },
    {
      "date": "2024-01-23",
      "bid": "43.04",
      "ask": "43.10",
      "open": "42.54",
      "high": "43.32",
      "low": "42.54",
      "close": "43.14",
      "average": "42.916",
      "volume": "456192",
      "turnover": "19576945.96",
      "trades": "959"
    },
    {
      "date": "2024-01-24",
      "bid": "44.56",
      "ask": "44.62",
      "open": "43.14",
      "high": "44.78",
      "low": "43.14",
      "close": "44.64",
      "average": "44.4534",
      "volume": "339759",
      "turnover": "15104980.04",
      "trades": "805"
    },
    {
      "date": "2024-01-25",
      "bid": "44.58",
      "ask": "44.60",
      "open": "44.50",
      "high": "44.84",
      "low": "44.50",
      "close": "44.56",
      "average": "44.623",
      "volume": "360946",
      "turnover": "16105734.2",
      "trades": "1042"
    },
    {
      "date": "2024-01-26",
      "bid": "44.04",
      "ask": "44.08",
      "open": "44.14",
      "high": "44.78",
      "low": "43.82",
      "close": "43.98",
      "average": "44.2926",
      "volume": "346987",
      "turnover": "15372330.74",
      "trades": "916"
    },
    {
      "date": "2024-01-29",
      "bid": "43.54",
      "ask": "43.58",
      "open": "44.00",
      "high": "44.26",
      "low": "42.98",
      "close": "43.70",
      "average": "43.6249",
      "volume": "607219",
      "turnover": "26497189.44",
      "trades": "1155"
    },
    {
      "date": "2024-01-30",
      "bid": "46.56",
      "ask": "46.66",
      "open": "48.00",
      "high": "49.64",
      "low": "45.72",
      "close": "46.66",
      "average": "47.7078",
      "volume": "4271910",
      "turnover": "203480462.49",
      "trades": "5669"
    },
    {
      "date": "2024-01-31",
      "bid": "49.02",
      "ask": "49.06",
      "open": "47.76",
      "high": "49.08",
      "low": "47.16",
      "close": "48.92",
      "average": "48.293",
      "volume": "2078668",
      "turnover": "100361094.69",
      "trades": "3743"
    },
    {
      "date": "2024-02-01",
      "bid": "48.80",
      "ask": "48.86",
      "open": "48.88",
      "high": "50.10",
      "low": "48.20",
      "close": "48.94",
      "average": "49.1376",
      "volume": "1027217",
      "turnover": "50470848.66",
      "trades": "2155"
    },
    {
      "date": "2024-02-02",
      "bid": "48.74",
      "ask": "48.84",
      "open": "49.20",
      "high": "50.20",
      "low": "48.54",
      "close": "48.78",
      "average": "49.3902",
      "volume": "640057",
      "turnover": "31610803.29",
      "trades": "1462"
    },
    {
      "date": "2024-02-05",
      "bid": "49.16",
      "ask": "49.28",
      "open": "48.78",
      "high": "49.86",
      "low": "48.76",
      "close": "49.14",
      "average": "49.2682",
      "volume": "665101",
      "turnover": "32769047.01",
      "trades": "1548"
    },
    {
      "date": "2024-02-06",
      "bid": "48.12",
      "ask": "48.18",
      "open": "49.22",
      "high": "49.38",
      "low": "48.10",
      "close": "48.12",
      "average": "48.4652",
      "volume": "897211",
      "turnover": "43476371.97",
      "trades": "1733"
    },
    {
      "date": "2024-02-07",
      "bid": "48.54",
      "ask": "48.60",
      "open": "48.26",
      "high": "48.94",
      "low": "47.84",
      "close": "48.64",
      "average": "48.5255",
      "volume": "645827",
      "turnover": "31332154.35",
      "trades": "1456"
    },
    {
      "date": "2024-02-08",
      "bid": "49.98",
      "ask": "50.05",
      "open": "48.46",
      "high": "50.35",
      "low": "48.46",
      "close": "50.00",
      "average": "49.9754",
      "volume": "700362",
      "turnover": "35001142.22",
      "trades": "1477"
    },
    {
      "date": "2024-02-09",
      "bid": "50.20",
      "ask": "50.25",
      "open": "50.05",
      "high": "50.55",
      "low": "49.82",
      "close": "50.30",
      "average": "50.1659",
      "volume": "646011",
      "turnover": "32407189.67",
      "trades": "1179"
    },
    {
      "date": "2024-02-12",
      "bid": "50.30",
      "ask": "50.35",
      "open": "50.35",
      "high": "50.50",
      "low": "49.80",
      "close": "50.25",
      "average": "50.2137",
      "volume": "765737",
      "turnover": "38451284.72",
      "trades": "1310"
    },
    {
      "date": "2024-02-13",
      "bid": "49.04",
      "ask": "49.10",
      "open": "50.20",
      "high": "50.20",
      "low": "48.64",
      "close": "49.14",
      "average": "49.2567",
      "volume": "408096",
      "turnover": "20099376.04",
      "trades": "1009"
    },
    {
      "date": "2024-02-14",
      "bid": "49.94",
      "ask": "50.05",
      "open": "49.50",
      "high": "50.15",
      "low": "49.38",
      "close": "50.00",
      "average": "49.8033",
      "volume": "558501",
      "turnover": "27815348.71",
      "trades": "835"
    },
    {
      "date": "2024-02-15",
      "bid": "50.05",
      "ask": "50.15",
      "open": "50.35",
      "high": "50.45",
      "low": "49.90",
      "close": "50.25",
      "average": "50.1596",
      "volume": "316666",
      "turnover": "15883465.57",
      "trades": "601"
    },
    {
      "date": "2024-02-16",
      "bid": "50.85",
      "ask": "50.95",
      "open": "50.35",
      "high": "51.00",
      "low": "50.00",
      "close": "51.00",
      "average": "50.5205",
      "volume": "416948",
      "turnover": "21061118.21",
      "trades": "770"
    },
    {
      "date": "2024-02-19",
      "bid": "50.20",
      "ask": "50.30",
      "open": "50.65",
      "high": "50.80",
      "low": "50.05",
      "close": "50.45",
      "average": "50.3712",
      "volume": "556207",
      "turnover": "27955662.25",
      "trades": "620"
    },
    {
      "date": "2024-02-20",
      "bid": "50.10",
      "ask": "50.20",
      "open": "50.45",
      "high": "50.80",
      "low": "49.90",
      "close": "50.15",
      "average": "50.2032",
      "volume": "498543",
      "turnover": "25028408.21",
      "trades": "824"
    },
    {
      "date": "2024-02-21",
      "bid": "49.72",
      "ask": "49.78",
      "open": "50.10",
      "high": "50.20",
      "low": "49.72",
      "close": "49.84",
      "average": "49.9114",
      "volume": "282390",
      "turnover": "14094492.22",
      "trades": "746"
    },
    {
      "date": "2024-02-22",
      "bid": "48.48",
      "ask": "48.52",
      "open": "50.30",
      "high": "50.70",
      "low": "47.82",
      "close": "48.50",
      "average": "48.4777",
      "volume": "1199705",
      "turnover": "58059775.48",
      "trades": "1849"
    },
    {
      "date": "2024-02-23",
      "bid": "47.64",
      "ask": "47.70",
      "open": "48.40",
      "high": "48.86",
      "low": "47.34",
      "close": "47.70",
      "average": "47.7586",
      "volume": "641854",
      "turnover": "30666725.58",
      "trades": "2013"
    },
    {
      "date": "2024-02-26",
      "bid": "47.72",
      "ask": "47.78",
      "open": "47.70",
      "high": "48.02",
      "low": "47.48",
      "close": "47.74",
      "average": "47.7404",
      "volume": "325794",
      "turnover": "15553552.4",
      "trades": "867"
    },
    {
      "date": "2024-02-27",
      "bid": "48.38",
      "ask": "48.44",
      "open": "47.74",
      "high": "48.76",
      "low": "47.50",
      "close": "48.42",
      "average": "48.444",
      "volume": "307516",
      "turnover": "14895181.01",
      "trades": "994"
    },
    {
      "date": "2024-02-28",
      "bid": "48.86",
      "ask": "49.00",
      "open": "48.42",
      "high": "49.20",
      "low": "48.42",
      "close": "48.90",
      "average": "48.9049",
      "volume": "491404",
      "turnover": "24028846.66",
      "trades": "858"
    },
    {
      "date": "2024-02-29",
      "bid": "49.10",
      "ask": "49.16",
      "open": "48.90",
      "high": "49.62",
      "low": "48.60",
      "close": "49.00",
      "average": "49.0426",
      "volume": "625850",
      "turnover": "30663626.02",
      "trades": "751"
    },
    {
      "date": "2024-03-01",
      "bid": "48.70",
      "ask": "48.72",
      "open": "49.20",
      "high": "49.48",
      "low": "48.28",
      "close": "48.82",
      "average": "48.8298",
      "volume": "623761",
      "turnover": "30446588.13",
      "trades": "1222"
    },
    {
      "date": "2024-03-04",
      "bid": "48.84",
      "ask": "48.86",
      "open": "49.00",
      "high": "49.44",
      "low": "48.66",
      "close": "48.86",
      "average": "48.9217",
      "volume": "332452",
      "turnover": "16267510.52",
      "trades": "609"
    },
    {
      "date": "2024-03-05",
      "bid": "48.10",
      "ask": "48.12",
      "open": "48.66",
      "high": "49.04",
      "low": "47.92",
      "close": "48.06",
      "average": "48.4718",
      "volume": "269606",
      "turnover": "13068453.04",
      "trades": "538"
    },
    {
      "date": "2024-03-06",
      "bid": "48.78",
      "ask": "48.84",
      "open": "48.06",
      "high": "48.92",
      "low": "47.80",
      "close": "48.78",
      "average": "48.5493",
      "volume": "545183",
      "turnover": "26465849.2",
      "trades": "918"
    },
    {
      "date": "2024-03-07",
      "bid": "49.92",
      "ask": "49.96",
      "open": "48.78",
      "high": "50.20",
      "low": "48.10",
      "close": "49.94",
      "average": "49.6371",
      "volume": "306532",
      "turnover": "15213131.31",
      "trades": "717"
    },
    {
      "date": "2024-03-08",
      "bid": "50.10",
      "ask": "50.15",
      "open": "50.75",
      "high": "50.75",
      "low": "49.50",
      "close": "50.30",
      "average": "50.0246",
      "volume": "335014",
      "turnover": "16758867.35",
      "trades": "916"
    },
    {
      "date": "2024-03-11",
      "bid": "49.86",
      "ask": "49.90",
      "open": "50.30",
      "high": "50.30",
      "low": "49.36",
      "close": "49.86",
      "average": "49.8589",
      "volume": "381826",
      "turnover": "19037598.63",
      "trades": "682"
    },
    {
      "date": "2024-03-12",
      "bid": "49.94",
      "ask": "50.00",
      "open": "49.70",
      "high": "50.20",
      "low": "49.50",
      "close": "50.10",
      "average": "49.9448",
      "volume": "432135",
      "turnover": "21581675.14",
      "trades": "841"
    },
    {
      "date": "2024-03-13",
      "bid": "49.70",
      "ask": "49.74",
      "open": "50.10",
      "high": "50.20",
      "low": "49.40",
      "close": "49.74",
      "average": "49.7831",
      "volume": "258081",
      "turnover": "12847972.8",
      "trades": "823"
    },
    {
      "date": "2024-03-14",
      "bid": "49.46",
      "ask": "49.52",
      "open": "49.54",
      "high": "49.84",
      "low": "49.08",
      "close": "49.52",
      "average": "49.5079",
      "volume": "713559",
      "turnover": "35327251.95",
      "trades": "1009"
    },
    {
      "date": "2024-03-15",
      "bid": "49.98",
      "ask": "50.05",
      "open": "49.52",
      "high": "50.70",
      "low": "49.38",
      "close": "50.25",
      "average": "50.2193",
      "volume": "451624",
      "turnover": "22680818.58",
      "trades": "758"
    },
    {
      "date": "2024-03-18",
      "bid": "49.14",
      "ask": "49.20",
      "open": "50.05",
      "high": "50.20",
      "low": "48.94",
      "close": "49.36",
      "average": "49.5571",
      "volume": "396675",
      "turnover": "19658262.78",
      "trades": "740"
    },
    {
      "date": "2024-03-19",
      "bid": "50.55",
      "ask": "50.60",
      "open": "49.34",
      "high": "50.65",
      "low": "49.14",
      "close": "50.65",
      "average": "50.2363",
      "volume": "296932",
      "turnover": "14916745.02",
      "trades": "856"
    },
    {
      "date": "2024-03-20",
      "bid": "48.84",
      "ask": "48.90",
      "open": "50.30",
      "high": "50.50",
      "low": "48.08",
      "close": "48.90",
      "average": "48.9603",
      "volume": "1079548",
      "turnover": "52846800.26",
      "trades": "1976"
    },
    {
      "date": "2024-03-21",
      "bid": "48.92",
      "ask": "48.98",
      "open": "49.18",
      "high": "49.46",
      "low": "48.20",
      "close": "49.10",
      "average": "48.6866",
      "volume": "952039",
      "turnover": "46350712.73",
      "trades": "1322"
    },
    {
      "date": "2024-03-22",
      "bid": "48.80",
      "ask": "48.88",
      "open": "49.00",
      "high": "49.32",
      "low": "48.54",
      "close": "48.88",
      "average": "48.967",
      "volume": "629622",
      "turnover": "30827664.85",
      "trades": "841"
    },
    {
      "date": "2024-03-25",
      "bid": "50.05",
      "ask": "50.15",
      "open": "49.00",
      "high": "50.20",
      "low": "48.90",
      "close": "50.15",
      "average": "49.776",
      "volume": "320043",
      "turnover": "15930387.98",
      "trades": "722"
    },
    {
      "date": "2024-03-26",
      "bid": "50.30",
      "ask": "50.35",
      "open": "50.15",
      "high": "50.50",
      "low": "49.56",
      "close": "50.40",
      "average": "49.9682",
      "volume": "513877",
      "turnover": "25663526.04",
      "trades": "1285"
    },
    {
      "date": "2024-03-27",
      "bid": "51.60",
      "ask": "51.70",
      "open": "50.40",
      "high": "51.95",
      "low": "50.00",
      "close": "51.55",
      "average": "51.0154",
      "volume": "633125",
      "turnover": "32279105.48",
      "trades": "1307"
    },
    {
      "date": "2024-03-28",
      "bid": "51.35",
      "ask": "51.45",
      "open": "51.40",
      "high": "51.70",
      "low": "50.90",
      "close": "51.15",
      "average": "51.2379",
      "volume": "218169",
      "turnover": "11178732.75",
      "trades": "530"
    },
    {
      "date": "2024-04-02",
      "bid": "50.80",
      "ask": "50.85",
      "open": "50.45",
      "high": "51.20",
      "low": "49.66",
      "close": "50.80",
      "average": "50.4929",
      "volume": "700574",
      "turnover": "35373973.95",
      "trades": "1413"
    },
    {
      "date": "2024-04-03",
      "bid": "51.50",
      "ask": "51.60",
      "open": "50.60",
      "high": "51.90",
      "low": "50.25",
      "close": "51.55",
      "average": "51.3718",
      "volume": "595719",
      "turnover": "30597069.94",
      "trades": "1252"
    },
    {
      "date": "2024-04-04",
      "bid": "52.65",
      "ask": "52.75",
      "open": "51.00",
      "high": "52.85",
      "low": "50.90",
      "close": "52.80",
      "average": "52.1764",
      "volume": "770662",
      "turnover": "40238558.15",
      "trades": "1429"
    },
    {
      "date": "2024-04-05",
      "bid": "52.00",
      "ask": "52.05",
      "open": "51.95",
      "high": "52.45",
      "low": "51.45",
      "close": "52.15",
      "average": "51.9615",
      "volume": "299203",
      "turnover": "15545786.36",
      "trades": "768"
    },
    {
      "date": "2024-04-08",
      "bid": "53.10",
      "ask": "53.15",
      "open": "52.30",
      "high": "53.30",
      "low": "52.10",
      "close": "53.15",
      "average": "52.9744",
      "volume": "447343",
      "turnover": "23696590.81",
      "trades": "1123"
    },
    {
      "date": "2024-04-09",
      "bid": "51.85",
      "ask": "51.95",
      "open": "53.10",
      "high": "53.35",
      "low": "51.80",
      "close": "51.95",
      "average": "52.325",
      "volume": "393031",
      "turnover": "20565429.39",
      "trades": "1111"
    },
    {
      "date": "2024-04-10",
      "bid": "52.05",
      "ask": "52.15",
      "open": "51.95",
      "high": "52.55",
      "low": "51.80",
      "close": "51.95",
      "average": "52.0535",
      "volume": "357018",
      "turnover": "18585550.05",
      "trades": "851"
    },
    {
      "date": "2024-04-11",
      "bid": "52.70",
      "ask": "52.75",
      "open": "52.20",
      "high": "53.20",
      "low": "52.10",
      "close": "52.70",
      "average": "52.6923",
      "volume": "497369",
      "turnover": "26218991.98",
      "trades": "1218"
    },
    {
      "date": "2024-04-12",
      "bid": "52.25",
      "ask": "52.35",
      "open": "52.70",
      "high": "53.50",
      "low": "52.25",
      "close": "52.25",
      "average": "53.0575",
      "volume": "438565",
      "turnover": "23273407.93",
      "trades": "881"
    },
    {
      "date": "2024-04-15",
      "bid": "52.35",
      "ask": "52.45",
      "open": "52.50",
      "high": "53.75",
      "low": "51.95",
      "close": "52.50",
      "average": "52.6595",
      "volume": "869420",
      "turnover": "45800520.4",
      "trades": "995"
    },
    {
      "date": "2024-04-16",
      "bid": "52.20",
      "ask": "52.40",
      "open": "51.75",
      "high": "52.55",
      "low": "51.45",
      "close": "52.55",
      "average": "52.3564",
      "volume": "446247",
      "turnover": "23363907.05",
      "trades": "856"
    },
    {
      "date": "2024-04-17",
      "bid": "52.45",
      "ask": "52.60",
      "open": "52.30",
      "high": "52.65",
      "low": "52.00",
      "close": "52.45",
      "average": "52.3362",
      "volume": "367918",
      "turnover": "19250877.67",
      "trades": "773"
    },
    {
      "date": "2024-04-18",
      "bid": "47.50",
      "ask": "47.62",
      "open": "52.50",
      "high": "52.50",
      "low": "45.72",
      "close": "47.28",
      "average": "47.5275",
      "volume": "3031849",
      "turnover": "144094937.54",
      "trades": "6399"
    },
    {
      "date": "2024-04-19",
      "bid": "46.32",
      "ask": "46.38",
      "open": "46.50",
      "high": "47.48",
      "low": "46.08",
      "close": "46.40",
      "average": "46.5967",
      "volume": "877062",
      "turnover": "40868171.34",
      "trades": "1654"
    },
    {
      "date": "2024-04-22",
      "bid": "47.96",
      "ask": "48.02",
      "open": "46.52",
      "high": "48.50",
      "low": "45.56",
      "close": "48.04",
      "average": "47.5581",
      "volume": "2281298",
      "turnover": "108520030.37",
      "trades": "2263"
    },
    {
      "date": "2024-04-23",
      "bid": "48.58",
      "ask": "48.68",
      "open": "48.00",
      "high": "48.78",
      "low": "47.68",
      "close": "48.64",
      "average": "48.3722",
      "volume": "494764",
      "turnover": "23931449.51",
      "trades": "1192"
    },
    {
      "date": "2024-04-24",
      "bid": "47.32",
      "ask": "47.58",
      "open": "48.70",
      "high": "49.20",
      "low": "46.94",
      "close": "47.40",
      "average": "47.5101",
      "volume": "1385163",
      "turnover": "65810088.43",
      "trades": "1417"
    },
    {
      "date": "2024-04-25",
      "bid": "45.70",
      "ask": "45.80",
      "open": "47.50",
      "high": "47.90",
      "low": "45.68",
      "close": "45.74",
      "average": "46.6591",
      "volume": "581097",
      "turnover": "27117658.02",
      "trades": "1369"
    },
    {
      "date": "2024-04-26",
      "bid": "46.40",
      "ask": "46.46",
      "open": "46.12",
      "high": "46.74",
      "low": "45.90",
      "close": "46.46",
      "average": "46.4223",
      "volume": "326727",
      "turnover": "15167172.99",
      "trades": "908"
    },
    {
      "date": "2024-04-29",
      "bid": "46.98",
      "ask": "47.02",
      "open": "46.50",
      "high": "47.28",
      "low": "46.50",
      "close": "46.90",
      "average": "46.9411",
      "volume": "287252",
      "turnover": "13483234.65",
      "trades": "823"
    },
    {
      "date": "2024-04-30",
      "bid": "46.86",
      "ask": "46.94",
      "open": "46.98",
      "high": "47.36",
      "low": "46.66",
      "close": "46.72",
      "average": "46.8886",
      "volume": "289482",
      "turnover": "13587385.31",
      "trades": "685"
    },
    {
      "date": "2024-05-02",
      "bid": "46.20",
      "ask": "46.32",
      "open": "46.94",
      "high": "47.00",
      "low": "45.56",
      "close": "46.12",
      "average": "46.1914",
      "volume": "574420",
      "turnover": "26521444.93",
      "trades": "1313"
    },
    {
      "date": "2024-05-03",
      "bid": "45.90",
      "ask": "45.98",
      "open": "46.08",
      "high": "46.52",
      "low": "45.74",
      "close": "45.88",
      "average": "45.9302",
      "volume": "242725",
      "turnover": "11149889.96",
      "trades": "627"
    },
    {
      "date": "2024-05-06",
      "bid": "45.40",
      "ask": "45.42",
      "open": "45.90",
      "high": "46.10",
      "low": "45.30",
      "close": "45.40",
      "average": "45.5572",
      "volume": "368340",
      "turnover": "16778600.47",
      "trades": "1019"
    },
    {
      "date": "2024-05-07",
      "bid": "45.94",
      "ask": "46.02",
      "open": "45.72",
      "high": "46.04",
      "low": "45.34",
      "close": "45.86",
      "average": "45.7027",
      "volume": "274884",
      "turnover": "12556251.56",
      "trades": "614"
    },
    {
      "date": "2024-05-08",
      "bid": "45.72",
      "ask": "45.82",
      "open": "45.90",
      "high": "46.22",
      "low": "45.44",
      "close": "45.78",
      "average": "45.7424",
      "volume": "242436",
      "turnover": "11090295.29",
      "trades": "714"
    },
    {
      "date": "2024-05-10",
      "bid": "46.90",
      "ask": "46.96",
      "open": "46.00",
      "high": "47.00",
      "low": "46.00",
      "close": "47.00",
      "average": "46.7623",
      "volume": "454363",
      "turnover": "21242528.68",
      "trades": "1039"
    },
    {
      "date": "2024-05-13",
      "bid": "47.16",
      "ask": "47.18",
      "open": "47.00",
      "high": "47.54",
      "low": "46.70",
      "close": "47.54",
      "average": "47.4186",
      "volume": "563224",
      "turnover": "26697459.52",
      "trades": "609"
    },
    {
      "date": "2024-05-14",
      "bid": "49.42",
      "ask": "49.48",
      "open": "47.60",
      "high": "49.76",
      "low": "47.50",
      "close": "49.50",
      "average": "49.0046",
      "volume": "510642",
      "turnover": "25023211.22",
      "trades": "1245"
    },
    {
      "date": "2024-05-15",
      "bid": "48.70",
      "ask": "48.74",
      "open": "49.60",
      "high": "49.84",
      "low": "48.56",
      "close": "48.76",
      "average": "49.0184",
      "volume": "226070",
      "turnover": "11081627.82",
      "trades": "625"
    },
    {
      "date": "2024-05-16",
      "bid": "47.90",
      "ask": "47.96",
      "open": "48.18",
      "high": "48.50",
      "low": "46.78",
      "close": "47.88",
      "average": "47.621",
      "volume": "561324",
      "turnover": "26730014.72",
      "trades": "1615"
    },
    {
      "date": "2024-05-17",
      "bid": "48.02",
      "ask": "48.08",
      "open": "48.18",
      "high": "48.56",
      "low": "47.50",
      "close": "47.94",
      "average": "47.8464",
      "volume": "198655",
      "turnover": "9505027.02",
      "trades": "602"
    },
    {
      "date": "2024-05-20",
      "bid": "47.80",
      "ask": "47.84",
      "open": "47.80",
      "high": "48.00",
      "low": "47.60",
      "close": "47.64",
      "average": "47.75",
      "volume": "169424",
      "turnover": "8090002.16",
      "trades": "463"
    },
    {
      "date": "2024-05-21",
      "bid": "47.48",
      "ask": "47.56",
      "open": "47.64",
      "high": "47.92",
      "low": "47.36",
      "close": "47.58",
      "average": "47.6245",
      "volume": "281476",
      "turnover": "13435270.61",
      "trades": "632"
    },
    {
      "date": "2024-05-22",
      "bid": "47.16",
      "ask": "47.26",
      "open": "47.34",
      "high": "47.84",
      "low": "47.16",
      "close": "47.20",
      "average": "47.3834",
      "volume": "205894",
      "turnover": "9755967.58",
      "trades": "636"
    },
    {
      "date": "2024-05-23",
      "bid": "46.30",
      "ask": "46.40",
      "open": "47.20",
      "high": "47.20",
      "low": "46.20",
      "close": "46.22",
      "average": "46.5945",
      "volume": "197411",
      "turnover": "9198288.38",
      "trades": "603"
    },
    {
      "date": "2024-05-24",
      "bid": "46.56",
      "ask": "46.60",
      "open": "46.02",
      "high": "47.06",
      "low": "45.96",
      "close": "46.50",
      "average": "46.4941",
      "volume": "215538",
      "turnover": "10021051.61",
      "trades": "709"
    },
    {
      "date": "2024-05-27",
      "bid": "46.62",
      "ask": "46.70",
      "open": "46.50",
      "high": "47.00",
      "low": "46.28",
      "close": "46.70",
      "average": "46.7211",
      "volume": "151139",
      "turnover": "7061380.26",
      "trades": "449"
    },
    {
      "date": "2024-05-28",
      "bid": "46.48",
      "ask": "46.56",
      "open": "47.18",
      "high": "47.18",
      "low": "46.38",
      "close": "46.48",
      "average": "46.704",
      "volume": "246932",
      "turnover": "11532714.52",
      "trades": "623"
    },
    {
      "date": "2024-05-29",
      "bid": "45.84",
      "ask": "45.86",
      "open": "46.40",
      "high": "46.48",
      "low": "45.82",
      "close": "45.90",
      "average": "46.0767",
      "volume": "175598",
      "turnover": "8091049.02",
      "trades": "580"
    },
    {
      "date": "2024-05-30",
      "bid": "45.90",
      "ask": "46.02",
      "open": "45.90",
      "high": "46.12",
      "low": "45.60",
      "close": "46.06",
      "average": "45.9058",
      "volume": "440850",
      "turnover": "20237301.67",
      "trades": "599"
    },
    {
      "date": "2024-05-31",
      "bid": "46.32",
      "ask": "46.36",
      "open": "46.10",
      "high": "46.50",
      "low": "45.52",
      "close": "46.32",
      "average": "46.1949",
      "volume": "861056",
      "turnover": "39775947.61",
      "trades": "1046"
    },
    {
      "date": "2024-06-03",
      "bid": "45.84",
      "ask": "46.00",
      "open": "46.32",
      "high": "46.76",
      "low": "45.84",
      "close": "45.94",
      "average": "46.1142",
      "volume": "189386",
      "turnover": "8733452.5",
      "trades": "721"
    },
    {
      "date": "2024-06-04",
      "bid": "45.72",
      "ask": "45.80",
      "open": "45.84",
      "high": "46.00",
      "low": "45.38",
      "close": "45.82",
      "average": "45.7492",
      "volume": "161191",
      "turnover": "7374355.28",
      "trades": "628"
    },
    {
      "date": "2024-06-05",
      "bid": "45.34",
      "ask": "45.40",
      "open": "46.08",
      "high": "46.08",
      "low": "45.12",
      "close": "45.24",
      "average": "45.3313",
      "volume": "211438",
      "turnover": "9584846.22",
      "trades": "678"
    },
    {
      "date": "2024-06-07",
      "bid": "45.10",
      "ask": "45.18",
      "open": "45.42",
      "high": "45.96",
      "low": "44.82",
      "close": "45.26",
      "average": "45.166",
      "volume": "295687",
      "turnover": "13354896.56",
      "trades": "922"
    },
    {
      "date": "2024-06-10",
      "bid": "44.66",
      "ask": "44.72",
      "open": "45.02",
      "high": "45.16",
      "low": "44.26",
      "close": "44.74",
      "average": "44.7652",
      "volume": "300480",
      "turnover": "13450943.33",
      "trades": "798"
    },
    {
      "date": "2024-06-11",
      "bid": "45.14",
      "ask": "45.24",
      "open": "44.82",
      "high": "45.38",
      "low": "44.82",
      "close": "45.38",
      "average": "45.2446",
      "volume": "174360",
      "turnover": "7888843.54",
      "trades": "628"
    },
    {
      "date": "2024-06-12",
      "bid": "45.42",
      "ask": "45.48",
      "open": "45.52",
      "high": "45.62",
      "low": "44.92",
      "close": "45.30",
      "average": "45.2663",
      "volume": "383604",
      "turnover": "17364292.38",
      "trades": "1007"
    },
    {
      "date": "2024-06-13",
      "bid": "45.02",
      "ask": "45.08",
      "open": "45.28",
      "high": "45.50",
      "low": "44.84",
      "close": "45.06",
      "average": "45.0792",
      "volume": "354505",
      "turnover": "15979082.51",
      "trades": "718"
    },
    {
      "date": "2024-06-14",
      "bid": "44.54",
      "ask": "44.60",
      "open": "45.06",
      "high": "45.06",
      "low": "44.14",
      "close": "44.64",
      "average": "44.5599",
      "volume": "260254",
      "turnover": "11596848.75",
      "trades": "804"
    },
    {
      "date": "2024-06-17",
      "bid": "44.54",
      "ask": "44.58",
      "open": "44.42",
      "high": "45.04",
      "low": "43.90",
      "close": "44.54",
      "average": "44.4011",
      "volume": "785055",
      "turnover": "34857512.57",
      "trades": "1055"
    },
    {
      "date": "2024-06-18",
      "bid": "44.24",
      "ask": "44.26",
      "open": "44.58",
      "high": "44.96",
      "low": "43.90",
      "close": "44.26",
      "average": "44.524",
      "volume": "302686",
      "turnover": "13476491.82",
      "trades": "826"
    },
    {
      "date": "2024-06-19",
      "bid": "42.28",
      "ask": "42.36",
      "open": "43.10",
      "high": "43.10",
      "low": "41.70",
      "close": "42.36",
      "average": "42.2369",
      "volume": "810179",
      "turnover": "34211442.47",
      "trades": "2153"
    },
    {
      "date": "2024-06-20",
      "bid": "42.18",
      "ask": "42.24",
      "open": "42.06",
      "high": "43.04",
      "low": "42.06",
      "close": "42.28",
      "average": "42.3522",
      "volume": "539246",
      "turnover": "22838135.78",
      "trades": "900"
    },
    {
      "date": "2024-06-24",
      "bid": "42.36",
      "ask": "42.40",
      "open": "42.26",
      "high": "42.44",
      "low": "41.50",
      "close": "42.18",
      "average": "41.9653",
      "volume": "447311",
      "turnover": "18769511.5",
      "trades": "1021"
    },
    {
      "date": "2024-06-25",
      "bid": "42.26",
      "ask": "42.30",
      "open": "42.18",
      "high": "42.48",
      "low": "41.66",
      "close": "42.20",
      "average": "42.1059",
      "volume": "526344",
      "turnover": "22162231.54",
      "trades": "1249"
    },
    {
      "date": "2024-06-26",
      "bid": "40.72",
      "ask": "40.76",
      "open": "42.54",
      "high": "42.72",
      "low": "40.70",
      "close": "40.70",
      "average": "41.6241",
      "volume": "921758",
      "turnover": "38367391.45",
      "trades": "1391"
    },
    {
      "date": "2024-06-27",
      "bid": "41.18",
      "ask": "41.26",
      "open": "40.76",
      "high": "41.42",
      "low": "40.74",
      "close": "41.22",
      "average": "41.18",
      "volume": "517307",
      "turnover": "21302845.19",
      "trades": "1068"
    },
    {
      "date": "2024-06-28",
      "bid": "41.06",
      "ask": "41.08",
      "open": "41.48",
      "high": "41.60",
      "low": "41.00",
      "close": "41.02",
      "average": "41.1446",
      "volume": "315758",
      "turnover": "12991810.15",
      "trades": "961"
    },
    {
      "date": "2024-07-01",
      "bid": "40.82",
      "ask": "40.88",
      "open": "41.02",
      "high": "41.24",
      "low": "40.58",
      "close": "40.84",
      "average": "40.8833",
      "volume": "326654",
      "turnover": "13354687.52",
      "trades": "940"
    },
    {
      "date": "2024-07-02",
      "bid": "40.54",
      "ask": "40.60",
      "open": "40.84",
      "high": "41.02",
      "low": "40.34",
      "close": "40.72",
      "average": "40.6077",
      "volume": "373781",
      "turnover": "15178009.37",
      "trades": "938"
    },
    {
      "date": "2024-07-03",
      "bid": "40.86",
      "ask": "40.94",
      "open": "41.14",
      "high": "41.88",
      "low": "40.56",
      "close": "40.56",
      "average": "40.823",
      "volume": "802344",
      "turnover": "32754495.42",
      "trades": "1074"
    },
    {
      "date": "2024-07-04",
      "bid": "41.54",
      "ask": "41.64",
      "open": "40.66",
      "high": "41.66",
      "low": "40.66",
      "close": "41.56",
      "average": "41.3598",
      "volume": "236720",
      "turnover": "9787893.1",
      "trades": "737"
    },
    {
      "date": "2024-07-05",
      "bid": "42.08",
      "ask": "42.14",
      "open": "41.56",
      "high": "42.34",
      "low": "41.36",
      "close": "42.30",
      "average": "42.158",
      "volume": "257588",
      "turnover": "10859365.19",
      "trades": "858"
    },
    {
      "date": "2024-07-08",
      "bid": "42.36",
      "ask": "42.42",
      "open": "41.80",
      "high": "42.68",
      "low": "41.80",
      "close": "42.44",
      "average": "42.3646",
      "volume": "311822",
      "turnover": "13210216.62",
      "trades": "1291"
    },
    {
      "date": "2024-07-09",
      "bid": "41.80",
      "ask": "41.86",
      "open": "42.02",
      "high": "42.68",
      "low": "41.76",
      "close": "41.76",
      "average": "42.1549",
      "volume": "599439",
      "turnover": "25269387.64",
      "trades": "1040"
    },
    {
      "date": "2024-07-10",
      "bid": "41.74",
      "ask": "41.78",
      "open": "41.74",
      "high": "42.12",
      "low": "41.42",
      "close": "41.42",
      "average": "41.6025",
      "volume": "188758",
      "turnover": "7853630.72",
      "trades": "628"
    },
    {
      "date": "2024-07-11",
      "bid": "42.08",
      "ask": "42.28",
      "open": "41.50",
      "high": "42.38",
      "low": "41.24",
      "close": "42.26",
      "average": "41.6491",
      "volume": "764615",
      "turnover": "31845428.4",
      "trades": "786"
    },
    {
      "date": "2024-07-12",
      "bid": "42.24",
      "ask": "42.30",
      "open": "42.26",
      "high": "42.50",
      "low": "40.22",
      "close": "42.10",
      "average": "41.271",
      "volume": "1504523",
      "turnover": "62138529.35",
      "trades": "2655"
    },
    {
      "date": "2024-07-15",
      "bid": "41.80",
      "ask": "41.84",
      "open": "43.46",
      "high": "43.66",
      "low": "41.56",
      "close": "41.62",
      "average": "42.4409",
      "volume": "943977",
      "turnover": "40073590.21",
      "trades": "2722"
    },
    {
      "date": "2024-07-16",
      "bid": "41.04",
      "ask": "41.12",
      "open": "41.64",
      "high": "41.96",
      "low": "40.92",
      "close": "41.12",
      "average": "41.2208",
      "volume": "750823",
      "turnover": "30964029.95",
      "trades": "1774"
    },
    {
      "date": "2024-07-17",
      "bid": "41.22",
      "ask": "41.26",
      "open": "40.98",
      "high": "41.42",
      "low": "40.70",
      "close": "41.32",
      "average": "41.1307",
      "volume": "479014",
      "turnover": "19702668.42",
      "trades": "1410"
    },
    {
      "date": "2024-07-18",
      "bid": "42.98",
      "ask": "43.02",
      "open": "41.30",
      "high": "43.16",
      "low": "41.26",
      "close": "43.16",
      "average": "42.5339",
      "volume": "1472967",
      "turnover": "62649052.49",
      "trades": "1540"
    },
    {
      "date": "2024-07-19",
      "bid": "41.54",
      "ask": "41.64",
      "open": "43.00",
      "high": "43.00",
      "low": "41.52",
      "close": "41.82",
      "average": "41.9503",
      "volume": "286260",
      "turnover": "12008570.02",
      "trades": "854"
    },
    {
      "date": "2024-07-22",
      "bid": "41.76",
      "ask": "41.80",
      "open": "41.70",
      "high": "42.16",
      "low": "41.70",
      "close": "41.82",
      "average": "41.858",
      "volume": "290691",
      "turnover": "12167715.46",
      "trades": "726"
    },
    {
      "date": "2024-07-23",
      "bid": "41.84",
      "ask": "41.90",
      "open": "41.70",
      "high": "42.18",
      "low": "41.50",
      "close": "41.98",
      "average": "41.8843",
      "volume": "172850",
      "turnover": "7238313.86",
      "trades": "534"
    },
    {
      "date": "2024-07-24",
      "bid": "41.56",
      "ask": "41.64",
      "open": "42.00",
      "high": "42.10",
      "low": "41.54",
      "close": "41.62",
      "average": "41.6783",
      "volume": "160091",
      "turnover": "6672256.6",
      "trades": "389"
    },
    {
      "date": "2024-07-25",
      "bid": "41.58",
      "ask": "41.66",
      "open": "41.50",
      "high": "41.66",
      "low": "40.92",
      "close": "41.66",
      "average": "41.3501",
      "volume": "150860",
      "turnover": "6238050.22",
      "trades": "609"
    },
    {
      "date": "2024-07-26",
      "bid": "41.46",
      "ask": "41.50",
      "open": "41.44",
      "high": "41.74",
      "low": "41.36",
      "close": "41.52",
      "average": "41.5394",
      "volume": "115277",
      "turnover": "4788542.44",
      "trades": "558"
    },
    {
      "date": "2024-07-29",
      "bid": "41.66",
      "ask": "41.76",
      "open": "41.50",
      "high": "41.88",
      "low": "41.24",
      "close": "41.84",
      "average": "41.705",
      "volume": "160221",
      "turnover": "6682047.62",
      "trades": "650"
    },
    {
      "date": "2024-07-30",
      "bid": "41.88",
      "ask": "41.94",
      "open": "41.78",
      "high": "42.20",
      "low": "41.28",
      "close": "42.20",
      "average": "41.7785",
      "volume": "261292",
      "turnover": "10911971.42",
      "trades": "718"
    },
    {
      "date": "2024-07-31",
      "bid": "41.68",
      "ask": "41.70",
      "open": "42.20",
      "high": "42.20",
      "low": "41.48",
      "close": "41.48",
      "average": "41.5569",
      "volume": "329681",
      "turnover": "13700513.8",
      "trades": "725"
    },
    {
      "date": "2024-08-01",
      "bid": "40.72",
      "ask": "40.80",
      "open": "41.50",
      "high": "41.80",
      "low": "40.72",
      "close": "40.80",
      "average": "41.0273",
      "volume": "188779",
      "turnover": "7745150.4",
      "trades": "619"
    },
    {
      "date": "2024-08-02",
      "bid": "39.94",
      "ask": "40.00",
      "open": "40.70",
      "high": "40.70",
      "low": "39.82",
      "close": "39.94",
      "average": "40.0259",
      "volume": "450526",
      "turnover": "18034399.87",
      "trades": "1231"
    },
    {
      "date": "2024-08-05",
      "bid": "39.00",
      "ask": "39.04",
      "open": "38.52",
      "high": "39.18",
      "low": "37.84",
      "close": "38.96",
      "average": "38.4842",
      "volume": "1012444",
      "turnover": "38963077.4",
      "trades": "4065"
    },
    {
      "date": "2024-08-06",
      "bid": "39.70",
      "ask": "39.82",
      "open": "39.00",
      "high": "39.96",
      "low": "39.00",
      "close": "39.80",
      "average": "39.5602",
      "volume": "269421",
      "turnover": "10658293.8",
      "trades": "1064"
    },
    {
      "date": "2024-08-07",
      "bid": "39.78",
      "ask": "39.84",
      "open": "39.82",
      "high": "40.08",
      "low": "39.58",
      "close": "39.82",
      "average": "39.7867",
      "volume": "695163",
      "turnover": "27658340.03",
      "trades": "1667"
    },
    {
      "date": "2024-08-08",
      "bid": "39.64",
      "ask": "39.76",
      "open": "39.60",
      "high": "39.72",
      "low": "39.00",
      "close": "39.64",
      "average": "39.4155",
      "volume": "346478",
      "turnover": "13656377.39",
      "trades": "1407"
    },
    {
      "date": "2024-08-09",
      "bid": "39.76",
      "ask": "39.82",
      "open": "39.64",
      "high": "40.28",
      "low": "39.56",
      "close": "39.84",
      "average": "39.9608",
      "volume": "296353",
      "turnover": "11842607.68",
      "trades": "1000"
    },
    {
      "date": "2024-08-12",
      "bid": "40.00",
      "ask": "40.06",
      "open": "39.80",
      "high": "40.36",
      "low": "39.66",
      "close": "40.10",
      "average": "40.0363",
      "volume": "618290",
      "turnover": "24754069.74",
      "trades": "662"
    },
    {
      "date": "2024-08-13",
      "bid": "40.78",
      "ask": "40.82",
      "open": "40.26",
      "high": "40.88",
      "low": "40.00",
      "close": "40.74",
      "average": "40.5618",
      "volume": "235089",
      "turnover": "9535622.88",
      "trades": "840"
    },
    {
      "date": "2024-08-14",
      "bid": "40.68",
      "ask": "40.72",
      "open": "40.74",
      "high": "41.18",
      "low": "40.58",
      "close": "40.72",
      "average": "40.8383",
      "volume": "150392",
      "turnover": "6141754.78",
      "trades": "562"
    },
    {
      "date": "2024-08-15",
      "bid": "40.76",
      "ask": "40.80",
      "open": "41.00",
      "high": "41.20",
      "low": "40.42",
      "close": "40.70",
      "average": "40.7027",
      "volume": "88161",
      "turnover": "3588391.6",
      "trades": "430"
    },
    {
      "date": "2024-08-16",
      "bid": "41.02",
      "ask": "41.06",
      "open": "40.90",
      "high": "41.10",
      "low": "40.64",
      "close": "41.00",
      "average": "40.9151",
      "volume": "153318",
      "turnover": "6272971.38",
      "trades": "488"
    },
    {
      "date": "2024-08-19",
      "bid": "40.80",
      "ask": "40.84",
      "open": "41.00",
      "high": "41.12",
      "low": "40.74",
      "close": "40.74",
      "average": "40.8514",
      "volume": "129258",
      "turnover": "5280433.87",
      "trades": "603"
    },
    {
      "date": "2024-08-20",
      "bid": "40.06",
      "ask": "40.16",
      "open": "40.86",
      "high": "40.92",
      "low": "40.10",
      "close": "40.16",
      "average": "40.3375",
      "volume": "357765",
      "turnover": "14431417.84",
      "trades": "893"
    },
    {
      "date": "2024-08-21",
      "bid": "40.16",
      "ask": "40.26",
      "open": "40.10",
      "high": "40.62",
      "low": "40.08",
      "close": "40.10",
      "average": "40.2588",
      "volume": "101499",
      "turnover": "4086643.2",
      "trades": "421"
    },
    {
      "date": "2024-08-22",
      "bid": "40.28",
      "ask": "40.40",
      "open": "40.14",
      "high": "40.76",
      "low": "40.02",
      "close": "40.30",
      "average": "40.4443",
      "volume": "547930",
      "turnover": "22169743.68",
      "trades": "1000"
    },
    {
      "date": "2024-08-23",
      "bid": "40.12",
      "ask": "40.18",
      "open": "40.30",
      "high": "40.68",
      "low": "39.88",
      "close": "40.12",
      "average": "40.2697",
      "volume": "405566",
      "turnover": "16332254.58",
      "trades": "1232"
    },
    {
      "date": "2024-08-26",
      "bid": "40.34",
      "ask": "40.38",
      "open": "40.12",
      "high": "40.40",
      "low": "39.72",
      "close": "40.30",
      "average": "40.0593",
      "volume": "691812",
      "turnover": "27737224.21",
      "trades": "1030"
    },
    {
      "date": "2024-08-27",
      "bid": "40.64",
      "ask": "40.70",
      "open": "40.30",
      "high": "41.16",
      "low": "40.30",
      "close": "40.74",
      "average": "40.8455",
      "volume": "685145",
      "turnover": "27981431.33",
      "trades": "1002"
    },
    {
      "date": "2024-08-28",
      "bid": "40.50",
      "ask": "40.54",
      "open": "40.60",
      "high": "41.10",
      "low": "40.50",
      "close": "40.52",
      "average": "40.7116",
      "volume": "185010",
      "turnover": "7532082.3",
      "trades": "674"
    },
    {
      "date": "2024-08-29",
      "bid": "40.96",
      "ask": "41.00",
      "open": "40.48",
      "high": "41.08",
      "low": "40.46",
      "close": "41.06",
      "average": "40.8503",
      "volume": "310700",
      "turnover": "12692346.03",
      "trades": "838"
    },
    {
      "date": "2024-08-30",
      "bid": "41.86",
      "ask": "41.94",
      "open": "41.06",
      "high": "41.98",
      "low": "41.00",
      "close": "41.94",
      "average": "41.6945",
      "volume": "514778",
      "turnover": "21465603.55",
      "trades": "1134"
    },
    {
      "date": "2024-09-02",
      "bid": "41.18",
      "ask": "41.22",
      "open": "42.00",
      "high": "42.04",
      "low": "40.74",
      "close": "41.18",
      "average": "41.2744",
      "volume": "146159",
      "turnover": "6032464.54",
      "trades": "567"
    },
    {
      "date": "2024-09-03",
      "bid": "40.78",
      "ask": "40.84",
      "open": "41.10",
      "high": "41.58",
      "low": "40.76",
      "close": "40.88",
      "average": "41.1225",
      "volume": "277885",
      "turnover": "11427294.77",
      "trades": "516"
    },
    {
      "date": "2024-09-04",
      "bid": "41.98",
      "ask": "42.16",
      "open": "40.80",
      "high": "42.44",
      "low": "40.34",
      "close": "42.04",
      "average": "41.8337",
      "volume": "2298189",
      "turnover": "95191090.26",
      "trades": "1340"
    },
    {
      "date": "2024-09-05",
      "bid": "42.50",
      "ask": "42.54",
      "open": "42.00",
      "high": "42.66",
      "low": "41.90",
      "close": "42.64",
      "average": "42.4796",
      "volume": "445984",
      "turnover": "18945099.6",
      "trades": "1166"
    },
    {
      "date": "2024-09-06",
      "bid": "42.94",
      "ask": "42.98",
      "open": "42.64",
      "high": "43.56",
      "low": "42.34",
      "close": "42.98",
      "average": "43.1394",
      "volume": "495355",
      "turnover": "21368520.22",
      "trades": "1215"
    },
    {
      "date": "2024-09-09",
      "bid": "43.46",
      "ask": "43.50",
      "open": "43.04",
      "high": "43.68",
      "low": "42.88",
      "close": "43.40",
      "average": "43.3795",
      "volume": "241445",
      "turnover": "10472573.52",
      "trades": "909"
    },
    {
      "date": "2024-09-10",
      "bid": "42.84",
      "ask": "42.90",
      "open": "43.00",
      "high": "43.76",
      "low": "42.64",
      "close": "42.80",
      "average": "43.262",
      "volume": "692450",
      "turnover": "29956750.72",
      "trades": "1027"
    },
    {
      "date": "2024-09-11",
      "bid": "42.34",
      "ask": "42.40",
      "open": "42.74",
      "high": "42.96",
      "low": "42.14",
      "close": "42.20",
      "average": "42.3343",
      "volume": "277927",
      "turnover": "11765890.48",
      "trades": "798"
    },
    {
      "date": "2024-09-12",
      "bid": "41.94",
      "ask": "41.98",
      "open": "42.64",
      "high": "42.92",
      "low": "41.88",
      "close": "41.88",
      "average": "42.2316",
      "volume": "159744",
      "turnover": "6748808",
      "trades": "732"
    },
    {
      "date": "2024-09-13",
      "bid": "43.26",
      "ask": "43.32",
      "open": "41.70",
      "high": "43.34",
      "low": "41.70",
      "close": "43.30",
      "average": "43.0285",
      "volume": "234987",
      "turnover": "10111042.08",
      "trades": "931"
    },
    {
      "date": "2024-09-16",
      "bid": "42.22",
      "ask": "42.32",
      "open": "43.08",
      "high": "43.20",
      "low": "42.10",
      "close": "42.40",
      "average": "42.372",
      "volume": "207627",
      "turnover": "8797583.69",
      "trades": "741"
    },
    {
      "date": "2024-09-17",
      "bid": "43.32",
      "ask": "43.36",
      "open": "42.40",
      "high": "43.36",
      "low": "42.40",
      "close": "43.30",
      "average": "43.0811",
      "volume": "1189252",
      "turnover": "50391871.36",
      "trades": "1090"
    },
    {
      "date": "2024-09-18",
      "bid": "43.54",
      "ask": "43.60",
      "open": "43.30",
      "high": "43.94",
      "low": "42.84",
      "close": "43.58",
      "average": "43.6084",
      "volume": "450997",
      "turnover": "19648140.04",
      "trades": "1009"
    },
    {
      "date": "2024-09-19",
      "bid": "43.60",
      "ask": "43.64",
      "open": "43.70",
      "high": "44.34",
      "low": "43.54",
      "close": "43.66",
      "average": "43.9181",
      "volume": "256676",
      "turnover": "11273013.91",
      "trades": "764"
    },
    {
      "date": "2024-09-20",
      "bid": "43.70",
      "ask": "43.84",
      "open": "43.66",
      "high": "43.98",
      "low": "43.48",
      "close": "43.90",
      "average": "43.8635",
      "volume": "481231",
      "turnover": "21108436.13",
      "trades": "678"
    },
    {
      "date": "2024-09-23",
      "bid": "44.34",
      "ask": "44.40",
      "open": "43.68",
      "high": "44.44",
      "low": "43.52",
      "close": "44.40",
      "average": "44.0593",
      "volume": "673339",
      "turnover": "29670068.72",
      "trades": "993"
    },
    {
      "date": "2024-09-24",
      "bid": "44.44",
      "ask": "44.50",
      "open": "44.42",
      "high": "44.70",
      "low": "43.86",
      "close": "44.38",
      "average": "44.4007",
      "volume": "629122",
      "turnover": "27933785.51",
      "trades": "1481"
    },
    {
      "date": "2024-09-25",
      "bid": "43.50",
      "ask": "43.60",
      "open": "44.38",
      "high": "44.54",
      "low": "43.26",
      "close": "43.50",
      "average": "43.6861",
      "volume": "481482",
      "turnover": "21033864.71",
      "trades": "1485"
    },
    {
      "date": "2024-09-26",
      "bid": "43.52",
      "ask": "43.58",
      "open": "43.72",
      "high": "44.02",
      "low": "43.10",
      "close": "43.62",
      "average": "43.6035",
      "volume": "459598",
      "turnover": "20040683.07",
      "trades": "1472"
    },
    {
      "date": "2024-09-27",
      "bid": "45.00",
      "ask": "45.08",
      "open": "44.16",
      "high": "45.46",
      "low": "44.02",
      "close": "45.22",
      "average": "44.948",
      "volume": "553444",
      "turnover": "24876467.54",
      "trades": "1772"
    },
    {
      "date": "2024-09-30",
      "bid": "44.70",
      "ask": "44.80",
      "open": "45.40",
      "high": "45.46",
      "low": "44.20",
      "close": "44.72",
      "average": "44.7415",
      "volume": "474524",
      "turnover": "21231029.98",
      "trades": "1371"
    },
    {
      "date": "2024-10-01",
      "bid": "44.10",
      "ask": "44.20",
      "open": "44.82",
      "high": "45.20",
      "low": "44.04",
      "close": "44.16",
      "average": "44.42",
      "volume": "380405",
      "turnover": "16897627.23",
      "trades": "1110"
    },
    {
      "date": "2024-10-02",
      "bid": "44.02",
      "ask": "44.08",
      "open": "44.16",
      "high": "44.28",
      "low": "43.78",
      "close": "44.06",
      "average": "44.029",
      "volume": "206663",
      "turnover": "9099151.14",
      "trades": "786"
    },
    {
      "date": "2024-10-03",
      "bid": "43.46",
      "ask": "43.52",
      "open": "44.12",
      "high": "44.56",
      "low": "43.28",
      "close": "43.56",
      "average": "43.9039",
      "volume": "345176",
      "turnover": "15154565.5",
      "trades": "1100"
    },
    {
      "date": "2024-10-04",
      "bid": "43.22",
      "ask": "43.26",
      "open": "43.60",
      "high": "44.04",
      "low": "43.12",
      "close": "43.30",
      "average": "43.5046",
      "volume": "245539",
      "turnover": "10700403.11",
      "trades": "778"
    },
    {
      "date": "2024-10-07",
      "bid": "42.98",
      "ask": "43.02",
      "open": "43.30",
      "high": "43.48",
      "low": "42.70",
      "close": "43.04",
      "average": "43.0125",
      "volume": "201783",
      "turnover": "8679200.22",
      "trades": "598"
    },
    {
      "date": "2024-10-08",
      "bid": "42.30",
      "ask": "42.36",
      "open": "43.02",
      "high": "43.02",
      "low": "42.18",
      "close": "42.28",
      "average": "42.421",
      "volume": "188943",
      "turnover": "8015109.54",
      "trades": "729"
    },
    {
      "date": "2024-10-09",
      "bid": "42.12",
      "ask": "42.16",
      "open": "42.28",
      "high": "42.40",
      "low": "41.88",
      "close": "42.16",
      "average": "41.993",
      "volume": "1202084",
      "turnover": "50479450.34",
      "trades": "1305"
    },
    {
      "date": "2024-10-10",
      "bid": "42.00",
      "ask": "42.02",
      "open": "42.16",
      "high": "42.46",
      "low": "41.86",
      "close": "41.96",
      "average": "42.0531",
      "volume": "237265",
      "turnover": "9977717.46",
      "trades": "767"
    },
    {
      "date": "2024-10-11",
      "bid": "42.06",
      "ask": "42.12",
      "open": "41.86",
      "high": "42.26",
      "low": "41.84",
      "close": "42.12",
      "average": "42.1124",
      "volume": "181938",
      "turnover": "7661839.46",
      "trades": "650"
    },
    {
      "date": "2024-10-14",
      "bid": "42.14",
      "ask": "42.22",
      "open": "42.14",
      "high": "42.58",
      "low": "41.88",
      "close": "42.16",
      "average": "42.15",
      "volume": "400336",
      "turnover": "16874688.47",
      "trades": "1367"
    },
    {
      "date": "2024-10-15",
      "bid": "42.68",
      "ask": "42.80",
      "open": "42.22",
      "high": "43.04",
      "low": "42.22",
      "close": "42.78",
      "average": "42.6977",
      "volume": "359936",
      "turnover": "15368433.12",
      "trades": "1239"
    },
    {
      "date": "2024-10-16",
      "bid": "42.58",
      "ask": "42.70",
      "open": "42.60",
      "high": "42.90",
      "low": "41.92",
      "close": "42.60",
      "average": "42.6193",
      "volume": "431918",
      "turnover": "18408561.35",
      "trades": "1647"
    },
    {
      "date": "2024-10-17",
      "bid": "35.84",
      "ask": "35.90",
      "open": "37.54",
      "high": "38.38",
      "low": "35.54",
      "close": "35.92",
      "average": "36.7224",
      "volume": "6924683",
      "turnover": "254226744.01",
      "trades": "15631"
    },
    {
      "date": "2024-10-18",
      "bid": "35.02",
      "ask": "35.04",
      "open": "35.52",
      "high": "36.08",
      "low": "34.82",
      "close": "34.92",
      "average": "35.4164",
      "volume": "4463448",
      "turnover": "158090315.13",
      "trades": "6490"
    },
    {
      "date": "2024-10-21",
      "bid": "36.54",
      "ask": "36.58",
      "open": "35.80",
      "high": "36.68",
      "low": "35.52",
      "close": "36.50",
      "average": "36.2479",
      "volume": "3103274",
      "turnover": "112484113.43",
      "trades": "7110"
    },
    {
      "date": "2024-10-22",
      "bid": "36.54",
      "ask": "36.66",
      "open": "36.62",
      "high": "37.16",
      "low": "36.20",
      "close": "36.54",
      "average": "36.7042",
      "volume": "1228677",
      "turnover": "45097566.03",
      "trades": "3925"
    },
    {
      "date": "2024-10-23",
      "bid": "35.72",
      "ask": "35.82",
      "open": "36.58",
      "high": "36.70",
      "low": "35.38",
      "close": "35.38",
      "average": "35.8072",
      "volume": "1727102",
      "turnover": "61843682.7",
      "trades": "4257"
    },
    {
      "date": "2024-10-24",
      "bid": "36.00",
      "ask": "36.04",
      "open": "35.52",
      "high": "36.28",
      "low": "35.52",
      "close": "35.88",
      "average": "36.0329",
      "volume": "995128",
      "turnover": "35855427.7",
      "trades": "2810"
    },
    {
      "date": "2024-10-25",
      "bid": "36.00",
      "ask": "36.02",
      "open": "35.90",
      "high": "36.16",
      "low": "35.76",
      "close": "35.88",
      "average": "35.9423",
      "volume": "765220",
      "turnover": "27503816.13",
      "trades": "2756"
    },
    {
      "date": "2024-10-28",
      "bid": "36.58",
      "ask": "36.62",
      "open": "36.00",
      "high": "36.66",
      "low": "36.00",
      "close": "36.48",
      "average": "36.4432",
      "volume": "738414",
      "turnover": "26919368.99",
      "trades": "1908"
    },
    {
      "date": "2024-10-29",
      "bid": "36.10",
      "ask": "36.14",
      "open": "36.48",
      "high": "36.76",
      "low": "36.06",
      "close": "36.06",
      "average": "36.2699",
      "volume": "850320",
      "turnover": "30841074.34",
      "trades": "2563"
    },
    {
      "date": "2024-10-30",
      "bid": "35.68",
      "ask": "35.72",
      "open": "36.10",
      "high": "36.28",
      "low": "35.50",
      "close": "35.50",
      "average": "35.8088",
      "volume": "523070",
      "turnover": "18730446.18",
      "trades": "1921"
    },
    {
      "date": "2024-10-31",
      "bid": "35.06",
      "ask": "35.10",
      "open": "35.46",
      "high": "35.46",
      "low": "35.00",
      "close": "35.10",
      "average": "35.17",
      "volume": "989272",
      "turnover": "34816702.34",
      "trades": "2060"
    },
    {
      "date": "2024-11-01",
      "bid": "35.80",
      "ask": "35.82",
      "open": "35.10",
      "high": "35.90",
      "low": "35.04",
      "close": "35.66",
      "average": "35.60",
      "volume": "394317",
      "turnover": "14035908.94",
      "trades": "1335"
    },
    {
      "date": "2024-11-04",
      "bid": "35.88",
      "ask": "35.92",
      "open": "35.80",
      "high": "36.30",
      "low": "35.80",
      "close": "35.84",
      "average": "35.9723",
      "volume": "489022",
      "turnover": "17591267.04",
      "trades": "1861"
    },
    {
      "date": "2024-11-05",
      "bid": "35.42",
      "ask": "35.44",
      "open": "35.86",
      "high": "35.96",
      "low": "35.32",
      "close": "35.42",
      "average": "35.6082",
      "volume": "614919",
      "turnover": "21899397.22",
      "trades": "1680"
    },
    {
      "date": "2024-11-06",
      "bid": "35.10",
      "ask": "35.18",
      "open": "35.44",
      "high": "35.96",
      "low": "35.00",
      "close": "35.00",
      "average": "35.3364",
      "volume": "629189",
      "turnover": "22233247.28",
      "trades": "1846"
    },
    {
      "date": "2024-11-07",
      "bid": "35.78",
      "ask": "35.82",
      "open": "35.02",
      "high": "35.96",
      "low": "35.02",
      "close": "35.76",
      "average": "35.7183",
      "volume": "474408",
      "turnover": "16945015.04",
      "trades": "1599"
    },
    {
      "date": "2024-11-08",
      "bid": "35.48",
      "ask": "35.50",
      "open": "35.76",
      "high": "35.84",
      "low": "35.30",
      "close": "35.50",
      "average": "35.5439",
      "volume": "835824",
      "turnover": "29708461.9",
      "trades": "2200"
    },
    {
      "date": "2024-11-11",
      "bid": "35.56",
      "ask": "35.60",
      "open": "36.00",
      "high": "36.00",
      "low": "35.52",
      "close": "35.54",
      "average": "35.6548",
      "volume": "751942",
      "turnover": "26822631.06",
      "trades": "1446"
    },
    {
      "date": "2024-11-12",
      "bid": "35.14",
      "ask": "35.32",
      "open": "35.38",
      "high": "35.54",
      "low": "35.10",
      "close": "35.12",
      "average": "35.282",
      "volume": "556427",
      "turnover": "19632149.26",
      "trades": "1344"
    },
    {
      "date": "2024-11-13",
      "bid": "34.90",
      "ask": "34.92",
      "open": "35.10",
      "high": "35.34",
      "low": "34.76",
      "close": "34.98",
      "average": "35.0071",
      "volume": "1524720",
      "turnover": "53368478.82",
      "trades": "1381"
    },
    {
      "date": "2024-11-14",
      "bid": "35.08",
      "ask": "35.12",
      "open": "35.08",
      "high": "35.30",
      "low": "34.96",
      "close": "35.18",
      "average": "35.1471",
      "volume": "328237",
      "turnover": "11536570.82",
      "trades": "974"
    },
    {
      "date": "2024-11-15",
      "bid": "34.12",
      "ask": "34.16",
      "open": "35.00",
      "high": "35.02",
      "low": "34.02",
      "close": "34.14",
      "average": "34.4131",
      "volume": "1066204",
      "turnover": "36691482.9",
      "trades": "2292"
    },
    {
      "date": "2024-11-18",
      "bid": "33.84",
      "ask": "33.90",
      "open": "34.16",
      "high": "34.34",
      "low": "33.62",
      "close": "33.92",
      "average": "33.8676",
      "volume": "1527023",
      "turnover": "51721023.92",
      "trades": "2561"
    },
    {
      "date": "2024-11-19",
      "bid": "33.54",
      "ask": "33.58",
      "open": "34.00",
      "high": "34.18",
      "low": "33.16",
      "close": "33.60",
      "average": "33.4942",
      "volume": "675333",
      "turnover": "22620281.48",
      "trades": "2238"
    },
    {
      "date": "2024-11-20",
      "bid": "33.06",
      "ask": "33.16",
      "open": "33.58",
      "high": "33.80",
      "low": "33.02",
      "close": "33.02",
      "average": "33.2269",
      "volume": "789424",
      "turnover": "26231377.59",
      "trades": "1721"
    },
    {
      "date": "2024-11-21",
      "bid": "32.82",
      "ask": "32.84",
      "open": "33.02",
      "high": "33.16",
      "low": "32.76",
      "close": "32.84",
      "average": "32.8763",
      "volume": "534348",
      "turnover": "17566719.07",
      "trades": "1509"
    },
    {
      "date": "2024-11-22",
      "bid": "33.02",
      "ask": "33.04",
      "open": "32.86",
      "high": "33.18",
      "low": "32.80",
      "close": "33.18",
      "average": "33.0155",
      "volume": "1339931",
      "turnover": "44227023.56",
      "trades": "1693"
    },
    {
      "date": "2024-11-25",
      "bid": "34.00",
      "ask": "34.06",
      "open": "33.54",
      "high": "34.16",
      "low": "33.36",
      "close": "34.08",
      "average": "33.917",
      "volume": "762009",
      "turnover": "25844992.1",
      "trades": "1886"
    },
    {
      "date": "2024-11-26",
      "bid": "34.14",
      "ask": "34.16",
      "open": "33.96",
      "high": "34.34",
      "low": "33.72",
      "close": "34.10",
      "average": "34.063",
      "volume": "554691",
      "turnover": "18900018.93",
      "trades": "1100"
    },
    {
      "date": "2024-11-27",
      "bid": "33.92",
      "ask": "33.98",
      "open": "34.10",
      "high": "34.36",
      "low": "33.52",
      "close": "33.96",
      "average": "33.9361",
      "volume": "861120",
      "turnover": "29215777.38",
      "trades": "2072"
    },
    {
      "date": "2024-11-28",
      "bid": "34.36",
      "ask": "34.38",
      "open": "34.40",
      "high": "34.72",
      "low": "34.26",
      "close": "34.42",
      "average": "34.5347",
      "volume": "488101",
      "turnover": "16855910.64",
      "trades": "1634"
    },
    {
      "date": "2024-11-29",
      "bid": "34.42",
      "ask": "34.46",
      "open": "34.50",
      "high": "34.60",
      "low": "34.20",
      "close": "34.30",
      "average": "34.3146",
      "volume": "1210139",
      "turnover": "41525707.45",
      "trades": "1194"
    },
    {
      "date": "2024-12-02",
      "bid": "34.30",
      "ask": "34.32",
      "open": "34.26",
      "high": "34.74",
      "low": "34.24",
      "close": "34.26",
      "average": "34.434",
      "volume": "336805",
      "turnover": "11597565.18",
      "trades": "1270"
    },
    {
      "date": "2024-12-03",
      "bid": "33.88",
      "ask": "33.92",
      "open": "34.26",
      "high": "34.38",
      "low": "33.60",
      "close": "33.90",
      "average": "33.8893",
      "volume": "683301",
      "turnover": "23153091.61",
      "trades": "2009"
    },
    {
      "date": "2024-12-04",
      "bid": "34.52",
      "ask": "34.56",
      "open": "33.86",
      "high": "34.64",
      "low": "33.86",
      "close": "34.64",
      "average": "34.4586",
      "volume": "639600",
      "turnover": "22040059.51",
      "trades": "1675"
    },
    {
      "date": "2024-12-05",
      "bid": "34.30",
      "ask": "34.34",
      "open": "33.96",
      "high": "34.86",
      "low": "33.96",
      "close": "34.26",
      "average": "34.4223",
      "volume": "308662",
      "turnover": "10624876.44",
      "trades": "1220"
    },
    {
      "date": "2024-12-06",
      "bid": "34.34",
      "ask": "34.36",
      "open": "34.18",
      "high": "34.54",
      "low": "34.18",
      "close": "34.44",
      "average": "34.3838",
      "volume": "218233",
      "turnover": "7503685.95",
      "trades": "764"
    },
    {
      "date": "2024-12-09",
      "bid": "34.72",
      "ask": "34.78",
      "open": "34.40",
      "high": "34.90",
      "low": "34.36",
      "close": "34.82",
      "average": "34.7409",
      "volume": "413568",
      "turnover": "14367619.44",
      "trades": "1243"
    },
    {
      "date": "2024-12-10",
      "bid": "34.52",
      "ask": "34.56",
      "open": "34.78",
      "high": "34.90",
      "low": "34.42",
      "close": "34.44",
      "average": "34.5684",
      "volume": "248552",
      "turnover": "8592218.72",
      "trades": "803"
    },
    {
      "date": "2024-12-11",
      "bid": "34.38",
      "ask": "34.42",
      "open": "34.56",
      "high": "34.60",
      "low": "34.20",
      "close": "34.50",
      "average": "34.456",
      "volume": "291894",
      "turnover": "10057442.56",
      "trades": "958"
    },
    {
      "date": "2024-12-12",
      "bid": "33.66",
      "ask": "33.74",
      "open": "34.50",
      "high": "34.56",
      "low": "33.66",
      "close": "33.66",
      "average": "33.9075",
      "volume": "410471",
      "turnover": "13918094.31",
      "trades": "1454"
    },
    {
      "date": "2024-12-13",
      "bid": "33.74",
      "ask": "33.78",
      "open": "33.66",
      "high": "33.96",
      "low": "33.48",
      "close": "33.84",
      "average": "33.7806",
      "volume": "412228",
      "turnover": "13925306.68",
      "trades": "1137"
    },
    {
      "date": "2024-12-16",
      "bid": "33.96",
      "ask": "34.00",
      "open": "33.90",
      "high": "34.14",
      "low": "33.62",
      "close": "34.06",
      "average": "33.873",
      "volume": "428405",
      "turnover": "14511211.01",
      "trades": "1276"
    },
    {
      "date": "2024-12-17",
      "bid": "34.00",
      "ask": "34.02",
      "open": "33.84",
      "high": "34.34",
      "low": "33.64",
      "close": "34.12",
      "average": "34.0879",
      "volume": "416541",
      "turnover": "14196403.44",
      "trades": "1122"
    },
    {
      "date": "2024-12-18",
      "bid": "34.50",
      "ask": "34.52",
      "open": "34.12",
      "high": "34.90",
      "low": "34.08",
      "close": "34.60",
      "average": "34.5485",
      "volume": "347481",
      "turnover": "12003500.57",
      "trades": "1092"
    },
    {
      "date": "2024-12-19",
      "bid": "34.06",
      "ask": "34.10",
      "open": "34.00",
      "high": "34.42",
      "low": "33.90",
      "close": "34.16",
      "average": "34.1483",
      "volume": "539766",
      "turnover": "18433590.32",
      "trades": "1448"
    },
    {
      "date": "2024-12-20",
      "bid": "33.86",
      "ask": "33.90",
      "open": "33.98",
      "high": "34.12",
      "low": "33.42",
      "close": "33.96",
      "average": "33.8986",
      "volume": "1524333",
      "turnover": "51674601.15",
      "trades": "2096"
    },
    {
      "date": "2024-12-23",
      "bid": "34.64",
      "ask": "34.66",
      "open": "33.76",
      "high": "34.72",
      "low": "33.46",
      "close": "34.64",
      "average": "34.3371",
      "volume": "393949",
      "turnover": "13526789.79",
      "trades": "1087"
    },
    {
      "date": "2024-12-27",
      "bid": "35.32",
      "ask": "35.36",
      "open": "34.64",
      "high": "35.48",
      "low": "34.56",
      "close": "35.40",
      "average": "35.2756",
      "volume": "413792",
      "turnover": "14597071.26",
      "trades": "1433"
    },
    {
      "date": "2024-12-30",
      "bid": "36.14",
      "ask": "36.20",
      "open": "35.30",
      "high": "36.26",
      "low": "35.26",
      "close": "36.26",
      "average": "36.0541",
      "volume": "655411",
      "turnover": "23630106.37",
      "trades": "1835"
    },
    {
      "date": "2025-01-02",
      "bid": "36.36",
      "ask": "36.44",
      "open": "36.30",
      "high": "36.68",
      "low": "36.10",
      "close": "36.30",
      "average": "36.3232",
      "volume": "378603",
      "turnover": "13751927.63",
      "trades": "1310"
    },
    {
      "date": "2025-01-03",
      "bid": "36.26",
      "ask": "36.28",
      "open": "36.40",
      "high": "36.48",
      "low": "36.08",
      "close": "36.30",
      "average": "36.3124",
      "volume": "321233",
      "turnover": "11664857.35",
      "trades": "931"
    },
    {
      "date": "2025-01-07",
      "bid": "36.76",
      "ask": "36.80",
      "open": "36.30",
      "high": "37.40",
      "low": "36.22",
      "close": "36.66",
      "average": "36.9168",
      "volume": "630062",
      "turnover": "23259886.62",
      "trades": "1955"
    },
    {
      "date": "2025-01-08",
      "bid": "36.64",
      "ask": "36.66",
      "open": "36.74",
      "high": "37.28",
      "low": "36.52",
      "close": "36.64",
      "average": "36.843",
      "volume": "476235",
      "turnover": "17545539.14",
      "trades": "1675"
    },
    {
      "date": "2025-01-09",
      "bid": "36.82",
      "ask": "36.90",
      "open": "36.60",
      "high": "36.96",
      "low": "36.58",
      "close": "36.86",
      "average": "36.8072",
      "volume": "223394",
      "turnover": "8222511.73",
      "trades": "818"
    },
    {
      "date": "2025-01-10",
      "bid": "36.80",
      "ask": "36.86",
      "open": "36.82",
      "high": "37.20",
      "low": "36.62",
      "close": "36.86",
      "average": "36.9294",
      "volume": "481104",
      "turnover": "17766503.7",
      "trades": "1361"
    },
    {
      "date": "2025-01-13",
      "bid": "35.86",
      "ask": "35.88",
      "open": "36.74",
      "high": "36.88",
      "low": "35.74",
      "close": "35.86",
      "average": "36.017",
      "volume": "301702",
      "turnover": "10866756.95",
      "trades": "1277"
    },
    {
      "date": "2025-01-14",
      "bid": "37.06",
      "ask": "37.08",
      "open": "38.78",
      "high": "39.58",
      "low": "37.00",
      "close": "37.00",
      "average": "37.9904",
      "volume": "2212223",
      "turnover": "84037543.7",
      "trades": "4369"
    },
    {
      "date": "2025-01-15",
      "bid": "37.10",
      "ask": "37.16",
      "open": "37.00",
      "high": "37.44",
      "low": "36.50",
      "close": "37.08",
      "average": "37.0104",
      "volume": "895900",
      "turnover": "33148908.78",
      "trades": "2419"
    },
    {
      "date": "2025-01-16",
      "bid": "37.40",
      "ask": "37.44",
      "open": "37.56",
      "high": "37.61",
      "low": "37.16",
      "close": "37.42",
      "average": "37.3873",
      "volume": "308180",
      "turnover": "11522064.64",
      "trades": "797"
    },
    {
      "date": "2025-01-17",
      "bid": "37.24",
      "ask": "37.28",
      "open": "37.60",
      "high": "37.80",
      "low": "37.12",
      "close": "37.34",
      "average": "37.3567",
      "volume": "494995",
      "turnover": "18492564.73",
      "trades": "1262"
    },
    {
      "date": "2025-01-20",
      "bid": "36.48",
      "ask": "36.52",
      "open": "37.24",
      "high": "37.36",
      "low": "36.40",
      "close": "36.42",
      "average": "36.6552",
      "volume": "425884",
      "turnover": "15610895.6",
      "trades": "1089"
    },
    {
      "date": "2025-01-21",
      "bid": "37.22",
      "ask": "37.28",
      "open": "36.38",
      "high": "37.34",
      "low": "36.28",
      "close": "37.26",
      "average": "36.9596",
      "volume": "432239",
      "turnover": "15973653.33",
      "trades": "1277"
    },
    {
      "date": "2025-01-22",
      "bid": "37.20",
      "ask": "37.26",
      "open": "37.32",
      "high": "37.54",
      "low": "36.92",
      "close": "37.28",
      "average": "37.2886",
      "volume": "443579",
      "turnover": "16540279.63",
      "trades": "1154"
    },
    {
      "date": "2025-01-23",
      "bid": "37.40",
      "ask": "37.46",
      "open": "37.26",
      "high": "37.52",
      "low": "37.12",
      "close": "37.46",
      "average": "37.3855",
      "volume": "356985",
      "turnover": "13346076.54",
      "trades": "1097"
    },
    {
      "date": "2025-01-24",
      "bid": "37.20",
      "ask": "37.32",
      "open": "37.46",
      "high": "37.88",
      "low": "37.14",
      "close": "37.20",
      "average": "37.4431",
      "volume": "297101",
      "turnover": "11124339.05",
      "trades": "939"
    },
    {
      "date": "2025-01-27",
      "bid": "37.86",
      "ask": "37.92",
      "open": "36.82",
      "high": "38.10",
      "low": "36.36",
      "close": "37.94",
      "average": "37.7928",
      "volume": "419519",
      "turnover": "15854789.08",
      "trades": "1173"
    },
    {
      "date": "2025-01-28",
      "bid": "38.28",
      "ask": "38.34",
      "open": "38.04",
      "high": "38.66",
      "low": "37.90",
      "close": "38.36",
      "average": "38.3274",
      "volume": "592155",
      "turnover": "22688655.37",
      "trades": "1585"
    },
    {
      "date": "2025-01-29",
      "bid": "38.10",
      "ask": "38.16",
      "open": "38.40",
      "high": "38.48",
      "low": "38.00",
      "close": "38.00",
      "average": "38.1705",
      "volume": "390323",
      "turnover": "14908356.15",
      "trades": "984"
    },
    {
      "date": "2025-01-30",
      "bid": "38.60",
      "ask": "38.68",
      "open": "38.56",
      "high": "39.24",
      "low": "37.26",
      "close": "38.72",
      "average": "38.3001",
      "volume": "1040272",
      "turnover": "39842854.47",
      "trades": "2327"
    },
    {
      "date": "2025-01-31",
      "bid": "39.84",
      "ask": "39.90",
      "open": "39.10",
      "high": "40.26",
      "low": "39.10",
      "close": "39.80",
      "average": "39.8502",
      "volume": "2508946",
      "turnover": "99964784.66",
      "trades": "3222"
    },
    {
      "date": "2025-02-03",
      "bid": "39.72",
      "ask": "39.76",
      "open": "38.68",
      "high": "39.84",
      "low": "38.68",
      "close": "39.84",
      "average": "39.3508",
      "volume": "681674",
      "turnover": "26812757.05",
      "trades": "1573"
    },
    {
      "date": "2025-02-04",
      "bid": "39.14",
      "ask": "39.16",
      "open": "39.68",
      "high": "39.68",
      "low": "38.66",
      "close": "39.10",
      "average": "39.0507",
      "volume": "801014",
      "turnover": "31276234.88",
      "trades": "993"
    },
    {
      "date": "2025-02-05",
      "bid": "39.02",
      "ask": "39.06",
      "open": "39.16",
      "high": "39.20",
      "low": "38.64",
      "close": "39.00",
      "average": "38.9145",
      "volume": "301041",
      "turnover": "11714835.68",
      "trades": "958"
    },
    {
      "date": "2025-02-06",
      "bid": "38.92",
      "ask": "38.94",
      "open": "39.10",
      "high": "39.34",
      "low": "38.60",
      "close": "38.86",
      "average": "38.9682",
      "volume": "367316",
      "turnover": "14313681.07",
      "trades": "902"
    },
    {
      "date": "2025-02-07",
      "bid": "38.50",
      "ask": "38.54",
      "open": "38.68",
      "high": "39.06",
      "low": "38.26",
      "close": "38.46",
      "average": "38.5215",
      "volume": "480778",
      "turnover": "18520821.05",
      "trades": "1398"
    },
    {
      "date": "2025-02-10",
      "bid": "38.28",
      "ask": "38.34",
      "open": "38.38",
      "high": "38.62",
      "low": "37.70",
      "close": "38.20",
      "average": "38.1396",
      "volume": "514506",
      "turnover": "19622889.98",
      "trades": "1561"
    },
    {
      "date": "2025-02-11",
      "bid": "38.30",
      "ask": "38.46",
      "open": "37.88",
      "high": "38.76",
      "low": "37.88",
      "close": "38.30",
      "average": "38.3841",
      "volume": "320461",
      "turnover": "12300526.14",
      "trades": "978"
    },
    {
      "date": "2025-02-12",
      "bid": "38.86",
      "ask": "38.90",
      "open": "38.46",
      "high": "39.00",
      "low": "38.28",
      "close": "38.88",
      "average": "38.6672",
      "volume": "666984",
      "turnover": "25790368.88",
      "trades": "1448"
    },
    {
      "date": "2025-02-13",
      "bid": "39.76",
      "ask": "39.78",
      "open": "38.90",
      "high": "39.94",
      "low": "38.90",
      "close": "39.72",
      "average": "39.5879",
      "volume": "1104048",
      "turnover": "43707343.91",
      "trades": "2484"
    },
    {
      "date": "2025-02-14",
      "bid": "40.76",
      "ask": "40.82",
      "open": "39.92",
      "high": "40.86",
      "low": "39.68",
      "close": "40.76",
      "average": "40.4703",
      "volume": "734021",
      "turnover": "29705632.88",
      "trades": "2237"
    },
    {
      "date": "2025-02-17",
      "bid": "40.14",
      "ask": "40.20",
      "open": "40.86",
      "high": "41.02",
      "low": "40.04",
      "close": "40.08",
      "average": "40.3018",
      "volume": "410279",
      "turnover": "16534910.53",
      "trades": "1261"
    },
    {
      "date": "2025-02-18",
      "bid": "40.18",
      "ask": "40.22",
      "open": "40.08",
      "high": "40.32",
      "low": "39.62",
      "close": "40.32",
      "average": "40.0048",
      "volume": "518628",
      "turnover": "20747386.37",
      "trades": "1431"
    },
    {
      "date": "2025-02-19",
      "bid": "39.48",
      "ask": "39.54",
      "open": "40.22",
      "high": "40.40",
      "low": "39.18",
      "close": "39.46",
      "average": "39.7194",
      "volume": "663799",
      "turnover": "26366174.82",
      "trades": "2085"
    },
    {
      "date": "2025-02-20",
      "bid": "39.82",
      "ask": "39.88",
      "open": "39.50",
      "high": "39.92",
      "low": "39.36",
      "close": "39.88",
      "average": "39.7166",
      "volume": "292790",
      "turnover": "11628658.26",
      "trades": "904"
    },
    {
      "date": "2025-02-21",
      "bid": "39.74",
      "ask": "39.76",
      "open": "39.72",
      "high": "40.30",
      "low": "39.44",
      "close": "39.70",
      "average": "39.851",
      "volume": "459332",
      "turnover": "18307158.29",
      "trades": "1357"
    },
    {
      "date": "2025-02-24",
      "bid": "40.04",
      "ask": "40.06",
      "open": "39.80",
      "high": "40.34",
      "low": "39.80",
      "close": "40.06",
      "average": "40.0628",
      "volume": "368502",
      "turnover": "14762995.25",
      "trades": "1062"
    },
    {
      "date": "2025-02-25",
      "bid": "39.96",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.32",
      "low": "39.94",
      "close": "39.94",
      "average": "40.0817",
      "volume": "323238",
      "turnover": "12955928.53",
      "trades": "1438"
    },
    {
      "date": "2025-02-26",
      "bid": "39.66",
      "ask": "39.72",
      "open": "39.96",
      "high": "40.20",
      "low": "39.38",
      "close": "39.62",
      "average": "39.7011",
      "volume": "595628",
      "turnover": "23644759.91",
      "trades": "2764"
    },
    {
      "date": "2025-02-27",
      "bid": "39.44",
      "ask": "39.48",
      "open": "39.58",
      "high": "39.88",
      "low": "39.04",
      "close": "39.48",
      "average": "39.6732",
      "volume": "994384",
      "turnover": "39450355.33",
      "trades": "1361"
    },
    {
      "date": "2025-02-28",
      "bid": "39.24",
      "ask": "39.32",
      "open": "39.42",
      "high": "39.42",
      "low": "39.10",
      "close": "39.18",
      "average": "39.203",
      "volume": "472836",
      "turnover": "18536635.23",
      "trades": "1135"
    },
    {
      "date": "2025-03-03",
      "bid": "38.92",
      "ask": "38.96",
      "open": "39.00",
      "high": "39.54",
      "low": "38.90",
      "close": "38.90",
      "average": "39.1777",
      "volume": "315237",
      "turnover": "12350248.19",
      "trades": "1311"
    },
    {
      "date": "2025-03-04",
      "bid": "37.92",
      "ask": "38.06",
      "open": "38.50",
      "high": "38.84",
      "low": "37.84",
      "close": "37.84",
      "average": "38.0911",
      "volume": "369826",
      "turnover": "14087154.09",
      "trades": "1416"
    },
    {
      "date": "2025-03-05",
      "bid": "37.94",
      "ask": "37.98",
      "open": "38.06",
      "high": "38.60",
      "low": "37.84",
      "close": "37.94",
      "average": "38.1085",
      "volume": "297629",
      "turnover": "11343276.98",
      "trades": "997"
    },
    {
      "date": "2025-03-06",
      "bid": "37.96",
      "ask": "38.04",
      "open": "37.98",
      "high": "38.58",
      "low": "37.48",
      "close": "38.02",
      "average": "37.9554",
      "volume": "260958",
      "turnover": "9904992.19",
      "trades": "1245"
    },
    {
      "date": "2025-03-07",
      "bid": "37.90",
      "ask": "37.96",
      "open": "37.96",
      "high": "38.06",
      "low": "37.46",
      "close": "37.90",
      "average": "37.7136",
      "volume": "290124",
      "turnover": "10940976.97",
      "trades": "1273"
    },
    {
      "date": "2025-03-10",
      "bid": "38.04",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.46",
      "low": "37.74",
      "close": "38.00",
      "average": "38.0358",
      "volume": "806184",
      "turnover": "30671149.21",
      "trades": "2364"
    },
    {
      "date": "2025-03-11",
      "bid": "37.74",
      "ask": "37.84",
      "open": "38.00",
      "high": "38.48",
      "low": "37.68",
      "close": "37.74",
      "average": "38.0173",
      "volume": "397441",
      "turnover": "15111714.55",
      "trades": "1325"
    },
    {
      "date": "2025-03-12",
      "bid": "37.98",
      "ask": "38.02",
      "open": "37.74",
      "high": "38.02",
      "low": "37.56",
      "close": "37.98",
      "average": "37.7791",
      "volume": "629119",
      "turnover": "23767924.44",
      "trades": "2015"
    },
    {
      "date": "2025-03-13",
      "bid": "37.92",
      "ask": "37.98",
      "open": "37.94",
      "high": "38.08",
      "low": "37.24",
      "close": "37.96",
      "average": "37.8373",
      "volume": "199561",
      "turnover": "7550839.98",
      "trades": "1058"
    },
    {
      "date": "2025-03-14",
      "bid": "38.60",
      "ask": "38.64",
      "open": "37.98",
      "high": "39.00",
      "low": "37.98",
      "close": "38.68",
      "average": "38.69",
      "volume": "400045",
      "turnover": "15480898.72",
      "trades": "1183"
    },
    {
      "date": "2025-03-17",
      "bid": "38.18",
      "ask": "38.24",
      "open": "38.80",
      "high": "38.80",
      "low": "38.06",
      "close": "38.28",
      "average": "38.3835",
      "volume": "508727",
      "turnover": "19522388.59",
      "trades": "1812"
    },
    {
      "date": "2025-03-18",
      "bid": "38.40",
      "ask": "38.44",
      "open": "38.28",
      "high": "38.48",
      "low": "37.88",
      "close": "38.36",
      "average": "38.1687",
      "volume": "414247",
      "turnover": "15810992.62",
      "trades": "1055"
    },
    {
      "date": "2025-03-19",
      "bid": "38.30",
      "ask": "38.32",
      "open": "38.40",
      "high": "38.44",
      "low": "38.02",
      "close": "38.38",
      "average": "38.2899",
      "volume": "183855",
      "turnover": "7039758.78",
      "trades": "839"
    },
    {
      "date": "2025-03-20",
      "bid": "38.22",
      "ask": "38.24",
      "open": "38.30",
      "high": "38.60",
      "low": "37.94",
      "close": "38.24",
      "average": "38.1908",
      "volume": "172832",
      "turnover": "6600492.59",
      "trades": "832"
    },
    {
      "date": "2025-03-21",
      "bid": "38.22",
      "ask": "38.24",
      "open": "38.02",
      "high": "38.28",
      "low": "37.60",
      "close": "38.08",
      "average": "37.9508",
      "volume": "497836",
      "turnover": "18893399.17",
      "trades": "1262"
    },
    {
      "date": "2025-03-24",
      "bid": "38.18",
      "ask": "38.22",
      "open": "38.00",
      "high": "38.26",
      "low": "37.58",
      "close": "38.22",
      "average": "38.0224",
      "volume": "785866",
      "turnover": "29835059.07",
      "trades": "1927"
    },
    {
      "date": "2025-03-25",
      "bid": "37.98",
      "ask": "38.02",
      "open": "38.36",
      "high": "38.54",
      "low": "37.98",
      "close": "37.98",
      "average": "38.1404",
      "volume": "2199290",
      "turnover": "83895614.34",
      "trades": "1766"
    },
    {
      "date": "2025-03-26",
      "bid": "36.50",
      "ask": "36.56",
      "open": "37.98",
      "high": "38.06",
      "low": "36.16",
      "close": "36.46",
      "average": "36.6771",
      "volume": "980367",
      "turnover": "35956580.47",
      "trades": "2584"
    },
    {
      "date": "2025-03-27",
      "bid": "36.86",
      "ask": "36.90",
      "open": "36.22",
      "high": "36.94",
      "low": "36.12",
      "close": "36.94",
      "average": "36.7235",
      "volume": "634423",
      "turnover": "23298512.06",
      "trades": "1429"
    },
    {
      "date": "2025-03-28",
      "bid": "37.12",
      "ask": "37.14",
      "open": "36.86",
      "high": "37.24",
      "low": "36.62",
      "close": "37.12",
      "average": "37.0019",
      "volume": "332512",
      "turnover": "12303542.71",
      "trades": "1219"
    },
    {
      "date": "2025-03-31",
      "bid": "37.12",
      "ask": "37.14",
      "open": "37.00",
      "high": "37.14",
      "low": "36.52",
      "close": "37.04",
      "average": "36.8532",
      "volume": "532077",
      "turnover": "19608590.94",
      "trades": "1387"
    },
    {
      "date": "2025-04-01",
      "bid": "37.70",
      "ask": "37.72",
      "open": "36.52",
      "high": "37.82",
      "low": "36.52",
      "close": "37.56",
      "average": "37.524",
      "volume": "453393",
      "turnover": "17013148.82",
      "trades": "1077"
    },
    {
      "date": "2025-04-02",
      "bid": "36.88",
      "ask": "37.00",
      "open": "37.20",
      "high": "37.38",
      "low": "36.28",
      "close": "36.90",
      "average": "36.6902",
      "volume": "450941",
      "turnover": "16544921.71",
      "trades": "1349"
    },
    {
      "date": "2025-04-03",
      "bid": "34.86",
      "ask": "34.94",
      "open": "36.08",
      "high": "36.72",
      "low": "34.70",
      "close": "34.70",
      "average": "35.3024",
      "volume": "709718",
      "turnover": "25055190.92",
      "trades": "1787"
    },
    {
      "date": "2025-04-04",
      "bid": "34.30",
      "ask": "34.44",
      "open": "34.52",
      "high": "34.86",
      "low": "33.84",
      "close": "34.46",
      "average": "34.4518",
      "volume": "2630438",
      "turnover": "90626643.44",
      "trades": "2322"
    },
    {
      "date": "2025-04-07",
      "bid": "32.68",
      "ask": "32.72",
      "open": "32.28",
      "high": "34.44",
      "low": "32.14",
      "close": "32.48",
      "average": "32.7477",
      "volume": "854392",
      "turnover": "27976308.48",
      "trades": "2792"
    },
    {
      "date": "2025-04-08",
      "bid": "32.14",
      "ask": "32.20",
      "open": "32.90",
      "high": "32.90",
      "low": "32.06",
      "close": "32.24",
      "average": "32.3808",
      "volume": "838156",
      "turnover": "27141421.83",
      "trades": "1433"
    },
    {
      "date": "2025-04-09",
      "bid": "31.20",
      "ask": "31.22",
      "open": "31.34",
      "high": "31.60",
      "low": "30.40",
      "close": "31.00",
      "average": "31.0319",
      "volume": "554109",
      "turnover": "17201424.91",
      "trades": "1535"
    },
    {
      "date": "2025-04-10",
      "bid": "32.26",
      "ask": "32.32",
      "open": "33.68",
      "high": "34.26",
      "low": "32.22",
      "close": "32.30",
      "average": "32.5853",
      "volume": "751499",
      "turnover": "24526120.48",
      "trades": "1478"
    },
    {
      "date": "2025-04-11",
      "bid": "32.22",
      "ask": "32.30",
      "open": "32.34",
      "high": "32.82",
      "low": "31.52",
      "close": "32.30",
      "average": "32.0922",
      "volume": "388038",
      "turnover": "12455205.96",
      "trades": "1182"
    },
    {
      "date": "2025-04-14",
      "bid": "32.72",
      "ask": "32.76",
      "open": "32.80",
      "high": "32.80",
      "low": "32.20",
      "close": "32.72",
      "average": "32.5506",
      "volume": "289254",
      "turnover": "9415364.19",
      "trades": "1148"
    },
    {
      "date": "2025-04-15",
      "bid": "33.04",
      "ask": "33.12",
      "open": "32.78",
      "high": "33.28",
      "low": "32.76",
      "close": "33.06",
      "average": "33.045",
      "volume": "241218",
      "turnover": "7971024.74",
      "trades": "864"
    },
    {
      "date": "2025-04-16",
      "bid": "33.06",
      "ask": "33.12",
      "open": "33.06",
      "high": "33.10",
      "low": "32.48",
      "close": "33.06",
      "average": "32.8229",
      "volume": "298336",
      "turnover": "9792197.19",
      "trades": "938"
    },
    {
      "date": "2025-04-17",
      "bid": "32.94",
      "ask": "33.04",
      "open": "33.06",
      "high": "33.10",
      "low": "32.78",
      "close": "32.90",
      "average": "32.9692",
      "volume": "108080",
      "turnover": "3563281.7",
      "trades": "332"
    },
    {
      "date": "2025-04-22",
      "bid": "32.02",
      "ask": "32.08",
      "open": "33.00",
      "high": "33.00",
      "low": "31.68",
      "close": "32.08",
      "average": "32.165",
      "volume": "648219",
      "turnover": "20849804.01",
      "trades": "1568"
    },
    {
      "date": "2025-04-23",
      "bid": "32.38",
      "ask": "32.44",
      "open": "32.36",
      "high": "33.04",
      "low": "31.74",
      "close": "32.44",
      "average": "32.5325",
      "volume": "543658",
      "turnover": "17684317.34",
      "trades": "1783"
    },
    {
      "date": "2025-04-24",
      "bid": "32.64",
      "ask": "32.68",
      "open": "32.44",
      "high": "32.68",
      "low": "32.14",
      "close": "32.62",
      "average": "32.4827",
      "volume": "242603",
      "turnover": "7880195.85",
      "trades": "828"
    },
    {
      "date": "2025-04-25",
      "bid": "32.72",
      "ask": "32.78",
      "open": "32.76",
      "high": "32.94",
      "low": "32.42",
      "close": "32.82",
      "average": "32.6297",
      "volume": "825341",
      "turnover": "26929885.55",
      "trades": "1195"
    },
    {
      "date": "2025-04-28",
      "bid": "33.68",
      "ask": "33.72",
      "open": "33.10",
      "high": "33.80",
      "low": "32.96",
      "close": "33.62",
      "average": "33.5279",
      "volume": "494062",
      "turnover": "16565438.24",
      "trades": "1562"
    },
    {
      "date": "2025-04-29",
      "bid": "32.24",
      "ask": "32.40",
      "open": "34.00",
      "high": "34.20",
      "low": "30.68",
      "close": "32.38",
      "average": "32.0939",
      "volume": "1813259",
      "turnover": "58203521.62",
      "trades": "5711"
    },
    {
      "date": "2025-04-30",
      "bid": "31.92",
      "ask": "32.06",
      "open": "30.80",
      "high": "32.38",
      "low": "29.90",
      "close": "32.24",
      "average": "31.1999",
      "volume": "2984797",
      "turnover": "93091251.56",
      "trades": "4613"
    },
    {
      "date": "2025-05-02",
      "bid": "31.06",
      "ask": "31.14",
      "open": "32.08",
      "high": "32.10",
      "low": "31.04",
      "close": "31.16",
      "average": "31.3975",
      "volume": "957779",
      "turnover": "30074656.43",
      "trades": "2488"
    },
    {
      "date": "2025-05-05",
      "bid": "31.10",
      "ask": "31.14",
      "open": "31.20",
      "high": "31.42",
      "low": "30.86",
      "close": "31.14",
      "average": "31.0785",
      "volume": "1043845",
      "turnover": "32441356.36",
      "trades": "1405"
    },
    {
      "date": "2025-05-06",
      "bid": "30.64",
      "ask": "30.72",
      "open": "31.02",
      "high": "31.04",
      "low": "30.50",
      "close": "30.66",
      "average": "30.6943",
      "volume": "727696",
      "turnover": "22336201.88",
      "trades": "1754"
    },
    {
      "date": "2025-05-07",
      "bid": "30.22",
      "ask": "30.28",
      "open": "30.64",
      "high": "30.74",
      "low": "30.20",
      "close": "30.20",
      "average": "30.4126",
      "volume": "548840",
      "turnover": "16695392.68",
      "trades": "1450"
    },
    {
      "date": "2025-05-08",
      "bid": "30.68",
      "ask": "30.72",
      "open": "30.28",
      "high": "30.76",
      "low": "30.04",
      "close": "30.66",
      "average": "30.4998",
      "volume": "905344",
      "turnover": "27612677.68",
      "trades": "1799"
    },
    {
      "date": "2025-05-09",
      "bid": "30.94",
      "ask": "31.18",
      "open": "30.66",
      "high": "31.18",
      "low": "30.50",
      "close": "31.08",
      "average": "30.9095",
      "volume": "599696",
      "turnover": "18535663.73",
      "trades": "1512"
    },
    {
      "date": "2025-05-12",
      "bid": "31.46",
      "ask": "31.50",
      "open": "31.18",
      "high": "31.66",
      "low": "30.98",
      "close": "31.50",
      "average": "31.3544",
      "volume": "788408",
      "turnover": "24719986.69",
      "trades": "1787"
    },
    {
      "date": "2025-05-13",
      "bid": "31.60",
      "ask": "31.64",
      "open": "31.64",
      "high": "31.96",
      "low": "31.42",
      "close": "31.78",
      "average": "31.7633",
      "volume": "415204",
      "turnover": "13188306.69",
      "trades": "842"
    },
    {
      "date": "2025-05-14",
      "bid": "31.34",
      "ask": "31.38",
      "open": "31.80",
      "high": "31.94",
      "low": "31.26",
      "close": "31.38",
      "average": "31.6321",
      "volume": "1660423",
      "turnover": "52520068.33",
      "trades": "1504"
    },
    {
      "date": "2025-05-15",
      "bid": "31.22",
      "ask": "31.26",
      "open": "31.36",
      "high": "31.58",
      "low": "31.22",
      "close": "31.26",
      "average": "31.3824",
      "volume": "326442",
      "turnover": "10245164.77",
      "trades": "882"
    },
    {
      "date": "2025-05-16",
      "bid": "31.16",
      "ask": "31.20",
      "open": "31.22",
      "high": "31.52",
      "low": "31.08",
      "close": "31.16",
      "average": "31.2522",
      "volume": "264620",
      "turnover": "8270051.83",
      "trades": "633"
    },
    {
      "date": "2025-05-19",
      "bid": "31.02",
      "ask": "31.08",
      "open": "31.16",
      "high": "31.16",
      "low": "30.82",
      "close": "31.02",
      "average": "30.9745",
      "volume": "244668",
      "turnover": "7580634.41",
      "trades": "670"
    },
    {
      "date": "2025-05-20",
      "bid": "30.74",
      "ask": "30.78",
      "open": "31.02",
      "high": "31.02",
      "low": "30.60",
      "close": "30.78",
      "average": "30.7672",
      "volume": "553759",
      "turnover": "17033868.02",
      "trades": "1400"
    },
    {
      "date": "2025-05-21",
      "bid": "30.18",
      "ask": "30.20",
      "open": "30.74",
      "high": "30.76",
      "low": "30.08",
      "close": "30.16",
      "average": "30.2654",
      "volume": "1600203",
      "turnover": "48084100.5",
      "trades": "1439"
    },
    {
      "date": "2025-05-22",
      "bid": "29.84",
      "ask": "29.86",
      "open": "30.00",
      "high": "30.18",
      "low": "29.64",
      "close": "29.80",
      "average": "29.8414",
      "volume": "882905",
      "turnover": "26350439.87",
      "trades": "1736"
    },
    {
      "date": "2025-05-23",
      "bid": "28.88",
      "ask": "28.92",
      "open": "29.84",
      "high": "30.12",
      "low": "28.76",
      "close": "28.78",
      "average": "29.0442",
      "volume": "1510827",
      "turnover": "43853845.92",
      "trades": "2336"
    },
    {
      "date": "2025-05-26",
      "bid": "29.90",
      "ask": "29.94",
      "open": "29.08",
      "high": "30.00",
      "low": "29.08",
      "close": "29.96",
      "average": "29.7212",
      "volume": "517407",
      "turnover": "15378060.86",
      "trades": "1248"
    },
    {
      "date": "2025-05-27",
      "bid": "29.96",
      "ask": "29.98",
      "open": "30.02",
      "high": "30.24",
      "low": "29.82",
      "close": "29.96",
      "average": "30.0148",
      "volume": "399860",
      "turnover": "12001718.15",
      "trades": "1470"
    },
    {
      "date": "2025-05-28",
      "bid": "29.60",
      "ask": "29.64",
      "open": "29.98",
      "high": "30.12",
      "low": "29.48",
      "close": "29.52",
      "average": "29.6249",
      "volume": "2308659",
      "turnover": "69148036.56",
      "trades": "692"
    },
    {
      "date": "2025-05-30",
      "bid": "30.60",
      "ask": "30.66",
      "open": "30.12",
      "high": "30.86",
      "low": "30.12",
      "close": "30.64",
      "average": "30.6066",
      "volume": "1591440",
      "turnover": "48707982.41",
      "trades": "2655"
    },
    {
      "date": "2025-06-02",
      "bid": "29.76",
      "ask": "29.80",
      "open": "30.48",
      "high": "30.48",
      "low": "29.66",
      "close": "29.80",
      "average": "29.9042",
      "volume": "1690235",
      "turnover": "50542609.5",
      "trades": "1760"
    },
    {
      "date": "2025-06-03",
      "bid": "31.44",
      "ask": "31.50",
      "open": "30.00",
      "high": "31.68",
      "low": "29.92",
      "close": "31.54",
      "average": "30.9387",
      "volume": "2848090",
      "turnover": "86623720.62",
      "trades": "2660"
    },
    {
      "date": "2025-06-04",
      "bid": "31.18",
      "ask": "31.20",
      "open": "31.64",
      "high": "31.64",
      "low": "30.96",
      "close": "31.16",
      "average": "31.2548",
      "volume": "1046421",
      "turnover": "32705999.38",
      "trades": "2164"
    },
    {
      "date": "2025-06-05",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.22",
      "high": "31.88",
      "low": "31.12",
      "close": "31.72",
      "average": "31.5438",
      "volume": "621738",
      "turnover": "19611084.77",
      "trades": "1262"
    },
    {
      "date": "2025-06-09",
      "bid": "32.48",
      "ask": "32.50",
      "open": "32.00",
      "high": "33.14",
      "low": "32.00",
      "close": "32.54",
      "average": "32.6992",
      "volume": "1843982",
      "turnover": "60290429.85",
      "trades": "2801"
    },
    {
      "date": "2025-06-10",
      "bid": "32.90",
      "ask": "32.94",
      "open": "32.72",
      "high": "33.18",
      "low": "32.48",
      "close": "33.00",
      "average": "32.8385",
      "volume": "834252",
      "turnover": "27395187.48",
      "trades": "1726"
    },
    {
      "date": "2025-06-11",
      "bid": "33.24",
      "ask": "33.34",
      "open": "33.20",
      "high": "33.54",
      "low": "33.00",
      "close": "33.26",
      "average": "33.2569",
      "volume": "640262",
      "turnover": "21293467.14",
      "trades": "1694"
    },
    {
      "date": "2025-06-12",
      "bid": "32.98",
      "ask": "33.00",
      "open": "32.64",
      "high": "33.08",
      "low": "32.10",
      "close": "32.96",
      "average": "32.7138",
      "volume": "1378516",
      "turnover": "45102674.37",
      "trades": "2849"
    },
    {
      "date": "2025-06-13",
      "bid": "32.52",
      "ask": "32.54",
      "open": "32.60",
      "high": "33.10",
      "low": "32.44",
      "close": "32.46",
      "average": "32.6986",
      "volume": "451721",
      "turnover": "14770927.91",
      "trades": "1345"
    },
    {
      "date": "2025-06-16",
      "bid": "32.44",
      "ask": "32.50",
      "open": "32.26",
      "high": "32.78",
      "low": "32.24",
      "close": "32.46",
      "average": "32.4851",
      "volume": "319490",
      "turnover": "10378978.31",
      "trades": "774"
    },
    {
      "date": "2025-06-17",
      "bid": "31.90",
      "ask": "31.94",
      "open": "32.44",
      "high": "32.56",
      "low": "31.84",
      "close": "31.90",
      "average": "32.0674",
      "volume": "364046",
      "turnover": "11688361.38",
      "trades": "862"
    },
    {
      "date": "2025-06-18",
      "bid": "32.04",
      "ask": "32.08",
      "open": "31.94",
      "high": "32.14",
      "low": "31.60",
      "close": "32.06",
      "average": "31.9054",
      "volume": "292480",
      "turnover": "9331619.66",
      "trades": "865"
    },
    {
      "date": "2025-06-19",
      "bid": "32.32",
      "ask": "32.36",
      "open": "32.08",
      "high": "32.54",
      "low": "31.80",
      "close": "32.30",
      "average": "32.2477",
      "volume": "499200",
      "turnover": "16097751.24",
      "trades": "925"
    },
    {
      "date": "2025-06-23",
      "bid": "33.84",
      "ask": "33.86",
      "open": "33.20",
      "high": "34.00",
      "low": "32.96",
      "close": "33.78",
      "average": "33.6118",
      "volume": "1168227",
      "turnover": "39268530.26",
      "trades": "3216"
    },
    {
      "date": "2025-06-24",
      "bid": "33.96",
      "ask": "34.00",
      "open": "34.30",
      "high": "34.54",
      "low": "33.64",
      "close": "33.88",
      "average": "34.0263",
      "volume": "621062",
      "turnover": "21127493.59",
      "trades": "1622"
    },
    {
      "date": "2025-06-25",
      "bid": "33.74",
      "ask": "33.78",
      "open": "34.16",
      "high": "34.34",
      "low": "33.72",
      "close": "33.80",
      "average": "34.0073",
      "volume": "444368",
      "turnover": "15107199.99",
      "trades": "1388"
    },
    {
      "date": "2025-06-26",
      "bid": "33.72",
      "ask": "33.74",
      "open": "33.80",
      "high": "34.40",
      "low": "33.62",
      "close": "33.76",
      "average": "33.9248",
      "volume": "504235",
      "turnover": "17116674.93",
      "trades": "1222"
    },
    {
      "date": "2025-06-27",
      "bid": "33.92",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.20",
      "low": "33.56",
      "close": "34.16",
      "average": "33.8266",
      "volume": "1345973",
      "turnover": "45533933.74",
      "trades": "1009"
    },
    {
      "date": "2025-06-30",
      "bid": "33.86",
      "ask": "33.92",
      "open": "33.26",
      "high": "33.96",
      "low": "33.02",
      "close": "33.86",
      "average": "33.7172",
      "volume": "726668",
      "turnover": "24500788.83",
      "trades": "1880"
    },
    {
      "date": "2025-07-01",
      "bid": "33.68",
      "ask": "33.74",
      "open": "33.80",
      "high": "33.80",
      "low": "33.20",
      "close": "33.76",
      "average": "33.5962",
      "volume": "386845",
      "turnover": "12993046.74",
      "trades": "1051"
    },
    {
      "date": "2025-07-02",
      "bid": "34.64",
      "ask": "34.66",
      "open": "33.88",
      "high": "34.68",
      "low": "33.36",
      "close": "34.66",
      "average": "34.2831",
      "volume": "813221",
      "turnover": "27876405.4",
      "trades": "1261"
    },
    {
      "date": "2025-07-03",
      "bid": "34.66",
      "ask": "34.68",
      "open": "34.66",
      "high": "34.94",
      "low": "34.32",
      "close": "34.64",
      "average": "34.5927",
      "volume": "1181874",
      "turnover": "40884358.28",
      "trades": "1014"
    },
    {
      "date": "2025-07-04",
      "bid": "34.62",
      "ask": "34.72",
      "open": "34.62",
      "high": "34.86",
      "low": "34.40",
      "close": "34.58",
      "average": "34.6453",
      "volume": "182985",
      "turnover": "6339798.98",
      "trades": "655"
    },
    {
      "date": "2025-07-07",
      "bid": "34.16",
      "ask": "34.26",
      "open": "34.50",
      "high": "34.56",
      "low": "34.06",
      "close": "34.06",
      "average": "34.3094",
      "volume": "243274",
      "turnover": "8349335.86",
      "trades": "940"
    },
    {
      "date": "2025-07-08",
      "bid": "34.26",
      "ask": "34.30",
      "open": "34.00",
      "high": "34.36",
      "low": "33.76",
      "close": "34.28",
      "average": "34.1168",
      "volume": "214121",
      "turnover": "7304587.27",
      "trades": "716"
    },
    {
      "date": "2025-07-09",
      "bid": "34.50",
      "ask": "34.58",
      "open": "34.50",
      "high": "34.86",
      "low": "34.16",
      "close": "34.42",
      "average": "34.5645",
      "volume": "339989",
      "turnover": "11751637.47",
      "trades": "1096"
    },
    {
      "date": "2025-07-10",
      "bid": "34.62",
      "ask": "34.64",
      "open": "34.50",
      "high": "34.88",
      "low": "34.46",
      "close": "34.56",
      "average": "34.648",
      "volume": "698962",
      "turnover": "24217363.91",
      "trades": "1709"
    },
    {
      "date": "2025-07-11",
      "bid": "33.74",
      "ask": "33.76",
      "open": "36.94",
      "high": "36.94",
      "low": "33.66",
      "close": "33.86",
      "average": "34.3439",
      "volume": "2023174",
      "turnover": "69498075.98",
      "trades": "4469"
    },
    {
      "date": "2025-07-14",
      "bid": "35.64",
      "ask": "35.76",
      "open": "34.24",
      "high": "35.82",
      "low": "34.24",
      "close": "35.78",
      "average": "35.3087",
      "volume": "1189374",
      "turnover": "42002093.76",
      "trades": "2086"
    },
    {
      "date": "2025-07-15",
      "bid": "34.90",
      "ask": "34.96",
      "open": "35.80",
      "high": "36.16",
      "low": "34.88",
      "close": "35.06",
      "average": "35.3497",
      "volume": "732636",
      "turnover": "25907143.4",
      "trades": "1552"
    },
    {
      "date": "2025-07-16",
      "bid": "35.04",
      "ask": "35.12",
      "open": "35.00",
      "high": "35.50",
      "low": "34.90",
      "close": "34.90",
      "average": "35.146",
      "volume": "349338",
      "turnover": "12278674.07",
      "trades": "926"
    },
    {
      "date": "2025-07-17",
      "bid": "35.22",
      "ask": "35.24",
      "open": "35.00",
      "high": "35.32",
      "low": "34.96",
      "close": "35.16",
      "average": "35.1654",
      "volume": "278347",
      "turnover": "9787926.11",
      "trades": "845"
    },
    {
      "date": "2025-07-18",
      "bid": "34.46",
      "ask": "34.50",
      "open": "35.14",
      "high": "35.42",
      "low": "34.40",
      "close": "34.52",
      "average": "34.6923",
      "volume": "321282",
      "turnover": "11148674.94",
      "trades": "810"
    },
    {
      "date": "2025-07-21",
      "bid": "34.10",
      "ask": "34.20",
      "open": "34.52",
      "high": "34.64",
      "low": "34.10",
      "close": "34.24",
      "average": "34.3097",
      "volume": "307058",
      "turnover": "10535187.15",
      "trades": "1030"
    },
    {
      "date": "2025-07-22",
      "bid": "34.04",
      "ask": "34.08",
      "open": "34.42",
      "high": "34.54",
      "low": "33.86",
      "close": "34.08",
      "average": "34.1373",
      "volume": "243659",
      "turnover": "8318189.79",
      "trades": "600"
    },
    {
      "date": "2025-07-23",
      "bid": "34.52",
      "ask": "34.56",
      "open": "34.30",
      "high": "34.86",
      "low": "34.30",
      "close": "34.52",
      "average": "34.6208",
      "volume": "348814",
      "turnover": "12075629.16",
      "trades": "969"
    },
    {
      "date": "2025-07-24",
      "bid": "35.24",
      "ask": "35.30",
      "open": "34.72",
      "high": "35.32",
      "low": "34.72",
      "close": "35.28",
      "average": "35.2088",
      "volume": "263163",
      "turnover": "9265378.94",
      "trades": "726"
    },
    {
      "date": "2025-07-25",
      "bid": "35.22",
      "ask": "35.34",
      "open": "35.30",
      "high": "35.38",
      "low": "34.88",
      "close": "35.36",
      "average": "35.2068",
      "volume": "161999",
      "turnover": "5703495.12",
      "trades": "660"
    },
    {
      "date": "2025-07-28",
      "bid": "35.02",
      "ask": "35.06",
      "open": "35.72",
      "high": "36.00",
      "low": "34.98",
      "close": "35.06",
      "average": "35.3019",
      "volume": "269289",
      "turnover": "9506667.58",
      "trades": "805"
    },
    {
      "date": "2025-07-29",
      "bid": "34.78",
      "ask": "34.82",
      "open": "35.06",
      "high": "35.30",
      "low": "33.80",
      "close": "33.80",
      "average": "34.708",
      "volume": "168864",
      "turnover": "5863069.73",
      "trades": "728"
    },
    {
      "date": "2025-07-30",
      "bid": "34.04",
      "ask": "34.20",
      "open": "34.86",
      "high": "34.86",
      "low": "34.02",
      "close": "34.14",
      "average": "34.2259",
      "volume": "368556",
      "turnover": "12614722.22",
      "trades": "932"
    },
    {
      "date": "2025-07-31",
      "bid": "34.28",
      "ask": "34.36",
      "open": "34.08",
      "high": "34.52",
      "low": "33.78",
      "close": "34.26",
      "average": "34.1515",
      "volume": "868912",
      "turnover": "29672940.3",
      "trades": "1533"
    },
    {
      "date": "2025-08-01",
      "bid": "33.44",
      "ask": "33.48",
      "open": "34.48",
      "high": "34.48",
      "low": "33.14",
      "close": "33.70",
      "average": "33.6094",
      "volume": "532568",
      "turnover": "17889421.09",
      "trades": "943"
    },
    {
      "date": "2025-08-04",
      "bid": "33.26",
      "ask": "33.32",
      "open": "33.50",
      "high": "33.76",
      "low": "33.00",
      "close": "33.28",
      "average": "33.2494",
      "volume": "342983",
      "turnover": "11403601.5",
      "trades": "914"
    },
    {
      "date": "2025-08-05",
      "bid": "33.52",
      "ask": "33.56",
      "open": "33.26",
      "high": "33.60",
      "low": "33.12",
      "close": "33.60",
      "average": "33.4574",
      "volume": "356234",
      "turnover": "11918092.76",
      "trades": "766"
    },
    {
      "date": "2025-08-06",
      "bid": "32.88",
      "ask": "32.94",
      "open": "33.52",
      "high": "33.82",
      "low": "32.78",
      "close": "32.78",
      "average": "33.0226",
      "volume": "417199",
      "turnover": "13776123.83",
      "trades": "773"
    },
    {
      "date": "2025-08-07",
      "bid": "32.78",
      "ask": "32.82",
      "open": "32.78",
      "high": "32.98",
      "low": "32.58",
      "close": "32.72",
      "average": "32.735",
      "volume": "627758",
      "turnover": "20549668.91",
      "trades": "1402"
    },
    {
      "date": "2025-08-08",
      "bid": "32.54",
      "ask": "32.56",
      "open": "32.78",
      "high": "32.98",
      "low": "32.48",
      "close": "32.66",
      "average": "32.6347",
      "volume": "494280",
      "turnover": "16130882.95",
      "trades": "1197"
    },
    {
      "date": "2025-08-11",
      "bid": "32.48",
      "ask": "32.56",
      "open": "32.66",
      "high": "32.80",
      "low": "32.40",
      "close": "32.48",
      "average": "32.5215",
      "volume": "222919",
      "turnover": "7249640.57",
      "trades": "553"
    },
    {
      "date": "2025-08-12",
      "bid": "32.84",
      "ask": "32.88",
      "open": "32.48",
      "high": "32.90",
      "low": "32.48",
      "close": "32.88",
      "average": "32.807",
      "volume": "212178",
      "turnover": "6960727.25",
      "trades": "690"
    },
    {
      "date": "2025-08-13",
      "bid": "32.74",
      "ask": "32.80",
      "open": "32.86",
      "high": "32.88",
      "low": "32.54",
      "close": "32.68",
      "average": "32.6991",
      "volume": "166709",
      "turnover": "5451300.61",
      "trades": "517"
    },
    {
      "date": "2025-08-14",
      "bid": "32.44",
      "ask": "32.48",
      "open": "32.60",
      "high": "32.60",
      "low": "32.34",
      "close": "32.42",
      "average": "32.4337",
      "volume": "270310",
      "turnover": "8767120.11",
      "trades": "595"
    },
    {
      "date": "2025-08-15",
      "bid": "32.88",
      "ask": "32.92",
      "open": "32.36",
      "high": "33.08",
      "low": "32.36",
      "close": "32.88",
      "average": "32.7865",
      "volume": "285355",
      "turnover": "9356331.94",
      "trades": "705"
    },
    {
      "date": "2025-08-18",
      "bid": "32.80",
      "ask": "32.94",
      "open": "32.88",
      "high": "33.08",
      "low": "32.54",
      "close": "32.80",
      "average": "32.7399",
      "volume": "216120",
      "turnover": "7075708.61",
      "trades": "553"
    },
    {
      "date": "2025-08-19",
      "bid": "33.10",
      "ask": "33.18",
      "open": "32.66",
      "high": "33.26",
      "low": "32.60",
      "close": "33.08",
      "average": "33.0019",
      "volume": "256576",
      "turnover": "8467511.78",
      "trades": "874"
    },
    {
      "date": "2025-08-20",
      "bid": "33.62",
      "ask": "33.66",
      "open": "33.10",
      "high": "33.78",
      "low": "32.88",
      "close": "33.60",
      "average": "33.4267",
      "volume": "188288",
      "turnover": "6294144.57",
      "trades": "602"
    },
    {
      "date": "2025-08-21",
      "bid": "34.56",
      "ask": "34.58",
      "open": "33.86",
      "high": "35.04",
      "low": "33.86",
      "close": "34.54",
      "average": "34.6199",
      "volume": "522504",
      "turnover": "18085876.98",
      "trades": "1351"
    },
    {
      "date": "2025-08-22",
      "bid": "34.90",
      "ask": "34.98",
      "open": "34.58",
      "high": "35.00",
      "low": "34.50",
      "close": "34.92",
      "average": "34.8418",
      "volume": "244213",
      "turnover": "8508773.94",
      "trades": "836"
    },
    {
      "date": "2025-08-25",
      "bid": "35.64",
      "ask": "35.68",
      "open": "34.90",
      "high": "36.36",
      "low": "34.60",
      "close": "35.54",
      "average": "35.4665",
      "volume": "646880",
      "turnover": "22955931.41",
      "trades": "1392"
    },
    {
      "date": "2025-08-26",
      "bid": "35.38",
      "ask": "35.42",
      "open": "35.60",
      "high": "35.84",
      "low": "35.00",
      "close": "35.58",
      "average": "35.5248",
      "volume": "700943",
      "turnover": "24899912.87",
      "trades": "703"
    },
    {
      "date": "2025-08-27",
      "bid": "35.16",
      "ask": "35.20",
      "open": "35.58",
      "high": "35.58",
      "low": "35.06",
      "close": "35.18",
      "average": "35.2158",
      "volume": "152088",
      "turnover": "5355849.71",
      "trades": "549"
    },
    {
      "date": "2025-08-28",
      "bid": "34.58",
      "ask": "34.62",
      "open": "35.16",
      "high": "35.34",
      "low": "34.36",
      "close": "34.72",
      "average": "34.8141",
      "volume": "329009",
      "turnover": "11453277.4",
      "trades": "734"
    },
    {
      "date": "2025-08-29",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.72",
      "high": "34.82",
      "low": "34.22",
      "close": "34.56",
      "average": "34.5765",
      "volume": "286897",
      "turnover": "9919804.16",
      "trades": "850"
    },
    {
      "date": "2025-09-01",
      "bid": "34.10",
      "ask": "34.16",
      "open": "34.40",
      "high": "34.50",
      "low": "33.92",
      "close": "34.14",
      "average": "34.1718",
      "volume": "204826",
      "turnover": "6998356.45",
      "trades": "655"
    },
    {
      "date": "2025-09-02",
      "bid": "33.40",
      "ask": "33.44",
      "open": "34.14",
      "high": "34.20",
      "low": "33.30",
      "close": "33.42",
      "average": "33.5564",
      "volume": "277309",
      "turnover": "9305414.17",
      "trades": "942"
    },
    {
      "date": "2025-09-03",
      "bid": "33.40",
      "ask": "33.44",
      "open": "33.44",
      "high": "33.86",
      "low": "33.34",
      "close": "33.50",
      "average": "33.6104",
      "volume": "164125",
      "turnover": "5517412.88",
      "trades": "585"
    },
    {
      "date": "2025-09-04",
      "bid": "33.52",
      "ask": "33.60",
      "open": "33.44",
      "high": "33.82",
      "low": "33.34",
      "close": "33.64",
      "average": "33.6001",
      "volume": "150365",
      "turnover": "5053397.99",
      "trades": "627"
    },
    {
      "date": "2025-09-05",
      "bid": "33.62",
      "ask": "33.70",
      "open": "33.64",
      "high": "33.98",
      "low": "33.62",
      "close": "33.86",
      "average": "33.8082",
      "volume": "518929",
      "turnover": "17544034.14",
      "trades": "1404"
    },
    {
      "date": "2025-09-08",
      "bid": "34.18",
      "ask": "34.26",
      "open": "33.86",
      "high": "34.32",
      "low": "33.52",
      "close": "34.32",
      "average": "33.9177",
      "volume": "211217",
      "turnover": "7163299.84",
      "trades": "570"
    },
    {
      "date": "2025-09-09",
      "bid": "33.96",
      "ask": "33.98",
      "open": "34.26",
      "high": "34.48",
      "low": "33.86",
      "close": "34.00",
      "average": "34.1184",
      "volume": "396644",
      "turnover": "13532313.91",
      "trades": "756"
    },
    {
      "date": "2025-09-10",
      "bid": "33.66",
      "ask": "33.70",
      "open": "34.04",
      "high": "34.10",
      "low": "33.62",
      "close": "33.62",
      "average": "33.7153",
      "volume": "1823232",
      "turnover": "61472715.2",
      "trades": "620"
    },
    {
      "date": "2025-09-11",
      "bid": "33.96",
      "ask": "34.00",
      "open": "33.62",
      "high": "34.18",
      "low": "33.44",
      "close": "34.18",
      "average": "34.0195",
      "volume": "385786",
      "turnover": "13120141.2",
      "trades": "800"
    },
    {
      "date": "2025-09-12",
      "bid": "33.90",
      "ask": "33.94",
      "open": "34.20",
      "high": "34.24",
      "low": "33.76",
      "close": "33.92",
      "average": "33.9459",
      "volume": "321537",
      "turnover": "10914270.98",
      "trades": "671"
    },
    {
      "date": "2025-09-15",
      "bid": "33.50",
      "ask": "33.64",
      "open": "33.88",
      "high": "34.18",
      "low": "33.50",
      "close": "33.56",
      "average": "33.8006",
      "volume": "302887",
      "turnover": "10237849.77",
      "trades": "735"
    },
    {
      "date": "2025-09-16",
      "bid": "33.68",
      "ask": "33.74",
      "open": "33.50",
      "high": "33.86",
      "low": "33.36",
      "close": "33.70",
      "average": "33.6392",
      "volume": "257774",
      "turnover": "8671270.5",
      "trades": "773"
    },
    {
      "date": "2025-09-17",
      "bid": "33.82",
      "ask": "33.96",
      "open": "33.52",
      "high": "34.06",
      "low": "33.52",
      "close": "33.82",
      "average": "33.7693",
      "volume": "444636",
      "turnover": "15015178.85",
      "trades": "1238"
    },
    {
      "date": "2025-09-18",
      "bid": "33.26",
      "ask": "33.32",
      "open": "33.82",
      "high": "34.02",
      "low": "33.22",
      "close": "33.26",
      "average": "33.4782",
      "volume": "719647",
      "turnover": "24093872.35",
      "trades": "1379"
    },
    {
      "date": "2025-09-19",
      "bid": "33.04",
      "ask": "33.08",
      "open": "33.26",
      "high": "33.64",
      "low": "32.86",
      "close": "33.00",
      "average": "33.0563",
      "volume": "706793",
      "turnover": "23363738.89",
      "trades": "1197"
    },
    {
      "date": "2025-09-22",
      "bid": "34.18",
      "ask": "34.30",
      "open": "33.08",
      "high": "34.36",
      "low": "33.08",
      "close": "34.36",
      "average": "34.0628",
      "volume": "402249",
      "turnover": "13701239.36",
      "trades": "1018"
    },
    {
      "date": "2025-09-23",
      "bid": "33.88",
      "ask": "33.96",
      "open": "34.30",
      "high": "34.42",
      "low": "33.84",
      "close": "33.90",
      "average": "34.04",
      "volume": "192518",
      "turnover": "6553397.09",
      "trades": "660"
    },
    {
      "date": "2025-09-24",
      "bid": "33.24",
      "ask": "33.30",
      "open": "33.90",
      "high": "33.90",
      "low": "33.14",
      "close": "33.32",
      "average": "33.3318",
      "volume": "265529",
      "turnover": "8850716.02",
      "trades": "781"
    },
    {
      "date": "2025-09-25",
      "bid": "32.06",
      "ask": "32.10",
      "open": "33.24",
      "high": "33.24",
      "low": "32.00",
      "close": "32.02",
      "average": "32.2708",
      "volume": "1016231",
      "turnover": "32794727.61",
      "trades": "2199"
    },
    {
      "date": "2025-09-26",
      "bid": "32.70",
      "ask": "32.76",
      "open": "32.10",
      "high": "32.78",
      "low": "32.10",
      "close": "32.72",
      "average": "32.5924",
      "volume": "265206",
      "turnover": "8643469.71",
      "trades": "791"
    },
    {
      "date": "2025-09-29",
      "bid": "33.14",
      "ask": "33.18",
      "open": "32.70",
      "high": "33.36",
      "low": "32.70",
      "close": "33.08",
      "average": "33.0837",
      "volume": "321213",
      "turnover": "10628333.57",
      "trades": "838"
    },
    {
      "date": "2025-09-30",
      "bid": "32.92",
      "ask": "32.98",
      "open": "33.08",
      "high": "33.24",
      "low": "32.58",
      "close": "32.96",
      "average": "32.8825",
      "volume": "297590",
      "turnover": "9785462.35",
      "trades": "897"
    },
    {
      "date": "2025-10-01",
      "bid": "32.76",
      "ask": "32.82",
      "open": "32.64",
      "high": "33.16",
      "low": "32.60",
      "close": "32.74",
      "average": "32.8053",
      "volume": "346423",
      "turnover": "11364635.49",
      "trades": "971"
    },
    {
      "date": "2025-10-02",
      "bid": "31.74",
      "ask": "31.76",
      "open": "32.32",
      "high": "32.56",
      "low": "31.60",
      "close": "31.86",
      "average": "31.8962",
      "volume": "1052321",
      "turnover": "33566508.44",
      "trades": "2160"
    },
    {
      "date": "2025-10-03",
      "bid": "31.46",
      "ask": "31.52",
      "open": "31.86",
      "high": "32.02",
      "low": "31.04",
      "close": "31.60",
      "average": "31.3979",
      "volume": "1165267",
      "turnover": "36583572.08",
      "trades": "2063"
    },
    {
      "date": "2025-10-06",
      "bid": "31.42",
      "ask": "31.48",
      "open": "31.72",
      "high": "32.04",
      "low": "31.34",
      "close": "31.42",
      "average": "31.5992",
      "volume": "492655",
      "turnover": "15560419.38",
      "trades": "991"
    },
    {
      "date": "2025-10-07",
      "bid": "30.94",
      "ask": "30.98",
      "open": "31.40",
      "high": "31.51",
      "low": "30.84",
      "close": "30.98",
      "average": "31.0391",
      "volume": "553933",
      "turnover": "17196370.73",
      "trades": "985"
    },
    {
      "date": "2025-10-08",
      "bid": "31.02",
      "ask": "31.08",
      "open": "31.00",
      "high": "31.06",
      "low": "30.76",
      "close": "31.00",
      "average": "30.9472",
      "volume": "405596",
      "turnover": "12552899.85",
      "trades": "839"
    },
    {
      "date": "2025-10-09",
      "bid": "30.88",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.36",
      "low": "30.78",
      "close": "30.96",
      "average": "30.9635",
      "volume": "1069393",
      "turnover": "33108278.66",
      "trades": "1465"
    },
    {
      "date": "2025-10-10",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.32",
      "low": "30.82",
      "close": "30.86",
      "average": "31.0303",
      "volume": "400668",
      "turnover": "12432638.64",
      "trades": "735"
    },
    {
      "date": "2025-10-13",
      "bid": "30.68",
      "ask": "30.74",
      "open": "30.86",
      "high": "30.98",
      "low": "30.54",
      "close": "30.72",
      "average": "30.7301",
      "volume": "211133",
      "turnover": "6488991.24",
      "trades": "613"
    },
    {
      "date": "2025-10-14",
      "bid": "30.46",
      "ask": "30.48",
      "open": "30.60",
      "high": "30.72",
      "low": "30.24",
      "close": "30.48",
      "average": "30.4023",
      "volume": "359670",
      "turnover": "10935127.4",
      "trades": "891"
    },
    {
      "date": "2025-10-15",
      "bid": "30.68",
      "ask": "30.72",
      "open": "30.52",
      "high": "30.76",
      "low": "30.40",
      "close": "30.66",
      "average": "30.5781",
      "volume": "332845",
      "turnover": "10177599.28",
      "trades": "823"
    },
    {
      "date": "2025-10-16",
      "bid": "30.88",
      "ask": "30.92",
      "open": "30.72",
      "high": "30.94",
      "low": "30.20",
      "close": "30.94",
      "average": "30.6988",
      "volume": "329327",
      "turnover": "10109903.02",
      "trades": "861"
    },
    {
      "date": "2025-10-17",
      "bid": "30.60",
      "ask": "30.64",
      "open": "30.96",
      "high": "30.96",
      "low": "30.44",
      "close": "30.80",
      "average": "30.7181",
      "volume": "352665",
      "turnover": "10832742.44",
      "trades": "795"
    },
    {
      "date": "2025-10-20",
      "bid": "31.10",
      "ask": "31.14",
      "open": "30.72",
      "high": "31.14",
      "low": "30.70",
      "close": "31.08",
      "average": "30.9579",
      "volume": "303555",
      "turnover": "9397474.36",
      "trades": "731"
    },
    {
      "date": "2025-10-21",
      "bid": "31.48",
      "ask": "31.54",
      "open": "31.36",
      "high": "31.60",
      "low": "31.00",
      "close": "31.40",
      "average": "31.3665",
      "volume": "755634",
      "turnover": "23701726.83",
      "trades": "1298"
    },
    {
      "date": "2025-10-22",
      "bid": "30.42",
      "ask": "30.48",
      "open": "29.86",
      "high": "30.86",
      "low": "29.68",
      "close": "30.58",
      "average": "30.4447",
      "volume": "1225606",
      "turnover": "37315537.9",
      "trades": "2291"
    },
    {
      "date": "2025-10-23",
      "bid": "30.36",
      "ask": "30.40",
      "open": "30.58",
      "high": "30.88",
      "low": "30.12",
      "close": "30.36",
      "average": "30.3564",
      "volume": "645119",
      "turnover": "19583144.78",
      "trades": "1633"
    },
    {
      "date": "2025-10-24",
      "bid": "31.16",
      "ask": "31.20",
      "open": "30.40",
      "high": "31.22",
      "low": "30.40",
      "close": "31.22",
      "average": "30.9596",
      "volume": "541144",
      "turnover": "16752645.65",
      "trades": "934"
    },
    {
      "date": "2025-10-27",
      "bid": "30.82",
      "ask": "30.84",
      "open": "31.20",
      "high": "31.20",
      "low": "30.44",
      "close": "30.78",
      "average": "30.7423",
      "volume": "379059",
      "turnover": "11653302.36",
      "trades": "836"
    },
    {
      "date": "2025-10-28",
      "bid": "30.38",
      "ask": "30.42",
      "open": "30.78",
      "high": "30.82",
      "low": "30.34",
      "close": "30.38",
      "average": "30.5535",
      "volume": "396472",
      "turnover": "12110241.94",
      "trades": "640"
    },
    {
      "date": "2025-10-29",
      "bid": "30.44",
      "ask": "30.48",
      "open": "30.38",
      "high": "30.72",
      "low": "30.32",
      "close": "30.44",
      "average": "30.4869",
      "volume": "257591",
      "turnover": "7853543.27",
      "trades": "894"
    },
    {
      "date": "2025-10-30",
      "bid": "30.52",
      "ask": "30.54",
      "open": "30.32",
      "high": "30.76",
      "low": "30.28",
      "close": "30.50",
      "average": "30.5116",
      "volume": "805514",
      "turnover": "24577578.97",
      "trades": "1569"
    },
    {
      "date": "2025-10-31",
      "bid": "30.28",
      "ask": "30.32",
      "open": "30.50",
      "high": "30.58",
      "low": "30.20",
      "close": "30.20",
      "average": "30.26",
      "volume": "164859",
      "turnover": "4988700.59",
      "trades": "359"
    },
    {
      "date": "2025-11-03",
      "bid": "30.00",
      "ask": "30.04",
      "open": "30.14",
      "high": "30.32",
      "low": "29.94",
      "close": "30.06",
      "average": "30.0369",
      "volume": "1291183",
      "turnover": "38783756.19",
      "trades": "946"
    },
    {
      "date": "2025-11-04",
      "bid": "30.82",
      "ask": "30.86",
      "open": "30.00",
      "high": "31.20",
      "low": "29.90",
      "close": "30.88",
      "average": "30.512",
      "volume": "1081268",
      "turnover": "32865189.11",
      "trades": "1619"
    },
    {
      "date": "2025-11-05",
      "bid": "31.00",
      "ask": "31.02",
      "open": "30.90",
      "high": "31.70",
      "low": "30.86",
      "close": "30.98",
      "average": "31.2282",
      "volume": "1076172",
      "turnover": "33614590.36",
      "trades": "1729"
    },
    {
      "date": "2025-11-06",
      "bid": "30.88",
      "ask": "30.92",
      "open": "31.04",
      "high": "31.40",
      "low": "30.80",
      "close": "30.86",
      "average": "31.0224",
      "volume": "406647",
      "turnover": "12611414",
      "trades": "841"
    },
    {
      "date": "2025-11-07",
      "bid": "30.72",
      "ask": "30.74",
      "open": "30.88",
      "high": "31.02",
      "low": "30.54",
      "close": "30.76",
      "average": "30.7643",
      "volume": "567003",
      "turnover": "17443325.48",
      "trades": "735"
    },
    {
      "date": "2025-11-10",
      "bid": "30.50",
      "ask": "30.54",
      "open": "30.90",
      "high": "31.04",
      "low": "30.40",
      "close": "30.50",
      "average": "30.6294",
      "volume": "310085",
      "turnover": "9497507.28",
      "trades": "790"
    },
    {
      "date": "2025-11-11",
      "bid": "31.12",
      "ask": "31.14",
      "open": "30.50",
      "high": "31.22",
      "low": "30.50",
      "close": "31.16",
      "average": "30.9081",
      "volume": "327874",
      "turnover": "10133118.75",
      "trades": "778"
    },
    {
      "date": "2025-11-12",
      "bid": "31.20",
      "ask": "31.26",
      "open": "31.16",
      "high": "31.64",
      "low": "31.06",
      "close": "31.20",
      "average": "31.3139",
      "volume": "325276",
      "turnover": "10188388.11",
      "trades": "789"
    },
    {
      "date": "2025-11-13",
      "bid": "31.20",
      "ask": "31.26",
      "open": "31.30",
      "high": "31.52",
      "low": "31.20",
      "close": "31.28",
      "average": "31.3189",
      "volume": "411410",
      "turnover": "12885226.04",
      "trades": "625"
    },
    {
      "date": "2025-11-14",
      "bid": "30.68",
      "ask": "30.76",
      "open": "31.20",
      "high": "31.20",
      "low": "30.44",
      "close": "30.78",
      "average": "30.7338",
      "volume": "429344",
      "turnover": "13194707.54",
      "trades": "938"
    },
    {
      "date": "2025-11-17",
      "bid": "30.62",
      "ask": "30.66",
      "open": "30.62",
      "high": "30.80",
      "low": "30.48",
      "close": "30.64",
      "average": "30.6317",
      "volume": "231517",
      "turnover": "7091717.06",
      "trades": "561"
    },
    {
      "date": "2025-11-18",
      "bid": "30.14",
      "ask": "30.16",
      "open": "30.44",
      "high": "30.44",
      "low": "30.06",
      "close": "30.14",
      "average": "30.2141",
      "volume": "617625",
      "turnover": "18670265.09",
      "trades": "746"
    },
    {
      "date": "2025-11-19",
      "bid": "30.66",
      "ask": "30.70",
      "open": "30.14",
      "high": "30.82",
      "low": "30.02",
      "close": "30.70",
      "average": "30.5215",
      "volume": "1708781",
      "turnover": "51425708.33",
      "trades": "752"
    },
    {
      "date": "2025-11-20",
      "bid": "30.94",
      "ask": "31.02",
      "open": "30.80",
      "high": "31.18",
      "low": "30.32",
      "close": "31.06",
      "average": "30.7689",
      "volume": "1169104",
      "turnover": "35963202.54",
      "trades": "1706"
    },
    {
      "date": "2025-11-21",
      "bid": "30.88",
      "ask": "30.94",
      "open": "30.84",
      "high": "31.12",
      "low": "30.66",
      "close": "30.94",
      "average": "30.8661",
      "volume": "299492",
      "turnover": "9244123.98",
      "trades": "740"
    },
    {
      "date": "2025-11-24",
      "bid": "31.40",
      "ask": "31.50",
      "open": "30.94",
      "high": "31.50",
      "low": "30.94",
      "close": "31.50",
      "average": "31.3558",
      "volume": "499854",
      "turnover": "15672666.35",
      "trades": "844"
    },
    {
      "date": "2025-11-25",
      "bid": "31.54",
      "ask": "31.58",
      "open": "31.64",
      "high": "31.64",
      "low": "31.22",
      "close": "31.56",
      "average": "31.4707",
      "volume": "359083",
      "turnover": "11302172.44",
      "trades": "773"
    },
    {
      "date": "2025-11-26",
      "bid": "32.16",
      "ask": "32.20",
      "open": "31.60",
      "high": "32.46",
      "low": "31.46",
      "close": "32.12",
      "average": "32.1049",
      "volume": "524361",
      "turnover": "16834391.13",
      "trades": "1006"
    },
    {
      "date": "2025-11-27",
      "bid": "32.30",
      "ask": "32.40",
      "open": "32.16",
      "high": "32.60",
      "low": "32.10",
      "close": "32.32",
      "average": "32.3312",
      "volume": "267842",
      "turnover": "8659614.76",
      "trades": "579"
    },
    {
      "date": "2025-11-28",
      "bid": "32.20",
      "ask": "32.24",
      "open": "32.34",
      "high": "32.36",
      "low": "32.00",
      "close": "32.14",
      "average": "32.1615",
      "volume": "494081",
      "turnover": "15890347.23",
      "trades": "738"
    },
    {
      "date": "2025-12-01",
      "bid": "32.24",
      "ask": "32.30",
      "open": "32.10",
      "high": "32.30",
      "low": "31.94",
      "close": "32.28",
      "average": "32.1778",
      "volume": "232094",
      "turnover": "7468271.26",
      "trades": "541"
    },
    {
      "date": "2025-12-02",
      "bid": "32.02",
      "ask": "32.10",
      "open": "32.24",
      "high": "32.40",
      "low": "31.80",
      "close": "32.04",
      "average": "32.1087",
      "volume": "277297",
      "turnover": "8905094.24",
      "trades": "615"
    },
    {
      "date": "2025-12-03",
      "bid": "31.48",
      "ask": "31.52",
      "open": "32.38",
      "high": "32.40",
      "low": "31.10",
      "close": "31.56",
      "average": "31.60",
      "volume": "544316",
      "turnover": "17201835.16",
      "trades": "1080"
    },
    {
      "date": "2025-12-04",
      "bid": "31.80",
      "ask": "31.82",
      "open": "31.56",
      "high": "31.86",
      "low": "31.42",
      "close": "31.78",
      "average": "31.6921",
      "volume": "325666",
      "turnover": "10321158.25",
      "trades": "813"
    },
    {
      "date": "2025-12-05",
      "bid": "31.84",
      "ask": "31.86",
      "open": "31.72",
      "high": "32.00",
      "low": "31.60",
      "close": "31.80",
      "average": "31.8441",
      "volume": "602913",
      "turnover": "19196920.51",
      "trades": "1183"
    },
    {
      "date": "2025-12-08",
      "bid": "31.20",
      "ask": "31.26",
      "open": "31.80",
      "high": "31.80",
      "low": "31.16",
      "close": "31.16",
      "average": "31.3493",
      "volume": "464901",
      "turnover": "14577312.3",
      "trades": "840"
    },
    {
      "date": "2025-12-09",
      "bid": "30.76",
      "ask": "30.80",
      "open": "31.16",
      "high": "31.24",
      "low": "30.76",
      "close": "30.78",
      "average": "30.9531",
      "volume": "446421",
      "turnover": "13818613.87",
      "trades": "963"
    },
    {
      "date": "2025-12-10",
      "bid": "31.04",
      "ask": "31.12",
      "open": "30.76",
      "high": "31.12",
      "low": "30.70",
      "close": "31.08",
      "average": "30.9644",
      "volume": "270233",
      "turnover": "8367108.82",
      "trades": "606"
    },
    {
      "date": "2025-12-11",
      "bid": "31.00",
      "ask": "31.06",
      "open": "31.08",
      "high": "31.40",
      "low": "30.92",
      "close": "31.00",
      "average": "31.0589",
      "volume": "427095",
      "turnover": "13263669.02",
      "trades": "765"
    },
    {
      "date": "2025-12-12",
      "bid": "31.26",
      "ask": "31.30",
      "open": "31.06",
      "high": "31.68",
      "low": "30.94",
      "close": "31.28",
      "average": "31.3544",
      "volume": "571154",
      "turnover": "17906920.97",
      "trades": "909"
    },
    {
      "date": "2025-12-15",
      "bid": "31.14",
      "ask": "31.20",
      "open": "31.24",
      "high": "31.44",
      "low": "31.04",
      "close": "31.16",
      "average": "31.2063",
      "volume": "430218",
      "turnover": "13426559.08",
      "trades": "822"
    },
    {
      "date": "2025-12-16",
      "bid": "31.32",
      "ask": "31.36",
      "open": "31.42",
      "high": "31.48",
      "low": "31.04",
      "close": "31.34",
      "average": "31.303",
      "volume": "346616",
      "turnover": "10850169.3",
      "trades": "689"
    },
    {
      "date": "2025-12-17",
      "bid": "31.24",
      "ask": "31.30",
      "open": "31.32",
      "high": "31.36",
      "low": "31.02",
      "close": "31.24",
      "average": "31.1736",
      "volume": "256323",
      "turnover": "7990451.83",
      "trades": "646"
    },
    {
      "date": "2025-12-18",
      "bid": "31.22",
      "ask": "31.30",
      "open": "31.24",
      "high": "31.30",
      "low": "30.88",
      "close": "31.26",
      "average": "31.1673",
      "volume": "379751",
      "turnover": "11834264.38",
      "trades": "757"
    },
    {
      "date": "2025-12-19",
      "bid": "31.30",
      "ask": "31.34",
      "open": "31.22",
      "high": "31.44",
      "low": "31.08",
      "close": "31.32",
      "average": "31.2707",
      "volume": "382217",
      "turnover": "11951998.78",
      "trades": "619"
    },
    {
      "date": "2025-12-22",
      "bid": "31.48",
      "ask": "31.52",
      "open": "31.30",
      "high": "31.52",
      "low": "31.10",
      "close": "31.50",
      "average": "31.2961",
      "volume": "330992",
      "turnover": "10357917.09",
      "trades": "758"
    },
    {
      "date": "2025-12-23",
      "bid": "31.60",
      "ask": "31.62",
      "open": "31.48",
      "high": "31.82",
      "low": "31.42",
      "close": "31.52",
      "average": "31.6216",
      "volume": "341724",
      "turnover": "10807367.77",
      "trades": "840"
    },
    {
      "date": "2025-12-29",
      "bid": "32.04",
      "ask": "32.10",
      "open": "31.54",
      "high": "32.24",
      "low": "31.54",
      "close": "32.04",
      "average": "31.9534",
      "volume": "408588",
      "turnover": "13056628.31",
      "trades": "989"
    },
    {
      "date": "2025-12-30",
      "bid": "32.04",
      "ask": "32.08",
      "open": "31.68",
      "high": "32.06",
      "low": "31.68",
      "close": "32.02",
      "average": "31.9368",
      "volume": "309548",
      "turnover": "9885927.01",
      "trades": "832"
    },
    {
      "date": "2026-01-02",
      "bid": "31.60",
      "ask": "31.62",
      "open": "32.08",
      "high": "32.08",
      "low": "31.48",
      "close": "31.60",
      "average": "31.7091",
      "volume": "269283",
      "turnover": "8539073.84",
      "trades": "748"
    },
    {
      "date": "2026-01-05",
      "bid": "31.44",
      "ask": "31.54",
      "open": "31.60",
      "high": "31.68",
      "low": "31.32",
      "close": "31.50",
      "average": "31.4309",
      "volume": "289127",
      "turnover": "9087616.86",
      "trades": "608"
    },
    {
      "date": "2026-01-07",
      "bid": "32.30",
      "ask": "32.32",
      "open": "31.44",
      "high": "32.38",
      "low": "31.42",
      "close": "32.38",
      "average": "32.2104",
      "volume": "437703",
      "turnover": "14097479.83",
      "trades": "876"
    },
    {
      "date": "2026-01-08",
      "bid": "32.32",
      "ask": "32.38",
      "open": "32.50",
      "high": "32.50",
      "low": "31.88",
      "close": "32.26",
      "average": "32.1583",
      "volume": "240486",
      "turnover": "7733266.83",
      "trades": "663"
    },
    {
      "date": "2026-01-09",
      "bid": "32.38",
      "ask": "32.46",
      "open": "32.28",
      "high": "32.64",
      "low": "32.20",
      "close": "32.36",
      "average": "32.4175",
      "volume": "261888",
      "turnover": "8489720.69",
      "trades": "779"
    },
    {
      "date": "2026-01-12",
      "bid": "31.98",
      "ask": "32.06",
      "open": "32.38",
      "high": "32.46",
      "low": "31.94",
      "close": "31.94",
      "average": "32.0853",
      "volume": "233417",
      "turnover": "7495113.73",
      "trades": "614"
    },
    {
      "date": "2026-01-13",
      "bid": "31.72",
      "ask": "31.82",
      "open": "31.94",
      "high": "31.94",
      "low": "31.58",
      "close": "31.84",
      "average": "31.7736",
      "volume": "239949",
      "turnover": "7624031.81",
      "trades": "633"
    },
    {
      "date": "2026-01-14",
      "bid": "31.72",
      "ask": "31.76",
      "open": "31.70",
      "high": "31.90",
      "low": "31.34",
      "close": "31.84",
      "average": "31.6103",
      "volume": "521982",
      "turnover": "16499913.59",
      "trades": "1236"
    },
    {
      "date": "2026-01-15",
      "bid": "31.14",
      "ask": "31.20",
      "open": "31.02",
      "high": "31.28",
      "low": "30.60",
      "close": "31.10",
      "average": "31.0158",
      "volume": "1063831",
      "turnover": "33005927.28",
      "trades": "1970"
    },
    {
      "date": "2026-01-16",
      "bid": "31.44",
      "ask": "31.50",
      "open": "31.00",
      "high": "31.50",
      "low": "30.94",
      "close": "31.42",
      "average": "31.3083",
      "volume": "449234",
      "turnover": "14064849.97",
      "trades": "1079"
    },
    {
      "date": "2026-01-19",
      "bid": "30.26",
      "ask": "30.38",
      "open": "30.72",
      "high": "30.78",
      "low": "30.18",
      "close": "30.22",
      "average": "30.3402",
      "volume": "564882",
      "turnover": "17138837.41",
      "trades": "1275"
    },
    {
      "date": "2026-01-20",
      "bid": "30.12",
      "ask": "30.18",
      "open": "30.22",
      "high": "30.34",
      "low": "29.90",
      "close": "30.12",
      "average": "30.0949",
      "volume": "390451",
      "turnover": "11750585.8",
      "trades": "871"
    },
    {
      "date": "2026-01-21",
      "bid": "29.90",
      "ask": "29.96",
      "open": "30.00",
      "high": "30.20",
      "low": "29.76",
      "close": "29.84",
      "average": "29.9413",
      "volume": "553428",
      "turnover": "16570916.94",
      "trades": "659"
    },
    {
      "date": "2026-01-22",
      "bid": "30.50",
      "ask": "30.54",
      "open": "30.04",
      "high": "30.60",
      "low": "30.04",
      "close": "30.46",
      "average": "30.4206",
      "volume": "405674",
      "turnover": "12341009.95",
      "trades": "754"
    },
    {
      "date": "2026-01-23",
      "bid": "30.60",
      "ask": "30.64",
      "open": "30.46",
      "high": "30.78",
      "low": "30.34",
      "close": "30.60",
      "average": "30.5653",
      "volume": "330961",
      "turnover": "10115916.46",
      "trades": "833"
    },
    {
      "date": "2026-01-26",
      "bid": "30.30",
      "ask": "30.36",
      "open": "30.60",
      "high": "30.60",
      "low": "30.02",
      "close": "30.40",
      "average": "30.2627",
      "volume": "274552",
      "turnover": "8308618.32",
      "trades": "739"
    },
    {
      "date": "2026-01-27",
      "bid": "30.14",
      "ask": "30.18",
      "open": "30.12",
      "high": "30.26",
      "low": "29.96",
      "close": "30.14",
      "average": "30.1184",
      "volume": "298092",
      "turnover": "8978030.15",
      "trades": "726"
    },
    {
      "date": "2026-01-28",
      "bid": "30.26",
      "ask": "30.32",
      "open": "30.06",
      "high": "30.30",
      "low": "29.94",
      "close": "30.26",
      "average": "30.1567",
      "volume": "208565",
      "turnover": "6289628.74",
      "trades": "565"
    },
    {
      "date": "2026-01-29",
      "bid": "29.94",
      "ask": "30.02",
      "open": "30.26",
      "high": "30.38",
      "low": "29.84",
      "close": "29.84",
      "average": "29.9782",
      "volume": "525482",
      "turnover": "15753225.99",
      "trades": "1110"
    },
    {
      "date": "2026-01-30",
      "bid": "26.78",
      "ask": "26.84",
      "open": "29.90",
      "high": "29.94",
      "low": "26.72",
      "close": "26.72",
      "average": "27.3229",
      "volume": "6487527",
      "turnover": "177137432.64",
      "trades": "5645"
    },
    {
      "date": "2026-02-02",
      "bid": "26.46",
      "ask": "26.48",
      "open": "26.00",
      "high": "26.68",
      "low": "25.74",
      "close": "26.36",
      "average": "26.3636",
      "volume": "1382793",
      "turnover": "36455537.11",
      "trades": "2199"
    },
    {
      "date": "2026-02-03",
      "bid": "26.24",
      "ask": "26.26",
      "open": "26.36",
      "high": "26.94",
      "low": "25.92",
      "close": "26.30",
      "average": "26.4514",
      "volume": "1527994",
      "turnover": "40417877.83",
      "trades": "2533"
    },
    {
      "date": "2026-02-04",
      "bid": "25.96",
      "ask": "26.02",
      "open": "26.30",
      "high": "26.30",
      "low": "25.80",
      "close": "25.90",
      "average": "25.9496",
      "volume": "1416290",
      "turnover": "36749374",
      "trades": "2019"
    },
    {
      "date": "2026-02-05",
      "bid": "26.06",
      "ask": "26.08",
      "open": "25.92",
      "high": "26.12",
      "low": "25.82",
      "close": "26.00",
      "average": "25.9631",
      "volume": "740381",
      "turnover": "19222545.18",
      "trades": "1170"
    },
    {
      "date": "2026-02-06",
      "bid": "27.16",
      "ask": "27.20",
      "open": "26.10",
      "high": "27.20",
      "low": "26.10",
      "close": "27.12",
      "average": "26.6984",
      "volume": "1313158",
      "turnover": "35056377.57",
      "trades": "1972"
    },
    {
      "date": "2026-02-09",
      "bid": "26.80",
      "ask": "26.86",
      "open": "27.20",
      "high": "27.48",
      "low": "26.78",
      "close": "26.78",
      "average": "26.9443",
      "volume": "633923",
      "turnover": "17080828.05",
      "trades": "988"
    },
    {
      "date": "2026-02-10",
      "bid": "27.72",
      "ask": "27.80",
      "open": "26.86",
      "high": "27.78",
      "low": "26.86",
      "close": "27.64",
      "average": "27.4492",
      "volume": "805473",
      "turnover": "22109018.32",
      "trades": "1330"
    },
    {
      "date": "2026-02-11",
      "bid": "27.14",
      "ask": "27.20",
      "open": "27.80",
      "high": "27.82",
      "low": "27.06",
      "close": "27.06",
      "average": "27.257",
      "volume": "643784",
      "turnover": "17547857.8",
      "trades": "1064"
    },
    {
      "date": "2026-02-12",
      "bid": "26.74",
      "ask": "26.78",
      "open": "27.20",
      "high": "27.30",
      "low": "26.64",
      "close": "26.74",
      "average": "26.8338",
      "volume": "728577",
      "turnover": "19550536.3",
      "trades": "1087"
    },
    {
      "date": "2026-02-13",
      "bid": "26.96",
      "ask": "27.06",
      "open": "26.78",
      "high": "27.24",
      "low": "26.68",
      "close": "27.00",
      "average": "26.9922",
      "volume": "557917",
      "turnover": "15058436.27",
      "trades": "1082"
    },
    {
      "date": "2026-02-16",
      "bid": "26.96",
      "ask": "26.98",
      "open": "27.06",
      "high": "27.32",
      "low": "26.78",
      "close": "26.80",
      "average": "26.9715",
      "volume": "509111",
      "turnover": "13731728.14",
      "trades": "834"
    },
    {
      "date": "2026-02-17",
      "bid": "26.84",
      "ask": "26.88",
      "open": "26.98",
      "high": "27.10",
      "low": "26.68",
      "close": "26.94",
      "average": "26.843",
      "volume": "376558",
      "turnover": "10107991.76",
      "trades": "654"
    },
    {
      "date": "2026-02-18",
      "bid": "27.16",
      "ask": "27.22",
      "open": "26.94",
      "high": "27.24",
      "low": "26.70",
      "close": "27.16",
      "average": "27.0005",
      "volume": "313275",
      "turnover": "8458554.83",
      "trades": "691"
    },
    {
      "date": "2026-02-19",
      "bid": "27.14",
      "ask": "27.22",
      "open": "26.90",
      "high": "27.46",
      "low": "26.90",
      "close": "27.10",
      "average": "27.2304",
      "volume": "346328",
      "turnover": "9430466.4",
      "trades": "846"
    },
    {
      "date": "2026-02-20",
      "bid": "27.34",
      "ask": "27.46",
      "open": "27.20",
      "high": "27.60",
      "low": "27.04",
      "close": "27.40",
      "average": "27.3241",
      "volume": "558417",
      "turnover": "15257894.4",
      "trades": "1122"
    },
    {
      "date": "2026-02-23",
      "bid": "27.02",
      "ask": "27.04",
      "open": "27.30",
      "high": "27.46",
      "low": "26.98",
      "close": "27.02",
      "average": "27.0783",
      "volume": "454972",
      "turnover": "12320176",
      "trades": "779"
    },
    {
      "date": "2026-02-24",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.02",
      "high": "27.26",
      "low": "26.84",
      "close": "26.88",
      "average": "27.0153",
      "volume": "516511",
      "turnover": "13953910.58",
      "trades": "744"
    },
    {
      "date": "2026-02-25",
      "bid": "27.02",
      "ask": "27.08",
      "open": "26.88",
      "high": "27.20",
      "low": "26.76",
      "close": "27.02",
      "average": "27.0079",
      "volume": "569579",
      "turnover": "15381370",
      "trades": "1216"
    },
    {
      "date": "2026-02-26",
      "bid": "27.38",
      "ask": "27.42",
      "open": "27.02",
      "high": "27.44",
      "low": "27.00",
      "close": "27.42",
      "average": "27.2312",
      "volume": "386331",
      "turnover": "10520088.92",
      "trades": "1126"
    },
    {
      "date": "2026-02-27",
      "bid": "27.14",
      "ask": "27.20",
      "open": "27.44",
      "high": "27.50",
      "low": "27.06",
      "close": "27.06",
      "average": "27.1476",
      "volume": "652929",
      "turnover": "17725642.28",
      "trades": "790"
    },
    {
      "date": "2026-03-02",
      "bid": "26.68",
      "ask": "26.82",
      "open": "26.80",
      "high": "27.06",
      "low": "26.50",
      "close": "26.62",
      "average": "26.7616",
      "volume": "521816",
      "turnover": "13944363.53",
      "trades": "1052"
    },
    {
      "date": "2026-03-03",
      "bid": "26.08",
      "ask": "26.18",
      "open": "26.50",
      "high": "26.52",
      "low": "26.00",
      "close": "26.02",
      "average": "26.1368",
      "volume": "605686",
      "turnover": "15831007.4",
      "trades": "1067"
    },
    {
      "date": "2026-03-04",
      "bid": "26.10",
      "ask": "26.16",
      "open": "25.96",
      "high": "26.38",
      "low": "25.90",
      "close": "26.22",
      "average": "26.1567",
      "volume": "489902",
      "turnover": "12814053.89",
      "trades": "971"
    },
    {
      "date": "2026-03-05",
      "bid": "26.16",
      "ask": "26.18",
      "open": "26.40",
      "high": "26.42",
      "low": "26.02",
      "close": "26.12",
      "average": "26.2073",
      "volume": "380982",
      "turnover": "9984654.88",
      "trades": "817"
    },
    {
      "date": "2026-03-06",
      "bid": "26.20",
      "ask": "26.22",
      "open": "26.24",
      "high": "26.54",
      "low": "26.12",
      "close": "26.20",
      "average": "26.3404",
      "volume": "714170",
      "turnover": "18811627.32",
      "trades": "1215"
    },
    {
      "date": "2026-03-09",
      "bid": "25.86",
      "ask": "25.90",
      "open": "25.80",
      "high": "25.98",
      "low": "25.60",
      "close": "25.86",
      "average": "25.7953",
      "volume": "624947",
      "turnover": "16120694",
      "trades": "942"
    },
    {
      "date": "2026-03-10",
      "bid": "26.28",
      "ask": "26.30",
      "open": "26.06",
      "high": "26.46",
      "low": "26.02",
      "close": "26.22",
      "average": "26.302",
      "volume": "577056",
      "turnover": "15177800.72",
      "trades": "785"
    },
    {
      "date": "2026-03-11",
      "bid": "26.02",
      "ask": "26.04",
      "open": "26.26",
      "high": "26.26",
      "low": "25.94",
      "close": "25.94",
      "average": "26.0191",
      "volume": "661502",
      "turnover": "17211773.3",
      "trades": "936"
    },
    {
      "date": "2026-03-12",
      "bid": "26.04",
      "ask": "26.06",
      "open": "25.86",
      "high": "26.20",
      "low": "25.74",
      "close": "25.92",
      "average": "25.9811",
      "volume": "727239",
      "turnover": "18894456.01",
      "trades": "1204"
    },
    {
      "date": "2026-03-13",
      "bid": "25.90",
      "ask": "25.92",
      "open": "25.92",
      "high": "26.04",
      "low": "25.82",
      "close": "25.90",
      "average": "25.9312",
      "volume": "462823",
      "turnover": "12001649.58",
      "trades": "693"
    },
    {
      "date": "2026-03-16",
      "bid": "25.68",
      "ask": "25.70",
      "open": "25.88",
      "high": "25.96",
      "low": "25.64",
      "close": "25.66",
      "average": "25.7291",
      "volume": "684500",
      "turnover": "17611708.48",
      "trades": "1059"
    },
    {
      "date": "2026-03-17",
      "bid": "25.38",
      "ask": "25.42",
      "open": "25.70",
      "high": "25.70",
      "low": "25.34",
      "close": "25.42",
      "average": "25.4768",
      "volume": "385230",
      "turnover": "9814465.27",
      "trades": "915"
    },
    {
      "date": "2026-03-18",
      "bid": "25.24",
      "ask": "25.28",
      "open": "25.58",
      "high": "25.58",
      "low": "25.12",
      "close": "25.24",
      "average": "25.3697",
      "volume": "353254",
      "turnover": "8962307.9",
      "trades": "899"
    },
    {
      "date": "2026-03-19",
      "bid": "25.06",
      "ask": "25.10",
      "open": "25.24",
      "high": "25.56",
      "low": "25.02",
      "close": "25.06",
      "average": "25.1686",
      "volume": "406955",
      "turnover": "10242474.46",
      "trades": "815"
    },
    {
      "date": "2026-03-20",
      "bid": "24.66",
      "ask": "24.72",
      "open": "25.10",
      "high": "25.20",
      "low": "24.64",
      "close": "24.70",
      "average": "24.8763",
      "volume": "413830",
      "turnover": "10295120.4",
      "trades": "897"
    },
    {
      "date": "2026-03-23",
      "bid": "25.00",
      "ask": "25.04",
      "open": "24.32",
      "high": "25.30",
      "low": "24.02",
      "close": "24.96",
      "average": "24.7989",
      "volume": "625725",
      "turnover": "15516227.74",
      "trades": "1158"
    },
    {
      "date": "2026-03-24",
      "bid": "24.94",
      "ask": "25.02",
      "open": "25.00",
      "high": "25.26",
      "low": "24.82",
      "close": "25.00",
      "average": "24.9981",
      "volume": "264542",
      "turnover": "6613287.45",
      "trades": "587"
    },
    {
      "date": "2026-03-25",
      "bid": "25.16",
      "ask": "25.28",
      "open": "25.00",
      "high": "25.48",
      "low": "25.00",
      "close": "25.22",
      "average": "25.2734",
      "volume": "294464",
      "turnover": "7442092.62",
      "trades": "678"
    },
    {
      "date": "2026-03-26",
      "bid": "25.54",
      "ask": "25.60",
      "open": "25.20",
      "high": "25.68",
      "low": "25.10",
      "close": "25.58",
      "average": "25.4725",
      "volume": "241771",
      "turnover": "6158514.6",
      "trades": "540"
    },
    {
      "date": "2026-03-27",
      "bid": "24.60",
      "ask": "24.64",
      "open": "25.54",
      "high": "25.62",
      "low": "24.56",
      "close": "24.66",
      "average": "24.837",
      "volume": "513085",
      "turnover": "12743492.58",
      "trades": "1028"
    },
    {
      "date": "2026-03-30",
      "bid": "25.06",
      "ask": "25.08",
      "open": "24.60",
      "high": "25.08",
      "low": "24.44",
      "close": "24.96",
      "average": "24.8701",
      "volume": "317306",
      "turnover": "7891491.56",
      "trades": "677"
    },
    {
      "date": "2026-03-31",
      "bid": "24.98",
      "ask": "25.06",
      "open": "25.10",
      "high": "25.30",
      "low": "24.96",
      "close": "24.98",
      "average": "25.0817",
      "volume": "269976",
      "turnover": "6771495.16",
      "trades": "709"
    },
    {
      "date": "2026-04-01",
      "bid": "25.02",
      "ask": "25.16",
      "open": "25.40",
      "high": "25.50",
      "low": "24.72",
      "close": "25.18",
      "average": "25.0298",
      "volume": "965956",
      "turnover": "24177243.07",
      "trades": "1327"
    },
    {
      "date": "2026-04-02",
      "bid": "25.20",
      "ask": "25.28",
      "open": "25.00",
      "high": "25.36",
      "low": "24.96",
      "close": "25.32",
      "average": "25.2346",
      "volume": "259518",
      "turnover": "6548832.56",
      "trades": "429"
    },
    {
      "date": "2026-04-07",
      "bid": "24.98",
      "ask": "25.02",
      "open": "25.32",
      "high": "25.58",
      "low": "24.94",
      "close": "25.02",
      "average": "25.2452",
      "volume": "408033",
      "turnover": "10301047.52",
      "trades": "942"
    },
    {
      "date": "2026-04-08",
      "bid": "25.10",
      "ask": "25.16",
      "open": "25.60",
      "high": "25.80",
      "low": "25.10",
      "close": "25.16",
      "average": "25.3875",
      "volume": "534458",
      "turnover": "13568544.86",
      "trades": "886"
    },
    {
      "date": "2026-04-09",
      "bid": "24.94",
      "ask": "24.96",
      "open": "25.18",
      "high": "25.18",
      "low": "24.86",
      "close": "25.04",
      "average": "24.9873",
      "volume": "327655",
      "turnover": "8187207.72",
      "trades": "736"
    },
    {
      "date": "2026-04-10",
      "bid": "25.64",
      "ask": "25.70",
      "open": "25.10",
      "high": "26.02",
      "low": "25.10",
      "close": "25.58",
      "average": "25.6742",
      "volume": "294256",
      "turnover": "7555060.17",
      "trades": "764"
    },
    {
      "date": "2026-04-13",
      "bid": "25.60",
      "ask": "25.66",
      "open": "25.58",
      "high": "25.70",
      "low": "25.24",
      "close": "25.70",
      "average": "25.5828",
      "volume": "251486",
      "turnover": "6433686.82",
      "trades": "617"
    },
    {
      "date": "2026-04-14",
      "bid": "25.96",
      "ask": "26.00",
      "open": "25.98",
      "high": "26.10",
      "low": "25.70",
      "close": "25.96",
      "average": "25.9693",
      "volume": "290086",
      "turnover": "7533340.32",
      "trades": "775"
    },
    {
      "date": "2026-04-15",
      "bid": "26.52",
      "ask": "26.58",
      "open": "26.00",
      "high": "26.70",
      "low": "25.96",
      "close": "26.58",
      "average": "26.4868",
      "volume": "579693",
      "turnover": "15354271.64",
      "trades": "1236"
    },
    {
      "date": "2026-04-16",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.52",
      "high": "27.20",
      "low": "26.30",
      "close": "26.96",
      "average": "26.9506",
      "volume": "415745",
      "turnover": "11204155.9",
      "trades": "814"
    },
    {
      "date": "2026-04-17",
      "bid": "27.12",
      "ask": "27.22",
      "open": "26.90",
      "high": "27.34",
      "low": "26.80",
      "close": "27.20",
      "average": "27.1787",
      "volume": "390112",
      "turnover": "10602820.55",
      "trades": "740"
    },
    {
      "date": "2026-04-20",
      "bid": "26.92",
      "ask": "26.96",
      "open": "27.12",
      "high": "27.12",
      "low": "26.76",
      "close": "26.90",
      "average": "26.9144",
      "volume": "269389",
      "turnover": "7250562.52",
      "trades": "589"
    },
    {
      "date": "2026-04-21",
      "bid": "26.96",
      "ask": "27.08",
      "open": "26.90",
      "high": "27.34",
      "low": "26.90",
      "close": "26.92",
      "average": "27.0689",
      "volume": "721358",
      "turnover": "19526366.69",
      "trades": "1398"
    },
    {
      "date": "2026-04-22",
      "bid": "26.66",
      "ask": "26.76",
      "open": "26.38",
      "high": "27.36",
      "low": "25.90",
      "close": "26.74",
      "average": "26.7607",
      "volume": "1214145",
      "turnover": "32494447.55",
      "trades": "1990"
    },
    {
      "date": "2026-04-23",
      "bid": "25.22",
      "ask": "25.24",
      "open": "25.82",
      "high": "26.28",
      "low": "25.16",
      "close": "25.26",
      "average": "25.5373",
      "volume": "1251166",
      "turnover": "31951161.24",
      "trades": "2057"
    },
    {
      "date": "2026-04-24",
      "bid": "25.00",
      "ask": "25.04",
      "open": "25.26",
      "high": "25.26",
      "low": "24.88",
      "close": "24.96",
      "average": "24.9966",
      "volume": "914420",
      "turnover": "22857558.98",
      "trades": "1003"
    },
    {
      "date": "2026-04-27",
      "bid": "25.02",
      "ask": "25.08",
      "open": "25.04",
      "high": "25.18",
      "low": "24.82",
      "close": "25.04",
      "average": "25.0086",
      "volume": "315898",
      "turnover": "7899977.31",
      "trades": "538"
    },
    {
      "date": "2026-04-28",
      "bid": "24.72",
      "ask": "24.76",
      "open": "25.04",
      "high": "25.04",
      "low": "24.68",
      "close": "24.72",
      "average": "24.8056",
      "volume": "263176",
      "turnover": "6528244.04",
      "trades": "706"
    },
    {
      "date": "2026-04-29",
      "bid": "24.30",
      "ask": "24.36",
      "open": "24.80",
      "high": "24.88",
      "low": "24.30",
      "close": "24.40",
      "average": "24.489",
      "volume": "322876",
      "turnover": "7907107.08",
      "trades": "824"
    },
    {
      "date": "2026-04-30",
      "bid": "24.16",
      "ask": "24.26",
      "open": "24.20",
      "high": "24.38",
      "low": "24.12",
      "close": "24.24",
      "average": "24.233",
      "volume": "220300",
      "turnover": "5338531.9",
      "trades": "390"
    },
    {
      "date": "2026-05-04",
      "bid": "24.32",
      "ask": "24.40",
      "open": "24.50",
      "high": "24.70",
      "low": "24.18",
      "close": "24.30",
      "average": "24.4006",
      "volume": "745804",
      "turnover": "18198051.73",
      "trades": "924"
    },
    {
      "date": "2026-05-05",
      "bid": "24.38",
      "ask": "24.42",
      "open": "24.38",
      "high": "24.78",
      "low": "24.22",
      "close": "24.36",
      "average": "24.4206",
      "volume": "257294",
      "turnover": "6283162.04",
      "trades": "563"
    },
    {
      "date": "2026-05-06",
      "bid": "24.68",
      "ask": "24.76",
      "open": "24.50",
      "high": "25.20",
      "low": "24.48",
      "close": "24.70",
      "average": "24.829",
      "volume": "485489",
      "turnover": "12055109.38",
      "trades": "767"
    },
    {
      "date": "2026-05-07",
      "bid": "24.94",
      "ask": "24.98",
      "open": "24.76",
      "high": "25.08",
      "low": "24.64",
      "close": "24.98",
      "average": "24.9477",
      "volume": "276565",
      "turnover": "6899703.56",
      "trades": "623"
    },
    {
      "date": "2026-05-08",
      "bid": "24.88",
      "ask": "24.92",
      "open": "24.98",
      "high": "25.00",
      "low": "24.76",
      "close": "24.96",
      "average": "24.8995",
      "volume": "237160",
      "turnover": "5904848.04",
      "trades": "464"
    },
    {
      "date": "2026-05-11",
      "bid": "25.14",
      "ask": "25.16",
      "open": "24.96",
      "high": "25.44",
      "low": "24.84",
      "close": "25.10",
      "average": "25.1752",
      "volume": "242615",
      "turnover": "6108278.72",
      "trades": "494"
    },
    {
      "date": "2026-05-12",
      "bid": "24.60",
      "ask": "24.72",
      "open": "25.02",
      "high": "25.02",
      "low": "24.60",
      "close": "24.72",
      "average": "24.7579",
      "volume": "309317",
      "turnover": "7657946.93",
      "trades": "572"
    },
    {
      "date": "2026-05-13",
      "bid": "24.80",
      "ask": "24.84",
      "open": "24.72",
      "high": "24.90",
      "low": "24.66",
      "close": "24.84",
      "average": "24.8142",
      "volume": "136445",
      "turnover": "3385772.82",
      "trades": "268"
    },
    {
      "date": "2026-05-15",
      "bid": "24.84",
      "ask": "24.90",
      "open": "24.94",
      "high": "25.08",
      "low": "24.66",
      "close": "24.92",
      "average": "24.8924",
      "volume": "301391",
      "turnover": "7502356.82",
      "trades": "825"
    },
    {
      "date": "2026-05-18",
      "bid": "25.10",
      "ask": "25.18",
      "open": "24.84",
      "high": "25.32",
      "low": "24.56",
      "close": "25.10",
      "average": "24.9184",
      "volume": "320134",
      "turnover": "7977233.1",
      "trades": "636"
    },
    {
      "date": "2026-05-19",
      "bid": "25.16",
      "ask": "25.24",
      "open": "24.98",
      "high": "25.30",
      "low": "24.90",
      "close": "25.30",
      "average": "25.221",
      "volume": "240809",
      "turnover": "6073433.46",
      "trades": "509"
    },
    {
      "date": "2026-05-20",
      "bid": "25.38",
      "ask": "25.46",
      "open": "25.24",
      "high": "25.58",
      "low": "25.02",
      "close": "25.32",
      "average": "25.2718",
      "volume": "332374",
      "turnover": "8399683.24",
      "trades": "660"
    },
    {
      "date": "2026-05-21",
      "bid": "25.26",
      "ask": "25.44",
      "open": "25.38",
      "high": "25.72",
      "low": "25.32",
      "close": "25.48",
      "average": "25.5079",
      "volume": "397734",
      "turnover": "10145360.36",
      "trades": "587"
    },
    {
      "date": "2026-05-22",
      "bid": "25.42",
      "ask": "25.48",
      "open": "25.70",
      "high": "25.76",
      "low": "25.30",
      "close": "25.48",
      "average": "25.4619",
      "volume": "373060",
      "turnover": "9498780.94",
      "trades": "519"
    },
    {
      "date": "2026-05-25",
      "bid": "25.62",
      "ask": "25.70",
      "open": "25.40",
      "high": "25.82",
      "low": "25.40",
      "close": "25.56",
      "average": "25.6241",
      "volume": "262616",
      "turnover": "6729287.14",
      "trades": "524"
    },
    {
      "date": "2026-05-26",
      "bid": "25.12",
      "ask": "25.18",
      "open": "25.50",
      "high": "25.56",
      "low": "25.04",
      "close": "25.04",
      "average": "25.2395",
      "volume": "214256",
      "turnover": "5407712.02",
      "trades": "610"
    },
    {
      "date": "2026-05-27",
      "bid": "25.12",
      "ask": "25.18",
      "open": "25.10",
      "high": "25.54",
      "low": "25.08",
      "close": "25.08",
      "average": "25.2379",
      "volume": "321224",
      "turnover": "8107435.75",
      "trades": "626"
    },
    {
      "date": "2026-05-28",
      "bid": "24.60",
      "ask": "24.68",
      "open": "25.02",
      "high": "25.06",
      "low": "24.52",
      "close": "24.60",
      "average": "24.6973",
      "volume": "311056",
      "turnover": "7682229.7",
      "trades": "596"
    },
    {
      "date": "2026-05-29",
      "bid": "24.56",
      "ask": "24.60",
      "open": "24.68",
      "high": "24.80",
      "low": "24.46",
      "close": "24.64",
      "average": "24.628",
      "volume": "1018708",
      "turnover": "25088780.52",
      "trades": "773"
    },
    {
      "date": "2026-06-01",
      "bid": "23.98",
      "ask": "24.00",
      "open": "24.60",
      "high": "24.60",
      "low": "23.86",
      "close": "23.88",
      "average": "24.1321",
      "volume": "428504",
      "turnover": "10340920.91",
      "trades": "953"
    },
    {
      "date": "2026-06-02",
      "bid": "24.18",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.44",
      "low": "23.96",
      "close": "24.12",
      "average": "24.1518",
      "volume": "469054",
      "turnover": "11328497.7",
      "trades": "768"
    },
    {
      "date": "2026-06-03",
      "bid": "24.22",
      "ask": "24.28",
      "open": "24.20",
      "high": "24.38",
      "low": "24.02",
      "close": "24.24",
      "average": "24.2519",
      "volume": "329106",
      "turnover": "7981440.24",
      "trades": "586"
    },
    {
      "date": "2026-06-04",
      "bid": "24.84",
      "ask": "24.86",
      "open": "24.22",
      "high": "25.06",
      "low": "24.22",
      "close": "24.82",
      "average": "24.7922",
      "volume": "409295",
      "turnover": "10147580.1",
      "trades": "776"
    },
    {
      "date": "2026-06-05",
      "bid": "24.86",
      "ask": "24.94",
      "open": "24.82",
      "high": "25.20",
      "low": "24.72",
      "close": "24.90",
      "average": "25.0102",
      "volume": "280690",
      "turnover": "7020116.26",
      "trades": "599"
    },
    {
      "date": "2026-06-08",
      "bid": "24.54",
      "ask": "24.58",
      "open": "24.74",
      "high": "24.88",
      "low": "24.46",
      "close": "24.52",
      "average": "24.6316",
      "volume": "415015",
      "turnover": "10222462.86",
      "trades": "511"
    },
    {
      "date": "2026-06-09",
      "bid": "24.62",
      "ask": "24.68",
      "open": "24.60",
      "high": "24.94",
      "low": "24.36",
      "close": "24.64",
      "average": "24.6698",
      "volume": "241273",
      "turnover": "5952152.38",
      "trades": "639"
    },
    {
      "date": "2026-06-10",
      "bid": "24.56",
      "ask": "24.58",
      "open": "24.54",
      "high": "24.96",
      "low": "24.40",
      "close": "24.50",
      "average": "24.5691",
      "volume": "182243",
      "turnover": "4477539.76",
      "trades": "457"
    },
    {
      "date": "2026-06-11",
      "bid": "24.14",
      "ask": "24.24",
      "open": "24.50",
      "high": "24.56",
      "low": "24.08",
      "close": "24.08",
      "average": "24.2746",
      "volume": "206049",
      "turnover": "5001752.28",
      "trades": "495"
    },
    {
      "date": "2026-06-12",
      "bid": "24.48",
      "ask": "24.50",
      "open": "24.22",
      "high": "24.80",
      "low": "24.22",
      "close": "24.40",
      "average": "24.5203",
      "volume": "172779",
      "turnover": "4236526",
      "trades": "435"
    },
    {
      "date": "2026-06-15",
      "bid": "24.20",
      "ask": "24.24",
      "open": "24.40",
      "high": "24.76",
      "low": "24.20",
      "close": "24.20",
      "average": "24.3485",
      "volume": "290030",
      "turnover": "7061803.9",
      "trades": "726"
    },
    {
      "date": "2026-06-16",
      "bid": "24.02",
      "ask": "24.10",
      "open": "24.12",
      "high": "24.40",
      "low": "23.92",
      "close": "24.02",
      "average": "24.1283",
      "volume": "259540",
      "turnover": "6262034.68",
      "trades": "541"
    },
    {
      "date": "2026-06-17",
      "bid": "23.82",
      "ask": "23.86",
      "open": "24.02",
      "high": "24.18",
      "low": "23.72",
      "close": "23.90",
      "average": "23.9386",
      "volume": "340449",
      "turnover": "8149834.78",
      "trades": "579"
    },
    {
      "date": "2026-06-18",
      "bid": "23.82",
      "ask": "23.86",
      "open": "23.88",
      "high": "23.94",
      "low": "23.64",
      "close": "23.90",
      "average": "23.85",
      "volume": "598528",
      "turnover": "14274847.54",
      "trades": "788"
    },
    {
      "date": "2026-06-22",
      "bid": "24.24",
      "ask": "24.30",
      "open": "24.02",
      "high": "24.36",
      "low": "23.74",
      "close": "24.30",
      "average": "24.1711",
      "volume": "414624",
      "turnover": "10021928.88",
      "trades": "808"
    },
    {
      "date": "2026-06-23",
      "bid": "24.20",
      "ask": "24.26",
      "open": "24.00",
      "high": "24.28",
      "low": "23.80",
      "close": "24.20",
      "average": "24.1464",
      "volume": "342755",
      "turnover": "8276296.56",
      "trades": "728"
    },
    {
      "date": "2026-06-24",
      "bid": "24.50",
      "ask": "24.56",
      "open": "24.20",
      "high": "24.54",
      "low": "24.00",
      "close": "24.54",
      "average": "24.3836",
      "volume": "290771",
      "turnover": "7090051.62",
      "trades": "617"
    },
    {
      "date": "2026-06-25",
      "bid": "24.96",
      "ask": "25.04",
      "open": "24.54",
      "high": "25.08",
      "low": "24.48",
      "close": "24.96",
      "average": "24.8461",
      "volume": "287640",
      "turnover": "7146513.26",
      "trades": "588"
    },
    {
      "date": "2026-06-26",
      "bid": "24.86",
      "ask": "24.96",
      "open": "24.80",
      "high": "24.92",
      "low": "24.62",
      "close": "24.84",
      "average": "24.7815",
      "volume": "328198",
      "turnover": "8132970.82",
      "trades": "707"
    },
    {
      "date": "2026-06-29",
      "bid": "24.82",
      "ask": "24.86",
      "open": "24.84",
      "high": "25.06",
      "low": "24.74",
      "close": "24.84",
      "average": "24.8697",
      "volume": "276102",
      "turnover": "6866187.48",
      "trades": "612"
    },
    {
      "date": "2026-06-30",
      "bid": "24.62",
      "ask": "24.66",
      "open": "24.80",
      "high": "25.00",
      "low": "24.54",
      "close": "24.58",
      "average": "24.6552",
      "volume": "250864",
      "turnover": "6185113.04",
      "trades": "465"
    },
    {
      "date": "2026-07-01",
      "bid": "25.02",
      "ask": "25.10",
      "open": "24.60",
      "high": "25.08",
      "low": "24.40",
      "close": "25.02",
      "average": "24.7267",
      "volume": "254460",
      "turnover": "6291127.94",
      "trades": "586"
    },
    {
      "date": "2026-07-02",
      "bid": "26.26",
      "ask": "26.38",
      "open": "24.98",
      "high": "26.50",
      "low": "24.98",
      "close": "26.48",
      "average": "26.0557",
      "volume": "626068",
      "turnover": "16312615.96",
      "trades": "990"
    },
    {
      "date": "2026-07-03",
      "bid": "27.20",
      "ask": "27.22",
      "open": "26.62",
      "high": "27.34",
      "low": "26.44",
      "close": "27.22",
      "average": "27.0658",
      "volume": "574966",
      "turnover": "15561910.7",
      "trades": "903"
    },
    {
      "date": "2026-07-06",
      "bid": "26.90",
      "ask": "26.96",
      "open": "27.22",
      "high": "27.26",
      "low": "26.70",
      "close": "26.98",
      "average": "26.9336",
      "volume": "238579",
      "turnover": "6425788.08",
      "trades": "583"
    },
    {
      "date": "2026-07-07",
      "bid": "26.72",
      "ask": "26.74",
      "open": "27.00",
      "high": "27.14",
      "low": "26.68",
      "close": "26.68",
      "average": "26.8856",
      "volume": "257245",
      "turnover": "6916233.46",
      "trades": "637"
    },
    {
      "date": "2026-07-08",
      "bid": "26.06",
      "ask": "26.14",
      "open": "26.70",
      "high": "26.70",
      "low": "25.96",
      "close": "26.04",
      "average": "26.1576",
      "volume": "246752",
      "turnover": "6454448.26",
      "trades": "593"
    },
    {
      "date": "2026-07-09",
      "bid": "25.88",
      "ask": "26.00",
      "open": "26.04",
      "high": "26.14",
      "low": "25.68",
      "close": "25.84",
      "average": "25.9097",
      "volume": "178153",
      "turnover": "4612451.38",
      "trades": "425"
    },
    {
      "date": "2026-07-10",
      "bid": "26.22",
      "ask": "26.24",
      "open": "25.84",
      "high": "26.46",
      "low": "25.72",
      "close": "26.14",
      "average": "26.1072",
      "volume": "141848",
      "turnover": "3703260",
      "trades": "353"
    },
    {
      "date": "2026-07-13",
      "bid": "26.90",
      "ask": "26.94",
      "open": "26.14",
      "high": "26.98",
      "low": "26.00",
      "close": "26.66",
      "average": "26.6986",
      "volume": "746812",
      "turnover": "19938704.3",
      "trades": "1126"
    },
    {
      "date": "2026-07-14",
      "bid": "26.04",
      "ask": "26.16",
      "open": "25.14",
      "high": "27.90",
      "low": "25.06",
      "close": "26.08",
      "average": "26.8688",
      "volume": "1944860",
      "turnover": "52256132.24",
      "trades": "2057"
    },
    {
      "date": "2026-07-15",
      "bid": "27.00",
      "ask": "27.06",
      "open": "26.50",
      "high": "27.10",
      "low": "25.90",
      "close": "27.06",
      "average": "26.6261",
      "volume": "483821",
      "turnover": "12880383.78",
      "trades": "785"
    },
    {
      "date": "2026-07-16",
      "bid": "27.34",
      "ask": "27.40",
      "open": "27.06",
      "high": "27.40",
      "low": "26.72",
      "close": "27.40",
      "average": "27.1521",
      "volume": "222651",
      "turnover": "6045446.7",
      "trades": "570"
    },
    {
      "date": "2026-07-17",
      "bid": "27.20",
      "ask": "27.26",
      "open": "27.40",
      "high": "27.86",
      "low": "27.10",
      "close": "27.30",
      "average": "27.3923",
      "volume": "390573",
      "turnover": "10699580.82",
      "trades": "819"
    },
    {
      "date": "2026-07-20",
      "bid": "27.12",
      "ask": "27.26",
      "open": "27.30",
      "high": "27.40",
      "low": "26.92",
      "close": "27.18",
      "average": "27.1342",
      "volume": "275215",
      "turnover": "7467906.4",
      "trades": "569"
    },
    {
      "date": "2026-07-21",
      "bid": "26.52",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.00",
      "low": "26.24",
      "close": "26.56",
      "average": "26.5298",
      "volume": "212695",
      "turnover": "5642646.08",
      "trades": "556"
    },
    {
      "date": "2026-07-22",
      "bid": "26.44",
      "ask": "26.46",
      "open": "26.52",
      "high": "26.84",
      "low": "26.18",
      "close": "26.52",
      "average": "26.5541",
      "volume": "168186",
      "turnover": "4465856.9",
      "trades": "453"
    },
    {
      "date": "2026-07-23",
      "bid": "26.04",
      "ask": "26.18",
      "open": "26.60",
      "high": "26.60",
      "low": "26.06",
      "close": "26.10",
      "average": "26.1519",
      "volume": "188950",
      "turnover": "4941654.87",
      "trades": "484"
    },
    {
      "date": "2026-07-24",
      "bid": "26.32",
      "ask": "26.40",
      "open": "26.10",
      "high": "26.40",
      "low": "25.96",
      "close": "26.40",
      "average": "26.2145",
      "volume": "151826",
      "turnover": "3979933.57",
      "trades": "418"
    },
    {
      "date": "2026-07-27",
      "bid": "26.60",
      "ask": "26.64",
      "open": "26.58",
      "high": "26.80",
      "low": "26.40",
      "close": "26.66",
      "average": "26.5853",
      "volume": "156633",
      "turnover": "4164051",
      "trades": "495"
    },
    {
      "date": "2026-07-28",
      "bid": "26.96",
      "ask": "27.00",
      "open": "26.58",
      "high": "27.04",
      "low": "26.56",
      "close": "26.98",
      "average": "26.8682",
      "volume": "148057",
      "turnover": "3977831.05",
      "trades": "366"
    },
    {
      "date": "2026-07-29",
      "bid": "27.16",
      "ask": "27.20",
      "open": "26.96",
      "high": "27.30",
      "low": "26.90",
      "close": "27.26",
      "average": "27.1441",
      "volume": "205581",
      "turnover": "5579702.35",
      "trades": "462"
    },
    {
      "date": "2026-07-30",
      "bid": "27.38",
      "ask": "27.42",
      "open": "27.24",
      "high": "27.74",
      "low": "27.12",
      "close": "27.38",
      "average": "27.4873",
      "volume": "286535",
      "turnover": "7876151.71",
      "trades": "585"
    },
    {
      "date": "2026-07-31",
      "bid": "27.14",
      "ask": "27.18",
      "open": "27.02",
      "high": "27.58",
      "low": "27.02",
      "close": "27.12",
      "average": "27.1952",
      "volume": "155415",
      "turnover": "4227048.25",
      "trades": "394"
    },
    {
      "date": "2026-08-03",
      "bid": "27.34",
      "ask": "27.42",
      "open": "27.14",
      "high": "27.72",
      "low": "27.04",
      "close": "27.36",
      "average": "27.3809",
      "volume": "264515",
      "turnover": "7242195.64",
      "trades": "493"
    },
    {
      "date": "2026-08-04",
      "bid": "27.12",
      "ask": "27.18",
      "open": "27.34",
      "high": "27.44",
      "low": "27.12",
      "close": "27.16",
      "average": "27.2235",
      "volume": "217324",
      "turnover": "5916404.76",
      "trades": "548"
    },
    {
      "date": "2026-08-05",
      "bid": "27.26",
      "ask": "27.32",
      "open": "27.18",
      "high": "27.40",
      "low": "26.92",
      "close": "27.38",
      "average": "27.2579",
      "volume": "260622",
      "turnover": "7104114.85",
      "trades": "519"
    }
  ]
}