{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX213/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/atrlj-b?id=TX213",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX213",
    "asset_class": "SHARES",
    "isin": "SE0024320832",
    "symbol": "ATRLJ B",
    "company": "Atrium Ljungberg B",
    "market": null,
    "last_sale_price": "SEK 26.60",
    "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": "43.12",
      "ask": "43.20",
      "open": "42.16",
      "high": "43.20",
      "low": "42.16",
      "close": "43.08",
      "average": "42.8787",
      "volume": "156835",
      "turnover": "6724891.2",
      "trades": "339"
    },
    {
      "date": "2021-08-03",
      "bid": "43.12",
      "ask": "43.20",
      "open": "43.08",
      "high": "43.48",
      "low": "42.92",
      "close": "43.20",
      "average": "43.1842",
      "volume": "190640",
      "turnover": "8232603.4",
      "trades": "442"
    },
    {
      "date": "2021-08-04",
      "bid": "43.36",
      "ask": "43.44",
      "open": "43.20",
      "high": "43.72",
      "low": "42.96",
      "close": "43.48",
      "average": "43.3688",
      "volume": "116945",
      "turnover": "5071771",
      "trades": "397"
    },
    {
      "date": "2021-08-05",
      "bid": "44.08",
      "ask": "44.16",
      "open": "43.60",
      "high": "44.24",
      "low": "43.28",
      "close": "44.08",
      "average": "43.996",
      "volume": "186410",
      "turnover": "8201029.8",
      "trades": "500"
    },
    {
      "date": "2021-08-06",
      "bid": "43.92",
      "ask": "44.04",
      "open": "44.08",
      "high": "44.08",
      "low": "43.60",
      "close": "44.04",
      "average": "43.8746",
      "volume": "191425",
      "turnover": "8398713.69",
      "trades": "492"
    },
    {
      "date": "2021-08-09",
      "bid": "44.12",
      "ask": "44.20",
      "open": "44.04",
      "high": "44.28",
      "low": "43.36",
      "close": "44.28",
      "average": "44.0477",
      "volume": "310275",
      "turnover": "13666921.4",
      "trades": "591"
    },
    {
      "date": "2021-08-10",
      "bid": "44.48",
      "ask": "44.56",
      "open": "44.28",
      "high": "44.60",
      "low": "44.04",
      "close": "44.60",
      "average": "44.4393",
      "volume": "295660",
      "turnover": "13138949.8",
      "trades": "690"
    },
    {
      "date": "2021-08-11",
      "bid": "44.08",
      "ask": "44.16",
      "open": "44.56",
      "high": "44.56",
      "low": "44.04",
      "close": "44.08",
      "average": "44.1637",
      "volume": "195000",
      "turnover": "8611919.8",
      "trades": "517"
    },
    {
      "date": "2021-08-12",
      "bid": "43.80",
      "ask": "43.84",
      "open": "44.08",
      "high": "44.32",
      "low": "43.80",
      "close": "43.80",
      "average": "43.9698",
      "volume": "209305",
      "turnover": "9203529",
      "trades": "522"
    },
    {
      "date": "2021-08-13",
      "bid": "43.96",
      "ask": "44.08",
      "open": "43.80",
      "high": "44.44",
      "low": "43.48",
      "close": "44.08",
      "average": "44.0384",
      "volume": "239320",
      "turnover": "10539268",
      "trades": "610"
    },
    {
      "date": "2021-08-16",
      "bid": "44.40",
      "ask": "44.48",
      "open": "44.04",
      "high": "44.64",
      "low": "44.00",
      "close": "44.48",
      "average": "44.4242",
      "volume": "181650",
      "turnover": "8069662.4",
      "trades": "397"
    },
    {
      "date": "2021-08-17",
      "bid": "43.92",
      "ask": "44.00",
      "open": "44.36",
      "high": "44.36",
      "low": "43.56",
      "close": "44.12",
      "average": "43.9832",
      "volume": "222420",
      "turnover": "9782748.4",
      "trades": "500"
    },
    {
      "date": "2021-08-18",
      "bid": "44.28",
      "ask": "44.36",
      "open": "44.12",
      "high": "44.56",
      "low": "43.96",
      "close": "44.44",
      "average": "44.3372",
      "volume": "118640",
      "turnover": "5260164.8",
      "trades": "357"
    },
    {
      "date": "2021-08-19",
      "bid": "43.56",
      "ask": "43.64",
      "open": "44.00",
      "high": "44.08",
      "low": "43.32",
      "close": "43.72",
      "average": "43.7134",
      "volume": "249905",
      "turnover": "10924217.3",
      "trades": "807"
    },
    {
      "date": "2021-08-20",
      "bid": "44.32",
      "ask": "44.40",
      "open": "43.68",
      "high": "44.52",
      "low": "43.40",
      "close": "44.36",
      "average": "44.0429",
      "volume": "287115",
      "turnover": "12645384.2",
      "trades": "538"
    },
    {
      "date": "2021-08-23",
      "bid": "43.56",
      "ask": "43.64",
      "open": "44.40",
      "high": "44.60",
      "low": "42.92",
      "close": "43.60",
      "average": "43.5008",
      "volume": "310925",
      "turnover": "13525489.2",
      "trades": "926"
    },
    {
      "date": "2021-08-24",
      "bid": "43.40",
      "ask": "43.48",
      "open": "43.56",
      "high": "43.80",
      "low": "43.20",
      "close": "43.48",
      "average": "43.46",
      "volume": "127575",
      "turnover": "5544415.4",
      "trades": "428"
    },
    {
      "date": "2021-08-25",
      "bid": "43.04",
      "ask": "43.12",
      "open": "43.48",
      "high": "43.60",
      "low": "42.96",
      "close": "43.16",
      "average": "43.22",
      "volume": "188095",
      "turnover": "8129467.6",
      "trades": "617"
    },
    {
      "date": "2021-08-26",
      "bid": "42.96",
      "ask": "43.04",
      "open": "40.72",
      "high": "43.32",
      "low": "40.72",
      "close": "43.04",
      "average": "42.9846",
      "volume": "343895",
      "turnover": "14779012.6",
      "trades": "697"
    },
    {
      "date": "2021-08-27",
      "bid": "43.44",
      "ask": "43.52",
      "open": "42.92",
      "high": "43.56",
      "low": "42.36",
      "close": "43.48",
      "average": "43.4262",
      "volume": "340590",
      "turnover": "14790647",
      "trades": "426"
    },
    {
      "date": "2021-08-30",
      "bid": "43.16",
      "ask": "43.24",
      "open": "43.56",
      "high": "43.72",
      "low": "42.96",
      "close": "43.32",
      "average": "43.2264",
      "volume": "938235",
      "turnover": "40686721.79",
      "trades": "379"
    },
    {
      "date": "2021-08-31",
      "bid": "42.44",
      "ask": "42.52",
      "open": "43.12",
      "high": "43.52",
      "low": "42.12",
      "close": "42.52",
      "average": "42.5915",
      "volume": "1222865",
      "turnover": "52097667.8",
      "trades": "1604"
    },
    {
      "date": "2021-09-01",
      "bid": "42.44",
      "ask": "42.52",
      "open": "42.80",
      "high": "43.28",
      "low": "42.32",
      "close": "42.48",
      "average": "42.6551",
      "volume": "388435",
      "turnover": "16568293",
      "trades": "568"
    },
    {
      "date": "2021-09-02",
      "bid": "42.72",
      "ask": "42.76",
      "open": "42.44",
      "high": "43.00",
      "low": "42.32",
      "close": "42.80",
      "average": "42.7193",
      "volume": "276125",
      "turnover": "11796095",
      "trades": "907"
    },
    {
      "date": "2021-09-03",
      "bid": "42.24",
      "ask": "42.32",
      "open": "42.80",
      "high": "43.12",
      "low": "42.12",
      "close": "42.32",
      "average": "42.506",
      "volume": "1348280",
      "turnover": "57310104.5",
      "trades": "865"
    },
    {
      "date": "2021-09-06",
      "bid": "42.28",
      "ask": "42.36",
      "open": "43.00",
      "high": "43.00",
      "low": "41.96",
      "close": "42.28",
      "average": "42.239",
      "volume": "139880",
      "turnover": "5908399.6",
      "trades": "426"
    },
    {
      "date": "2021-09-07",
      "bid": "41.80",
      "ask": "41.88",
      "open": "42.28",
      "high": "42.92",
      "low": "41.76",
      "close": "41.76",
      "average": "42.3971",
      "volume": "701485",
      "turnover": "29740990.4",
      "trades": "510"
    },
    {
      "date": "2021-09-08",
      "bid": "39.90",
      "ask": "39.98",
      "open": "41.76",
      "high": "41.76",
      "low": "39.84",
      "close": "40.20",
      "average": "40.4644",
      "volume": "606845",
      "turnover": "24557685.2",
      "trades": "1080"
    },
    {
      "date": "2021-09-09",
      "bid": "40.72",
      "ask": "40.80",
      "open": "40.00",
      "high": "40.92",
      "low": "39.96",
      "close": "40.76",
      "average": "40.5594",
      "volume": "342300",
      "turnover": "13883890.5",
      "trades": "764"
    },
    {
      "date": "2021-09-10",
      "bid": "40.20",
      "ask": "40.28",
      "open": "40.68",
      "high": "41.12",
      "low": "40.20",
      "close": "40.20",
      "average": "40.4468",
      "volume": "209780",
      "turnover": "8485905.4",
      "trades": "490"
    },
    {
      "date": "2021-09-13",
      "bid": "40.04",
      "ask": "40.12",
      "open": "40.20",
      "high": "40.48",
      "low": "39.96",
      "close": "40.20",
      "average": "40.1794",
      "volume": "376730",
      "turnover": "15138854.6",
      "trades": "821"
    },
    {
      "date": "2021-09-14",
      "bid": "40.08",
      "ask": "40.20",
      "open": "40.00",
      "high": "40.52",
      "low": "39.86",
      "close": "40.08",
      "average": "40.1291",
      "volume": "223880",
      "turnover": "8984118.8",
      "trades": "467"
    },
    {
      "date": "2021-09-15",
      "bid": "39.30",
      "ask": "39.36",
      "open": "40.08",
      "high": "40.08",
      "low": "39.32",
      "close": "39.44",
      "average": "39.5442",
      "volume": "221265",
      "turnover": "8749743.6",
      "trades": "389"
    },
    {
      "date": "2021-09-16",
      "bid": "38.88",
      "ask": "38.98",
      "open": "39.44",
      "high": "39.70",
      "low": "38.90",
      "close": "39.04",
      "average": "39.148",
      "volume": "395405",
      "turnover": "15478240.4",
      "trades": "1018"
    },
    {
      "date": "2021-09-17",
      "bid": "38.58",
      "ask": "38.68",
      "open": "39.04",
      "high": "39.48",
      "low": "38.54",
      "close": "38.54",
      "average": "38.6395",
      "volume": "788770",
      "turnover": "30477745.4",
      "trades": "584"
    },
    {
      "date": "2021-09-20",
      "bid": "37.3399",
      "ask": "37.38",
      "open": "38.40",
      "high": "38.40",
      "low": "37.20",
      "close": "37.32",
      "average": "37.5024",
      "volume": "302195",
      "turnover": "11333008.6",
      "trades": "877"
    },
    {
      "date": "2021-09-21",
      "bid": "37.76",
      "ask": "37.86",
      "open": "37.30",
      "high": "37.98",
      "low": "37.00",
      "close": "37.86",
      "average": "37.6253",
      "volume": "258565",
      "turnover": "9728599.1",
      "trades": "697"
    },
    {
      "date": "2021-09-22",
      "bid": "37.54",
      "ask": "37.60",
      "open": "37.86",
      "high": "38.20",
      "low": "37.36",
      "close": "37.58",
      "average": "37.6339",
      "volume": "202400",
      "turnover": "7618305.95",
      "trades": "495"
    },
    {
      "date": "2021-09-23",
      "bid": "38.64",
      "ask": "38.70",
      "open": "37.64",
      "high": "38.76",
      "low": "37.64",
      "close": "38.76",
      "average": "38.4312",
      "volume": "548365",
      "turnover": "21074367.1",
      "trades": "863"
    },
    {
      "date": "2021-09-24",
      "bid": "38.24",
      "ask": "38.3399",
      "open": "39.24",
      "high": "39.24",
      "low": "37.88",
      "close": "38.22",
      "average": "38.2407",
      "volume": "367030",
      "turnover": "14035492.7",
      "trades": "759"
    },
    {
      "date": "2021-09-27",
      "bid": "37.94",
      "ask": "38.00",
      "open": "38.40",
      "high": "38.58",
      "low": "37.88",
      "close": "38.08",
      "average": "38.1652",
      "volume": "274640",
      "turnover": "10481697.9",
      "trades": "677"
    },
    {
      "date": "2021-09-28",
      "bid": "37.20",
      "ask": "37.26",
      "open": "38.00",
      "high": "38.00",
      "low": "36.82",
      "close": "37.32",
      "average": "37.2479",
      "volume": "336605",
      "turnover": "12537814.55",
      "trades": "833"
    },
    {
      "date": "2021-09-29",
      "bid": "36.30",
      "ask": "36.44",
      "open": "37.32",
      "high": "37.64",
      "low": "36.28",
      "close": "36.60",
      "average": "36.7194",
      "volume": "701415",
      "turnover": "25755574.6",
      "trades": "1352"
    },
    {
      "date": "2021-09-30",
      "bid": "36.74",
      "ask": "36.82",
      "open": "36.62",
      "high": "37.56",
      "low": "36.62",
      "close": "36.76",
      "average": "36.9625",
      "volume": "560975",
      "turnover": "20735057.7",
      "trades": "1088"
    },
    {
      "date": "2021-10-01",
      "bid": "37.90",
      "ask": "38.00",
      "open": "37.04",
      "high": "37.98",
      "low": "35.82",
      "close": "37.82",
      "average": "37.2719",
      "volume": "261815",
      "turnover": "9758354.1",
      "trades": "575"
    },
    {
      "date": "2021-10-04",
      "bid": "37.06",
      "ask": "37.14",
      "open": "37.8399",
      "high": "38.00",
      "low": "37.00",
      "close": "37.04",
      "average": "37.2628",
      "volume": "343235",
      "turnover": "12789975.9",
      "trades": "686"
    },
    {
      "date": "2021-10-05",
      "bid": "37.50",
      "ask": "37.56",
      "open": "37.04",
      "high": "37.56",
      "low": "36.72",
      "close": "37.42",
      "average": "37.2719",
      "volume": "459560",
      "turnover": "17128671.89",
      "trades": "965"
    },
    {
      "date": "2021-10-06",
      "bid": "37.00",
      "ask": "37.06",
      "open": "37.42",
      "high": "37.42",
      "low": "36.58",
      "close": "37.16",
      "average": "37.037",
      "volume": "465210",
      "turnover": "17227826.5",
      "trades": "900"
    },
    {
      "date": "2021-10-07",
      "bid": "37.92",
      "ask": "37.98",
      "open": "37.18",
      "high": "38.3399",
      "low": "37.14",
      "close": "37.90",
      "average": "37.6982",
      "volume": "192850",
      "turnover": "7270099.8",
      "trades": "439"
    },
    {
      "date": "2021-10-08",
      "bid": "37.38",
      "ask": "37.44",
      "open": "38.00",
      "high": "38.02",
      "low": "37.26",
      "close": "37.36",
      "average": "37.4535",
      "volume": "298685",
      "turnover": "11186812.7",
      "trades": "585"
    },
    {
      "date": "2021-10-11",
      "bid": "37.58",
      "ask": "37.66",
      "open": "37.20",
      "high": "37.70",
      "low": "36.66",
      "close": "37.70",
      "average": "37.3895",
      "volume": "574790",
      "turnover": "21491151",
      "trades": "915"
    },
    {
      "date": "2021-10-12",
      "bid": "38.60",
      "ask": "38.72",
      "open": "37.56",
      "high": "38.70",
      "low": "37.10",
      "close": "38.62",
      "average": "38.1766",
      "volume": "209065",
      "turnover": "7981406.5",
      "trades": "502"
    },
    {
      "date": "2021-10-13",
      "bid": "39.42",
      "ask": "39.50",
      "open": "38.62",
      "high": "39.50",
      "low": "38.44",
      "close": "39.32",
      "average": "39.1401",
      "volume": "371805",
      "turnover": "14558327.55",
      "trades": "860"
    },
    {
      "date": "2021-10-14",
      "bid": "39.64",
      "ask": "39.72",
      "open": "39.92",
      "high": "40.08",
      "low": "39.30",
      "close": "39.74",
      "average": "39.7037",
      "volume": "303610",
      "turnover": "12054437.9",
      "trades": "1001"
    },
    {
      "date": "2021-10-15",
      "bid": "38.80",
      "ask": "38.96",
      "open": "38.40",
      "high": "39.40",
      "low": "37.54",
      "close": "39.00",
      "average": "38.7449",
      "volume": "614890",
      "turnover": "23823866.1",
      "trades": "1103"
    },
    {
      "date": "2021-10-18",
      "bid": "39.04",
      "ask": "39.16",
      "open": "39.02",
      "high": "39.18",
      "low": "38.48",
      "close": "39.10",
      "average": "38.9767",
      "volume": "454985",
      "turnover": "17733933.35",
      "trades": "922"
    },
    {
      "date": "2021-10-19",
      "bid": "39.60",
      "ask": "39.68",
      "open": "39.40",
      "high": "39.82",
      "low": "38.90",
      "close": "39.58",
      "average": "39.487",
      "volume": "295370",
      "turnover": "11663276.1",
      "trades": "846"
    },
    {
      "date": "2021-10-20",
      "bid": "39.50",
      "ask": "39.62",
      "open": "39.58",
      "high": "39.72",
      "low": "39.06",
      "close": "39.56",
      "average": "39.4262",
      "volume": "398655",
      "turnover": "15716418.3",
      "trades": "821"
    },
    {
      "date": "2021-10-21",
      "bid": "39.70",
      "ask": "39.82",
      "open": "39.02",
      "high": "39.96",
      "low": "39.02",
      "close": "39.68",
      "average": "39.69",
      "volume": "903470",
      "turnover": "35933511.1",
      "trades": "555"
    },
    {
      "date": "2021-10-22",
      "bid": "39.58",
      "ask": "39.62",
      "open": "39.36",
      "high": "40.04",
      "low": "39.12",
      "close": "39.68",
      "average": "39.5528",
      "volume": "274520",
      "turnover": "10858023.05",
      "trades": "594"
    },
    {
      "date": "2021-10-25",
      "bid": "39.28",
      "ask": "39.32",
      "open": "39.56",
      "high": "39.68",
      "low": "39.08",
      "close": "39.26",
      "average": "39.3456",
      "volume": "410765",
      "turnover": "16161824.5",
      "trades": "952"
    },
    {
      "date": "2021-10-26",
      "bid": "39.16",
      "ask": "39.20",
      "open": "39.26",
      "high": "39.72",
      "low": "38.98",
      "close": "39.28",
      "average": "39.3151",
      "volume": "390825",
      "turnover": "15365329.2",
      "trades": "770"
    },
    {
      "date": "2021-10-27",
      "bid": "39.72",
      "ask": "39.78",
      "open": "38.84",
      "high": "39.88",
      "low": "38.84",
      "close": "39.68",
      "average": "39.7009",
      "volume": "832195",
      "turnover": "33063663.5",
      "trades": "607"
    },
    {
      "date": "2021-10-28",
      "bid": "39.96",
      "ask": "40.00",
      "open": "39.90",
      "high": "40.08",
      "low": "39.68",
      "close": "40.08",
      "average": "39.9927",
      "volume": "662950",
      "turnover": "26512921.15",
      "trades": "1337"
    },
    {
      "date": "2021-10-29",
      "bid": "39.52",
      "ask": "39.62",
      "open": "39.44",
      "high": "40.20",
      "low": "39.18",
      "close": "39.44",
      "average": "39.4974",
      "volume": "531845",
      "turnover": "21006514.64",
      "trades": "920"
    },
    {
      "date": "2021-11-01",
      "bid": "39.48",
      "ask": "39.56",
      "open": "39.44",
      "high": "39.72",
      "low": "39.28",
      "close": "39.56",
      "average": "39.5467",
      "volume": "383840",
      "turnover": "15179620.7",
      "trades": "1062"
    },
    {
      "date": "2021-11-02",
      "bid": "39.24",
      "ask": "39.32",
      "open": "39.24",
      "high": "39.88",
      "low": "39.04",
      "close": "39.42",
      "average": "39.4494",
      "volume": "347690",
      "turnover": "13716185.5",
      "trades": "819"
    },
    {
      "date": "2021-11-03",
      "bid": "39.54",
      "ask": "39.60",
      "open": "39.42",
      "high": "39.84",
      "low": "39.16",
      "close": "39.62",
      "average": "39.5976",
      "volume": "431980",
      "turnover": "17113113.75",
      "trades": "838"
    },
    {
      "date": "2021-11-04",
      "bid": "40.48",
      "ask": "40.56",
      "open": "39.60",
      "high": "40.68",
      "low": "39.58",
      "close": "40.68",
      "average": "40.2347",
      "volume": "3565640",
      "turnover": "143218602.25",
      "trades": "2145"
    },
    {
      "date": "2021-11-05",
      "bid": "40.92",
      "ask": "40.96",
      "open": "40.60",
      "high": "41.56",
      "low": "40.56",
      "close": "40.84",
      "average": "41.0652",
      "volume": "377360",
      "turnover": "15496474.8",
      "trades": "642"
    },
    {
      "date": "2021-11-08",
      "bid": "40.40",
      "ask": "40.52",
      "open": "40.84",
      "high": "41.04",
      "low": "40.24",
      "close": "40.52",
      "average": "40.4903",
      "volume": "303095",
      "turnover": "12272427.6",
      "trades": "494"
    },
    {
      "date": "2021-11-09",
      "bid": "40.36",
      "ask": "40.44",
      "open": "40.56",
      "high": "40.76",
      "low": "40.32",
      "close": "40.44",
      "average": "40.4613",
      "volume": "225600",
      "turnover": "9128066.8",
      "trades": "512"
    },
    {
      "date": "2021-11-10",
      "bid": "40.24",
      "ask": "40.28",
      "open": "40.44",
      "high": "40.60",
      "low": "40.16",
      "close": "40.28",
      "average": "40.3052",
      "volume": "616895",
      "turnover": "24827647.9",
      "trades": "487"
    },
    {
      "date": "2021-11-11",
      "bid": "40.00",
      "ask": "40.08",
      "open": "40.24",
      "high": "40.48",
      "low": "39.92",
      "close": "40.00",
      "average": "40.1863",
      "volume": "380770",
      "turnover": "15302474.1",
      "trades": "630"
    },
    {
      "date": "2021-11-12",
      "bid": "39.66",
      "ask": "39.74",
      "open": "40.00",
      "high": "40.12",
      "low": "39.46",
      "close": "39.74",
      "average": "39.7039",
      "volume": "384700",
      "turnover": "15273238.95",
      "trades": "656"
    },
    {
      "date": "2021-11-15",
      "bid": "40.08",
      "ask": "40.12",
      "open": "40.00",
      "high": "40.20",
      "low": "39.70",
      "close": "40.12",
      "average": "40.08",
      "volume": "190305",
      "turnover": "7627454.5",
      "trades": "362"
    },
    {
      "date": "2021-11-16",
      "bid": "41.28",
      "ask": "41.40",
      "open": "40.00",
      "high": "41.40",
      "low": "40.00",
      "close": "41.32",
      "average": "40.5298",
      "volume": "4794675",
      "turnover": "192053664.6",
      "trades": "1094"
    },
    {
      "date": "2021-11-17",
      "bid": "41.60",
      "ask": "41.68",
      "open": "41.36",
      "high": "41.80",
      "low": "41.16",
      "close": "41.68",
      "average": "41.6178",
      "volume": "4512900",
      "turnover": "185191327.8",
      "trades": "553"
    },
    {
      "date": "2021-11-18",
      "bid": "42.40",
      "ask": "42.52",
      "open": "41.72",
      "high": "42.76",
      "low": "41.68",
      "close": "42.56",
      "average": "42.4691",
      "volume": "355390",
      "turnover": "15093107.8",
      "trades": "610"
    },
    {
      "date": "2021-11-19",
      "bid": "42.68",
      "ask": "42.76",
      "open": "42.52",
      "high": "42.84",
      "low": "42.08",
      "close": "42.84",
      "average": "42.5621",
      "volume": "156330",
      "turnover": "6653100.6",
      "trades": "385"
    },
    {
      "date": "2021-11-22",
      "bid": "41.96",
      "ask": "42.04",
      "open": "42.84",
      "high": "43.08",
      "low": "42.00",
      "close": "42.04",
      "average": "42.4768",
      "volume": "246065",
      "turnover": "10491296.4",
      "trades": "441"
    },
    {
      "date": "2021-11-23",
      "bid": "41.08",
      "ask": "41.24",
      "open": "42.04",
      "high": "42.08",
      "low": "40.92",
      "close": "40.92",
      "average": "41.1636",
      "volume": "456170",
      "turnover": "18777611.8",
      "trades": "702"
    },
    {
      "date": "2021-11-24",
      "bid": "41.32",
      "ask": "41.40",
      "open": "41.20",
      "high": "41.60",
      "low": "40.68",
      "close": "41.36",
      "average": "41.1562",
      "volume": "214315",
      "turnover": "8820404",
      "trades": "518"
    },
    {
      "date": "2021-11-25",
      "bid": "41.64",
      "ask": "41.80",
      "open": "41.36",
      "high": "42.20",
      "low": "41.08",
      "close": "41.88",
      "average": "41.6405",
      "volume": "249775",
      "turnover": "10400611.3",
      "trades": "764"
    },
    {
      "date": "2021-11-26",
      "bid": "40.48",
      "ask": "40.60",
      "open": "41.32",
      "high": "41.32",
      "low": "40.04",
      "close": "40.48",
      "average": "40.5831",
      "volume": "562565",
      "turnover": "22830659",
      "trades": "958"
    },
    {
      "date": "2021-11-29",
      "bid": "40.56",
      "ask": "40.68",
      "open": "40.20",
      "high": "41.00",
      "low": "40.20",
      "close": "40.48",
      "average": "40.549",
      "volume": "611860",
      "turnover": "24810342.4",
      "trades": "741"
    },
    {
      "date": "2021-11-30",
      "bid": "40.32",
      "ask": "40.36",
      "open": "40.44",
      "high": "41.28",
      "low": "39.80",
      "close": "40.08",
      "average": "40.1905",
      "volume": "1654320",
      "turnover": "66479721.5",
      "trades": "1046"
    },
    {
      "date": "2021-12-01",
      "bid": "40.80",
      "ask": "40.92",
      "open": "40.08",
      "high": "41.48",
      "low": "40.08",
      "close": "40.88",
      "average": "40.7956",
      "volume": "383925",
      "turnover": "15662449",
      "trades": "761"
    },
    {
      "date": "2021-12-02",
      "bid": "40.08",
      "ask": "40.16",
      "open": "40.92",
      "high": "40.92",
      "low": "39.90",
      "close": "40.16",
      "average": "40.2083",
      "volume": "425605",
      "turnover": "17113004.6",
      "trades": "809"
    },
    {
      "date": "2021-12-03",
      "bid": "39.42",
      "ask": "39.50",
      "open": "40.16",
      "high": "40.56",
      "low": "39.40",
      "close": "39.50",
      "average": "39.9177",
      "volume": "752055",
      "turnover": "30021515.2",
      "trades": "713"
    },
    {
      "date": "2021-12-06",
      "bid": "39.64",
      "ask": "39.70",
      "open": "39.50",
      "high": "40.00",
      "low": "39.22",
      "close": "39.66",
      "average": "39.5314",
      "volume": "748615",
      "turnover": "29587121.9",
      "trades": "816"
    },
    {
      "date": "2021-12-07",
      "bid": "40.32",
      "ask": "40.36",
      "open": "39.66",
      "high": "40.52",
      "low": "39.66",
      "close": "40.28",
      "average": "40.2946",
      "volume": "595880",
      "turnover": "24010873.3",
      "trades": "666"
    },
    {
      "date": "2021-12-08",
      "bid": "40.16",
      "ask": "40.24",
      "open": "40.36",
      "high": "40.52",
      "low": "39.76",
      "close": "40.12",
      "average": "40.1292",
      "volume": "294545",
      "turnover": "11820050.7",
      "trades": "524"
    },
    {
      "date": "2021-12-09",
      "bid": "40.04",
      "ask": "40.12",
      "open": "41.24",
      "high": "41.24",
      "low": "40.00",
      "close": "40.04",
      "average": "40.0868",
      "volume": "185515",
      "turnover": "7436708",
      "trades": "347"
    },
    {
      "date": "2021-12-10",
      "bid": "40.00",
      "ask": "40.04",
      "open": "40.00",
      "high": "40.16",
      "low": "39.72",
      "close": "40.00",
      "average": "39.989",
      "volume": "193805",
      "turnover": "7750084.9",
      "trades": "341"
    },
    {
      "date": "2021-12-13",
      "bid": "38.48",
      "ask": "38.50",
      "open": "40.00",
      "high": "40.68",
      "low": "38.46",
      "close": "38.46",
      "average": "39.2614",
      "volume": "489835",
      "turnover": "19231609.39",
      "trades": "688"
    },
    {
      "date": "2021-12-14",
      "bid": "37.18",
      "ask": "37.24",
      "open": "38.44",
      "high": "38.74",
      "low": "37.06",
      "close": "37.14",
      "average": "37.6858",
      "volume": "294595",
      "turnover": "11101271.9",
      "trades": "769"
    },
    {
      "date": "2021-12-15",
      "bid": "38.06",
      "ask": "38.14",
      "open": "37.10",
      "high": "38.12",
      "low": "36.92",
      "close": "37.96",
      "average": "37.5981",
      "volume": "509390",
      "turnover": "19152151.64",
      "trades": "846"
    },
    {
      "date": "2021-12-16",
      "bid": "38.04",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.50",
      "low": "37.96",
      "close": "38.06",
      "average": "38.107",
      "volume": "326270",
      "turnover": "12431929.55",
      "trades": "854"
    },
    {
      "date": "2021-12-17",
      "bid": "38.66",
      "ask": "38.72",
      "open": "38.06",
      "high": "38.74",
      "low": "37.78",
      "close": "38.70",
      "average": "38.3959",
      "volume": "678495",
      "turnover": "26051431",
      "trades": "937"
    },
    {
      "date": "2021-12-20",
      "bid": "38.06",
      "ask": "38.14",
      "open": "38.58",
      "high": "38.80",
      "low": "37.72",
      "close": "38.16",
      "average": "38.3093",
      "volume": "336005",
      "turnover": "12872242.6",
      "trades": "850"
    },
    {
      "date": "2021-12-21",
      "bid": "38.32",
      "ask": "38.38",
      "open": "38.14",
      "high": "38.82",
      "low": "38.14",
      "close": "38.44",
      "average": "38.4179",
      "volume": "197350",
      "turnover": "7581790.55",
      "trades": "468"
    },
    {
      "date": "2021-12-22",
      "bid": "38.40",
      "ask": "38.48",
      "open": "38.44",
      "high": "38.64",
      "low": "38.16",
      "close": "38.42",
      "average": "38.4153",
      "volume": "205975",
      "turnover": "7912599.7",
      "trades": "678"
    },
    {
      "date": "2021-12-23",
      "bid": "38.76",
      "ask": "38.84",
      "open": "38.78",
      "high": "38.98",
      "low": "38.60",
      "close": "38.74",
      "average": "38.7213",
      "volume": "93515",
      "turnover": "3621118.2",
      "trades": "334"
    },
    {
      "date": "2021-12-27",
      "bid": "39.44",
      "ask": "39.50",
      "open": "38.86",
      "high": "39.50",
      "low": "38.76",
      "close": "39.38",
      "average": "39.2688",
      "volume": "75325",
      "turnover": "2957926",
      "trades": "242"
    },
    {
      "date": "2021-12-28",
      "bid": "39.38",
      "ask": "39.44",
      "open": "39.64",
      "high": "39.70",
      "low": "39.38",
      "close": "39.44",
      "average": "39.4804",
      "volume": "69590",
      "turnover": "2747445",
      "trades": "249"
    },
    {
      "date": "2021-12-29",
      "bid": "39.86",
      "ask": "39.94",
      "open": "39.42",
      "high": "39.92",
      "low": "39.42",
      "close": "39.84",
      "average": "39.6747",
      "volume": "194900",
      "turnover": "7732607.4",
      "trades": "561"
    },
    {
      "date": "2021-12-30",
      "bid": "39.98",
      "ask": "40.08",
      "open": "39.84",
      "high": "40.20",
      "low": "39.64",
      "close": "39.94",
      "average": "39.9389",
      "volume": "89055",
      "turnover": "3556758.6",
      "trades": "289"
    },
    {
      "date": "2022-01-03",
      "bid": "39.76",
      "ask": "39.82",
      "open": "39.96",
      "high": "40.48",
      "low": "39.76",
      "close": "39.84",
      "average": "40.1207",
      "volume": "659870",
      "turnover": "26429320.2",
      "trades": "580"
    },
    {
      "date": "2022-01-04",
      "bid": "39.60",
      "ask": "39.68",
      "open": "39.76",
      "high": "40.08",
      "low": "39.44",
      "close": "39.58",
      "average": "39.7475",
      "volume": "601695",
      "turnover": "23915913.6",
      "trades": "557"
    },
    {
      "date": "2022-01-05",
      "bid": "39.52",
      "ask": "39.60",
      "open": "39.58",
      "high": "39.72",
      "low": "39.44",
      "close": "39.60",
      "average": "39.5878",
      "volume": "74350",
      "turnover": "2943357",
      "trades": "193"
    },
    {
      "date": "2022-01-07",
      "bid": "38.06",
      "ask": "38.12",
      "open": "39.60",
      "high": "39.60",
      "low": "38.04",
      "close": "38.06",
      "average": "38.4817",
      "volume": "306230",
      "turnover": "11784275.9",
      "trades": "859"
    },
    {
      "date": "2022-01-10",
      "bid": "37.06",
      "ask": "37.16",
      "open": "38.08",
      "high": "38.36",
      "low": "37.02",
      "close": "37.18",
      "average": "37.3807",
      "volume": "243615",
      "turnover": "9106530.55",
      "trades": "650"
    },
    {
      "date": "2022-01-11",
      "bid": "36.58",
      "ask": "36.64",
      "open": "37.18",
      "high": "37.40",
      "low": "36.28",
      "close": "36.64",
      "average": "36.6827",
      "volume": "213850",
      "turnover": "7844556.9",
      "trades": "629"
    },
    {
      "date": "2022-01-12",
      "bid": "36.96",
      "ask": "37.04",
      "open": "36.96",
      "high": "37.32",
      "low": "36.48",
      "close": "36.98",
      "average": "36.9131",
      "volume": "130875",
      "turnover": "4831084.5",
      "trades": "410"
    },
    {
      "date": "2022-01-13",
      "bid": "38.66",
      "ask": "38.72",
      "open": "36.98",
      "high": "39.02",
      "low": "36.92",
      "close": "38.72",
      "average": "38.6574",
      "volume": "1179605",
      "turnover": "45599992.5",
      "trades": "3326"
    },
    {
      "date": "2022-01-14",
      "bid": "37.60",
      "ask": "37.62",
      "open": "38.24",
      "high": "38.26",
      "low": "37.18",
      "close": "37.60",
      "average": "37.7044",
      "volume": "411425",
      "turnover": "15512564.4",
      "trades": "1092"
    },
    {
      "date": "2022-01-17",
      "bid": "36.88",
      "ask": "37.00",
      "open": "37.92",
      "high": "38.00",
      "low": "36.82",
      "close": "36.82",
      "average": "37.3312",
      "volume": "226670",
      "turnover": "8462074.4",
      "trades": "656"
    },
    {
      "date": "2022-01-18",
      "bid": "36.66",
      "ask": "36.72",
      "open": "36.82",
      "high": "36.82",
      "low": "35.82",
      "close": "36.58",
      "average": "36.4173",
      "volume": "351005",
      "turnover": "12782681.7",
      "trades": "859"
    },
    {
      "date": "2022-01-19",
      "bid": "37.32",
      "ask": "37.44",
      "open": "36.48",
      "high": "37.70",
      "low": "36.24",
      "close": "37.42",
      "average": "37.3766",
      "volume": "397015",
      "turnover": "14840174.85",
      "trades": "865"
    },
    {
      "date": "2022-01-20",
      "bid": "39.66",
      "ask": "39.72",
      "open": "38.66",
      "high": "39.78",
      "low": "38.56",
      "close": "39.60",
      "average": "39.1382",
      "volume": "660570",
      "turnover": "25850638.35",
      "trades": "1413"
    },
    {
      "date": "2022-01-21",
      "bid": "39.08",
      "ask": "39.14",
      "open": "39.32",
      "high": "39.42",
      "low": "38.66",
      "close": "39.12",
      "average": "39.0846",
      "volume": "266740",
      "turnover": "10425436.85",
      "trades": "614"
    },
    {
      "date": "2022-01-24",
      "bid": "37.90",
      "ask": "37.98",
      "open": "39.14",
      "high": "39.26",
      "low": "37.70",
      "close": "37.94",
      "average": "38.3999",
      "volume": "560020",
      "turnover": "21506182",
      "trades": "1175"
    },
    {
      "date": "2022-01-25",
      "bid": "37.58",
      "ask": "37.64",
      "open": "37.92",
      "high": "38.66",
      "low": "37.18",
      "close": "37.70",
      "average": "37.7347",
      "volume": "1007510",
      "turnover": "38018332.85",
      "trades": "1053"
    },
    {
      "date": "2022-01-26",
      "bid": "39.16",
      "ask": "39.22",
      "open": "37.70",
      "high": "39.40",
      "low": "37.70",
      "close": "39.12",
      "average": "38.4246",
      "volume": "473440",
      "turnover": "18192214.95",
      "trades": "1105"
    },
    {
      "date": "2022-01-27",
      "bid": "39.28",
      "ask": "39.34",
      "open": "39.00",
      "high": "39.98",
      "low": "38.60",
      "close": "39.34",
      "average": "39.4156",
      "volume": "314500",
      "turnover": "12396204.15",
      "trades": "744"
    },
    {
      "date": "2022-01-28",
      "bid": "39.46",
      "ask": "39.54",
      "open": "39.34",
      "high": "39.56",
      "low": "38.64",
      "close": "39.38",
      "average": "39.2223",
      "volume": "224460",
      "turnover": "8803837.4",
      "trades": "581"
    },
    {
      "date": "2022-01-31",
      "bid": "40.24",
      "ask": "40.36",
      "open": "39.96",
      "high": "40.56",
      "low": "39.38",
      "close": "40.28",
      "average": "40.0914",
      "volume": "368320",
      "turnover": "14766494.8",
      "trades": "756"
    },
    {
      "date": "2022-02-01",
      "bid": "40.04",
      "ask": "40.12",
      "open": "40.92",
      "high": "40.92",
      "low": "39.90",
      "close": "40.20",
      "average": "40.1866",
      "volume": "273185",
      "turnover": "10978387.5",
      "trades": "547"
    },
    {
      "date": "2022-02-02",
      "bid": "40.44",
      "ask": "40.52",
      "open": "40.96",
      "high": "40.96",
      "low": "40.28",
      "close": "40.40",
      "average": "40.5215",
      "volume": "224355",
      "turnover": "9091251.8",
      "trades": "440"
    },
    {
      "date": "2022-02-03",
      "bid": "40.40",
      "ask": "40.56",
      "open": "40.88",
      "high": "40.88",
      "low": "39.66",
      "close": "40.48",
      "average": "40.4198",
      "volume": "397705",
      "turnover": "16075742.6",
      "trades": "919"
    },
    {
      "date": "2022-02-04",
      "bid": "40.20",
      "ask": "40.32",
      "open": "40.48",
      "high": "40.84",
      "low": "40.20",
      "close": "40.20",
      "average": "40.4843",
      "volume": "1354235",
      "turnover": "54883194",
      "trades": "1637"
    },
    {
      "date": "2022-02-07",
      "bid": "41.04",
      "ask": "41.16",
      "open": "40.20",
      "high": "41.28",
      "low": "39.72",
      "close": "40.96",
      "average": "40.7471",
      "volume": "997255",
      "turnover": "40635468.2",
      "trades": "1512"
    },
    {
      "date": "2022-02-08",
      "bid": "40.44",
      "ask": "40.56",
      "open": "41.04",
      "high": "41.64",
      "low": "40.12",
      "close": "40.32",
      "average": "40.744",
      "volume": "1000135",
      "turnover": "40855801.4",
      "trades": "1195"
    },
    {
      "date": "2022-02-09",
      "bid": "41.64",
      "ask": "41.80",
      "open": "40.24",
      "high": "41.92",
      "low": "40.24",
      "close": "41.64",
      "average": "41.3459",
      "volume": "2078545",
      "turnover": "85939565.7",
      "trades": "594"
    },
    {
      "date": "2022-02-10",
      "bid": "41.44",
      "ask": "41.56",
      "open": "42.60",
      "high": "42.60",
      "low": "40.40",
      "close": "41.40",
      "average": "41.5913",
      "volume": "762090",
      "turnover": "31711895.8",
      "trades": "865"
    },
    {
      "date": "2022-02-11",
      "bid": "42.52",
      "ask": "42.60",
      "open": "41.92",
      "high": "42.64",
      "low": "41.76",
      "close": "42.40",
      "average": "42.3762",
      "volume": "2324675",
      "turnover": "98622147.04",
      "trades": "1881"
    },
    {
      "date": "2022-02-14",
      "bid": "41.52",
      "ask": "41.60",
      "open": "41.72",
      "high": "41.72",
      "low": "40.56",
      "close": "41.52",
      "average": "41.4747",
      "volume": "902455",
      "turnover": "37429057.79",
      "trades": "1067"
    },
    {
      "date": "2022-02-15",
      "bid": "41.96",
      "ask": "42.00",
      "open": "41.52",
      "high": "42.04",
      "low": "41.12",
      "close": "42.04",
      "average": "41.7963",
      "volume": "592455",
      "turnover": "24762449.4",
      "trades": "1198"
    },
    {
      "date": "2022-02-16",
      "bid": "42.52",
      "ask": "42.56",
      "open": "42.24",
      "high": "42.92",
      "low": "42.08",
      "close": "42.48",
      "average": "42.433",
      "volume": "748800",
      "turnover": "31773123.9",
      "trades": "1721"
    },
    {
      "date": "2022-02-17",
      "bid": "42.28",
      "ask": "42.36",
      "open": "43.00",
      "high": "43.00",
      "low": "42.20",
      "close": "42.32",
      "average": "42.4609",
      "volume": "590695",
      "turnover": "25088346.2",
      "trades": "1083"
    },
    {
      "date": "2022-02-18",
      "bid": "41.76",
      "ask": "41.88",
      "open": "42.36",
      "high": "42.56",
      "low": "41.60",
      "close": "41.76",
      "average": "41.9855",
      "volume": "335845",
      "turnover": "14100609.8",
      "trades": "563"
    },
    {
      "date": "2022-02-21",
      "bid": "39.52",
      "ask": "39.58",
      "open": "41.68",
      "high": "41.80",
      "low": "39.50",
      "close": "39.50",
      "average": "40.1632",
      "volume": "463540",
      "turnover": "18617299.1",
      "trades": "856"
    },
    {
      "date": "2022-02-22",
      "bid": "40.04",
      "ask": "40.08",
      "open": "38.90",
      "high": "40.28",
      "low": "38.24",
      "close": "40.04",
      "average": "39.6298",
      "volume": "784690",
      "turnover": "31097112.3",
      "trades": "949"
    },
    {
      "date": "2022-02-23",
      "bid": "39.54",
      "ask": "39.60",
      "open": "40.04",
      "high": "40.68",
      "low": "39.50",
      "close": "39.68",
      "average": "39.9476",
      "volume": "410400",
      "turnover": "16394327.3",
      "trades": "756"
    },
    {
      "date": "2022-02-24",
      "bid": "38.26",
      "ask": "38.48",
      "open": "37.10",
      "high": "39.06",
      "low": "37.10",
      "close": "38.30",
      "average": "38.2698",
      "volume": "593660",
      "turnover": "22717528.95",
      "trades": "1307"
    },
    {
      "date": "2022-02-25",
      "bid": "39.38",
      "ask": "39.44",
      "open": "38.60",
      "high": "39.94",
      "low": "38.36",
      "close": "39.46",
      "average": "39.3072",
      "volume": "344740",
      "turnover": "13550764.4",
      "trades": "770"
    },
    {
      "date": "2022-02-28",
      "bid": "39.64",
      "ask": "39.78",
      "open": "38.52",
      "high": "39.78",
      "low": "38.42",
      "close": "39.78",
      "average": "39.4475",
      "volume": "567830",
      "turnover": "22399337.3",
      "trades": "890"
    },
    {
      "date": "2022-03-01",
      "bid": "39.10",
      "ask": "39.16",
      "open": "39.90",
      "high": "40.04",
      "low": "38.86",
      "close": "39.00",
      "average": "39.3117",
      "volume": "327790",
      "turnover": "12887239.3",
      "trades": "795"
    },
    {
      "date": "2022-03-02",
      "bid": "39.10",
      "ask": "39.18",
      "open": "39.02",
      "high": "39.38",
      "low": "38.18",
      "close": "39.04",
      "average": "38.9943",
      "volume": "361630",
      "turnover": "14100551.6",
      "trades": "750"
    },
    {
      "date": "2022-03-03",
      "bid": "38.52",
      "ask": "38.58",
      "open": "38.00",
      "high": "39.40",
      "low": "38.00",
      "close": "38.56",
      "average": "38.8512",
      "volume": "359780",
      "turnover": "13977400.85",
      "trades": "843"
    },
    {
      "date": "2022-03-04",
      "bid": "36.96",
      "ask": "37.06",
      "open": "38.40",
      "high": "38.88",
      "low": "36.92",
      "close": "37.08",
      "average": "37.5128",
      "volume": "265135",
      "turnover": "9945890.65",
      "trades": "704"
    },
    {
      "date": "2022-03-07",
      "bid": "36.40",
      "ask": "36.48",
      "open": "36.38",
      "high": "37.26",
      "low": "35.46",
      "close": "36.40",
      "average": "36.3235",
      "volume": "1296650",
      "turnover": "47098289.95",
      "trades": "2624"
    },
    {
      "date": "2022-03-08",
      "bid": "36.20",
      "ask": "36.26",
      "open": "36.56",
      "high": "37.40",
      "low": "35.96",
      "close": "36.32",
      "average": "36.4271",
      "volume": "442655",
      "turnover": "16124669.5",
      "trades": "1048"
    },
    {
      "date": "2022-03-09",
      "bid": "37.58",
      "ask": "37.76",
      "open": "36.40",
      "high": "38.14",
      "low": "36.40",
      "close": "37.80",
      "average": "37.787",
      "volume": "636395",
      "turnover": "24047455.4",
      "trades": "922"
    },
    {
      "date": "2022-03-10",
      "bid": "37.70",
      "ask": "37.82",
      "open": "38.76",
      "high": "38.76",
      "low": "37.24",
      "close": "37.96",
      "average": "37.9768",
      "volume": "557215",
      "turnover": "21161269.8",
      "trades": "1159"
    },
    {
      "date": "2022-03-11",
      "bid": "38.90",
      "ask": "38.96",
      "open": "38.92",
      "high": "39.10",
      "low": "37.96",
      "close": "38.90",
      "average": "38.6198",
      "volume": "603980",
      "turnover": "23325598.55",
      "trades": "1194"
    },
    {
      "date": "2022-03-14",
      "bid": "40.08",
      "ask": "40.16",
      "open": "39.00",
      "high": "40.44",
      "low": "38.98",
      "close": "39.98",
      "average": "39.927",
      "volume": "401830",
      "turnover": "16043878.1",
      "trades": "1042"
    },
    {
      "date": "2022-03-15",
      "bid": "39.34",
      "ask": "39.40",
      "open": "40.36",
      "high": "40.36",
      "low": "39.10",
      "close": "39.30",
      "average": "39.3826",
      "volume": "420790",
      "turnover": "16571837.85",
      "trades": "848"
    },
    {
      "date": "2022-03-16",
      "bid": "40.16",
      "ask": "40.20",
      "open": "39.40",
      "high": "40.60",
      "low": "39.40",
      "close": "40.20",
      "average": "40.2209",
      "volume": "423665",
      "turnover": "17040897.5",
      "trades": "895"
    },
    {
      "date": "2022-03-17",
      "bid": "41.00",
      "ask": "41.08",
      "open": "40.20",
      "high": "41.36",
      "low": "40.20",
      "close": "40.96",
      "average": "40.9115",
      "volume": "339205",
      "turnover": "13877398.6",
      "trades": "629"
    },
    {
      "date": "2022-03-18",
      "bid": "41.36",
      "ask": "41.44",
      "open": "41.36",
      "high": "41.52",
      "low": "40.64",
      "close": "41.52",
      "average": "41.3277",
      "volume": "1080145",
      "turnover": "44576085.4",
      "trades": "757"
    },
    {
      "date": "2022-03-21",
      "bid": "41.44",
      "ask": "41.52",
      "open": "42.16",
      "high": "42.28",
      "low": "41.04",
      "close": "41.32",
      "average": "41.5077",
      "volume": "373080",
      "turnover": "15485643.8",
      "trades": "621"
    },
    {
      "date": "2022-03-22",
      "bid": "41.84",
      "ask": "41.92",
      "open": "41.80",
      "high": "42.32",
      "low": "41.28",
      "close": "41.72",
      "average": "41.9318",
      "volume": "1159555",
      "turnover": "48622331.4",
      "trades": "909"
    },
    {
      "date": "2022-03-23",
      "bid": "41.00",
      "ask": "41.04",
      "open": "41.92",
      "high": "42.36",
      "low": "40.08",
      "close": "40.80",
      "average": "40.8522",
      "volume": "1039035",
      "turnover": "42446947.6",
      "trades": "1695"
    },
    {
      "date": "2022-03-24",
      "bid": "38.14",
      "ask": "38.22",
      "open": "39.98",
      "high": "40.04",
      "low": "38.00",
      "close": "38.00",
      "average": "38.7405",
      "volume": "401740",
      "turnover": "15571659.1",
      "trades": "936"
    },
    {
      "date": "2022-03-25",
      "bid": "38.42",
      "ask": "38.50",
      "open": "38.00",
      "high": "39.16",
      "low": "38.00",
      "close": "38.52",
      "average": "38.523",
      "volume": "365835",
      "turnover": "14093365.8",
      "trades": "606"
    },
    {
      "date": "2022-03-28",
      "bid": "38.58",
      "ask": "38.68",
      "open": "38.52",
      "high": "39.18",
      "low": "38.24",
      "close": "38.78",
      "average": "38.6469",
      "volume": "264500",
      "turnover": "10217374.5",
      "trades": "575"
    },
    {
      "date": "2022-03-29",
      "bid": "39.04",
      "ask": "39.10",
      "open": "39.52",
      "high": "39.80",
      "low": "38.56",
      "close": "39.20",
      "average": "38.8707",
      "volume": "1001465",
      "turnover": "38929031.2",
      "trades": "1666"
    },
    {
      "date": "2022-03-30",
      "bid": "37.96",
      "ask": "38.00",
      "open": "39.54",
      "high": "39.54",
      "low": "37.60",
      "close": "38.02",
      "average": "38.046",
      "volume": "2378145",
      "turnover": "90478973.9",
      "trades": "3053"
    },
    {
      "date": "2022-03-31",
      "bid": "38.18",
      "ask": "38.36",
      "open": "38.10",
      "high": "38.82",
      "low": "37.54",
      "close": "38.50",
      "average": "38.2901",
      "volume": "1859930",
      "turnover": "71222869.7",
      "trades": "3000"
    },
    {
      "date": "2022-04-01",
      "bid": "38.04",
      "ask": "38.16",
      "open": "38.98",
      "high": "38.98",
      "low": "37.04",
      "close": "38.06",
      "average": "37.4866",
      "volume": "1059810",
      "turnover": "39728701.6",
      "trades": "2256"
    },
    {
      "date": "2022-04-04",
      "bid": "38.52",
      "ask": "38.64",
      "open": "37.8399",
      "high": "38.92",
      "low": "37.52",
      "close": "38.74",
      "average": "38.4995",
      "volume": "323815",
      "turnover": "12466726.7",
      "trades": "691"
    },
    {
      "date": "2022-04-05",
      "bid": "38.66",
      "ask": "38.78",
      "open": "39.68",
      "high": "39.68",
      "low": "38.56",
      "close": "38.68",
      "average": "38.8744",
      "volume": "322410",
      "turnover": "12533559.55",
      "trades": "798"
    },
    {
      "date": "2022-04-06",
      "bid": "37.44",
      "ask": "37.50",
      "open": "38.74",
      "high": "38.96",
      "low": "37.28",
      "close": "37.60",
      "average": "37.9563",
      "volume": "737810",
      "turnover": "28004421.2",
      "trades": "942"
    },
    {
      "date": "2022-04-07",
      "bid": "37.28",
      "ask": "37.36",
      "open": "38.00",
      "high": "38.10",
      "low": "37.24",
      "close": "37.24",
      "average": "37.4305",
      "volume": "346645",
      "turnover": "12975096.6",
      "trades": "646"
    },
    {
      "date": "2022-04-08",
      "bid": "37.86",
      "ask": "37.92",
      "open": "37.24",
      "high": "38.42",
      "low": "37.24",
      "close": "37.80",
      "average": "37.9759",
      "volume": "342000",
      "turnover": "12987817.2",
      "trades": "809"
    },
    {
      "date": "2022-04-11",
      "bid": "37.44",
      "ask": "37.48",
      "open": "37.56",
      "high": "38.00",
      "low": "37.04",
      "close": "37.52",
      "average": "37.6307",
      "volume": "378080",
      "turnover": "14228329.55",
      "trades": "721"
    },
    {
      "date": "2022-04-12",
      "bid": "37.44",
      "ask": "37.56",
      "open": "37.52",
      "high": "38.48",
      "low": "36.70",
      "close": "37.62",
      "average": "37.5285",
      "volume": "382935",
      "turnover": "14370973.8",
      "trades": "807"
    },
    {
      "date": "2022-04-13",
      "bid": "36.68",
      "ask": "36.78",
      "open": "37.98",
      "high": "38.32",
      "low": "35.96",
      "close": "36.72",
      "average": "36.7154",
      "volume": "763545",
      "turnover": "28033627.6",
      "trades": "1988"
    },
    {
      "date": "2022-04-14",
      "bid": "35.86",
      "ask": "35.94",
      "open": "36.72",
      "high": "36.80",
      "low": "35.02",
      "close": "35.96",
      "average": "35.5148",
      "volume": "956455",
      "turnover": "33968167.45",
      "trades": "1486"
    },
    {
      "date": "2022-04-19",
      "bid": "33.62",
      "ask": "33.68",
      "open": "36.20",
      "high": "36.20",
      "low": "33.26",
      "close": "33.64",
      "average": "33.9388",
      "volume": "1645010",
      "turnover": "55796322.4",
      "trades": "2472"
    },
    {
      "date": "2022-04-20",
      "bid": "33.50",
      "ask": "33.54",
      "open": "33.76",
      "high": "33.90",
      "low": "32.90",
      "close": "33.60",
      "average": "33.458",
      "volume": "1224865",
      "turnover": "40981425.7",
      "trades": "1773"
    },
    {
      "date": "2022-04-21",
      "bid": "33.8399",
      "ask": "33.90",
      "open": "33.80",
      "high": "34.16",
      "low": "33.3399",
      "close": "33.86",
      "average": "33.8195",
      "volume": "496230",
      "turnover": "16782250.89",
      "trades": "913"
    },
    {
      "date": "2022-04-22",
      "bid": "33.32",
      "ask": "33.40",
      "open": "33.60",
      "high": "33.86",
      "low": "33.18",
      "close": "33.30",
      "average": "33.4741",
      "volume": "703715",
      "turnover": "23551311.95",
      "trades": "1077"
    },
    {
      "date": "2022-04-25",
      "bid": "32.42",
      "ask": "32.48",
      "open": "33.30",
      "high": "33.30",
      "low": "32.30",
      "close": "32.3399",
      "average": "32.6266",
      "volume": "465145",
      "turnover": "15176575.2",
      "trades": "1256"
    },
    {
      "date": "2022-04-26",
      "bid": "32.06",
      "ask": "32.12",
      "open": "32.40",
      "high": "32.94",
      "low": "31.96",
      "close": "32.06",
      "average": "32.2898",
      "volume": "443415",
      "turnover": "14317789.1",
      "trades": "830"
    },
    {
      "date": "2022-04-27",
      "bid": "32.12",
      "ask": "32.18",
      "open": "32.06",
      "high": "32.62",
      "low": "31.66",
      "close": "32.22",
      "average": "32.2159",
      "volume": "409770",
      "turnover": "13201071.2",
      "trades": "872"
    },
    {
      "date": "2022-04-28",
      "bid": "32.54",
      "ask": "32.60",
      "open": "32.12",
      "high": "32.92",
      "low": "32.12",
      "close": "32.56",
      "average": "32.5278",
      "volume": "325535",
      "turnover": "10588898.69",
      "trades": "565"
    },
    {
      "date": "2022-04-29",
      "bid": "32.36",
      "ask": "32.42",
      "open": "32.40",
      "high": "32.88",
      "low": "32.18",
      "close": "32.28",
      "average": "32.3553",
      "volume": "640270",
      "turnover": "20716158.2",
      "trades": "660"
    },
    {
      "date": "2022-05-02",
      "bid": "32.04",
      "ask": "32.10",
      "open": "32.30",
      "high": "32.40",
      "low": "30.92",
      "close": "32.06",
      "average": "32.0103",
      "volume": "599855",
      "turnover": "19201535.7",
      "trades": "685"
    },
    {
      "date": "2022-05-03",
      "bid": "31.52",
      "ask": "31.60",
      "open": "32.06",
      "high": "32.46",
      "low": "31.48",
      "close": "31.50",
      "average": "31.7352",
      "volume": "363985",
      "turnover": "11551183.7",
      "trades": "600"
    },
    {
      "date": "2022-05-04",
      "bid": "30.96",
      "ask": "31.02",
      "open": "31.50",
      "high": "31.54",
      "low": "30.62",
      "close": "31.02",
      "average": "31.0179",
      "volume": "381315",
      "turnover": "11827587.3",
      "trades": "701"
    },
    {
      "date": "2022-05-05",
      "bid": "31.04",
      "ask": "31.16",
      "open": "31.14",
      "high": "31.90",
      "low": "30.84",
      "close": "30.84",
      "average": "31.1311",
      "volume": "533890",
      "turnover": "16620623.2",
      "trades": "658"
    },
    {
      "date": "2022-05-06",
      "bid": "30.16",
      "ask": "30.28",
      "open": "30.80",
      "high": "30.90",
      "low": "29.96",
      "close": "30.26",
      "average": "30.3164",
      "volume": "681590",
      "turnover": "20664488.39",
      "trades": "814"
    },
    {
      "date": "2022-05-09",
      "bid": "28.96",
      "ask": "29.02",
      "open": "30.26",
      "high": "30.26",
      "low": "28.72",
      "close": "28.98",
      "average": "29.1773",
      "volume": "513795",
      "turnover": "14991507.4",
      "trades": "926"
    },
    {
      "date": "2022-05-10",
      "bid": "29.32",
      "ask": "29.38",
      "open": "29.88",
      "high": "29.94",
      "low": "29.24",
      "close": "29.42",
      "average": "29.5551",
      "volume": "548035",
      "turnover": "16197296.15",
      "trades": "1028"
    },
    {
      "date": "2022-05-11",
      "bid": "30.86",
      "ask": "30.94",
      "open": "29.42",
      "high": "31.00",
      "low": "29.42",
      "close": "31.00",
      "average": "30.587",
      "volume": "623780",
      "turnover": "19078989",
      "trades": "976"
    },
    {
      "date": "2022-05-12",
      "bid": "31.38",
      "ask": "31.46",
      "open": "30.70",
      "high": "31.74",
      "low": "30.08",
      "close": "31.32",
      "average": "31.1027",
      "volume": "1221715",
      "turnover": "37985888",
      "trades": "1882"
    },
    {
      "date": "2022-05-13",
      "bid": "31.02",
      "ask": "31.10",
      "open": "32.08",
      "high": "32.08",
      "low": "30.82",
      "close": "31.02",
      "average": "31.1819",
      "volume": "326445",
      "turnover": "10179246.85",
      "trades": "560"
    },
    {
      "date": "2022-05-16",
      "bid": "31.76",
      "ask": "31.84",
      "open": "31.10",
      "high": "31.90",
      "low": "31.02",
      "close": "31.80",
      "average": "31.6694",
      "volume": "310625",
      "turnover": "9837409.69",
      "trades": "647"
    },
    {
      "date": "2022-05-17",
      "bid": "31.66",
      "ask": "31.70",
      "open": "32.22",
      "high": "32.64",
      "low": "31.44",
      "close": "31.50",
      "average": "31.7124",
      "volume": "361595",
      "turnover": "11467177.4",
      "trades": "615"
    },
    {
      "date": "2022-05-18",
      "bid": "31.96",
      "ask": "32.08",
      "open": "31.50",
      "high": "32.36",
      "low": "31.26",
      "close": "32.06",
      "average": "32.0379",
      "volume": "201315",
      "turnover": "6449787.8",
      "trades": "387"
    },
    {
      "date": "2022-05-19",
      "bid": "32.16",
      "ask": "32.26",
      "open": "32.06",
      "high": "32.26",
      "low": "31.36",
      "close": "32.26",
      "average": "31.9262",
      "volume": "261975",
      "turnover": "8363062.3",
      "trades": "591"
    },
    {
      "date": "2022-05-20",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.50",
      "high": "33.06",
      "low": "32.08",
      "close": "32.66",
      "average": "32.7106",
      "volume": "225105",
      "turnover": "7363459.2",
      "trades": "382"
    },
    {
      "date": "2022-05-23",
      "bid": "32.50",
      "ask": "32.62",
      "open": "32.72",
      "high": "32.90",
      "low": "32.08",
      "close": "32.56",
      "average": "32.53",
      "volume": "175485",
      "turnover": "5708298.95",
      "trades": "368"
    },
    {
      "date": "2022-05-24",
      "bid": "32.30",
      "ask": "32.38",
      "open": "32.40",
      "high": "32.70",
      "low": "32.14",
      "close": "32.28",
      "average": "32.4764",
      "volume": "476065",
      "turnover": "15460818.25",
      "trades": "479"
    },
    {
      "date": "2022-05-25",
      "bid": "31.66",
      "ask": "31.74",
      "open": "32.40",
      "high": "32.66",
      "low": "31.38",
      "close": "31.38",
      "average": "31.6374",
      "volume": "188215",
      "turnover": "5954647.5",
      "trades": "287"
    },
    {
      "date": "2022-05-27",
      "bid": "33.14",
      "ask": "33.20",
      "open": "31.92",
      "high": "33.46",
      "low": "31.92",
      "close": "33.3399",
      "average": "32.9727",
      "volume": "372485",
      "turnover": "12281464.8",
      "trades": "501"
    },
    {
      "date": "2022-05-30",
      "bid": "32.94",
      "ask": "33.10",
      "open": "33.3399",
      "high": "33.86",
      "low": "32.88",
      "close": "33.00",
      "average": "33.1172",
      "volume": "247635",
      "turnover": "8200480.45",
      "trades": "457"
    },
    {
      "date": "2022-05-31",
      "bid": "33.02",
      "ask": "33.06",
      "open": "32.40",
      "high": "33.3399",
      "low": "32.08",
      "close": "32.86",
      "average": "32.9064",
      "volume": "987210",
      "turnover": "32483821.45",
      "trades": "975"
    },
    {
      "date": "2022-06-01",
      "bid": "31.32",
      "ask": "31.38",
      "open": "33.32",
      "high": "33.32",
      "low": "31.30",
      "close": "31.32",
      "average": "31.7022",
      "volume": "225785",
      "turnover": "7159959.7",
      "trades": "428"
    },
    {
      "date": "2022-06-02",
      "bid": "30.96",
      "ask": "31.04",
      "open": "31.32",
      "high": "31.40",
      "low": "30.68",
      "close": "30.92",
      "average": "30.9708",
      "volume": "159680",
      "turnover": "4945431.09",
      "trades": "362"
    },
    {
      "date": "2022-06-03",
      "bid": "31.08",
      "ask": "31.18",
      "open": "30.98",
      "high": "31.40",
      "low": "30.90",
      "close": "30.94",
      "average": "31.1171",
      "volume": "191365",
      "turnover": "5954731.3",
      "trades": "276"
    },
    {
      "date": "2022-06-07",
      "bid": "30.86",
      "ask": "30.94",
      "open": "30.00",
      "high": "31.16",
      "low": "30.00",
      "close": "30.96",
      "average": "30.8274",
      "volume": "226045",
      "turnover": "6968391.7",
      "trades": "433"
    },
    {
      "date": "2022-06-08",
      "bid": "31.16",
      "ask": "31.24",
      "open": "30.10",
      "high": "31.40",
      "low": "30.10",
      "close": "31.28",
      "average": "31.2296",
      "volume": "221435",
      "turnover": "6915419.5",
      "trades": "435"
    },
    {
      "date": "2022-06-09",
      "bid": "30.12",
      "ask": "30.20",
      "open": "31.68",
      "high": "31.68",
      "low": "30.10",
      "close": "30.22",
      "average": "30.4129",
      "volume": "292645",
      "turnover": "8914185.35",
      "trades": "481"
    },
    {
      "date": "2022-06-10",
      "bid": "29.28",
      "ask": "29.36",
      "open": "30.20",
      "high": "30.38",
      "low": "28.94",
      "close": "29.36",
      "average": "29.5053",
      "volume": "284730",
      "turnover": "8401061.1",
      "trades": "681"
    },
    {
      "date": "2022-06-13",
      "bid": "29.00",
      "ask": "29.08",
      "open": "28.64",
      "high": "29.40",
      "low": "28.50",
      "close": "29.10",
      "average": "29.0091",
      "volume": "432845",
      "turnover": "12556457.5",
      "trades": "836"
    },
    {
      "date": "2022-06-14",
      "bid": "28.90",
      "ask": "28.96",
      "open": "29.44",
      "high": "29.44",
      "low": "27.74",
      "close": "28.84",
      "average": "28.5284",
      "volume": "648565",
      "turnover": "18502566.39",
      "trades": "1120"
    },
    {
      "date": "2022-06-15",
      "bid": "29.40",
      "ask": "29.44",
      "open": "29.12",
      "high": "29.58",
      "low": "28.84",
      "close": "29.24",
      "average": "29.2229",
      "volume": "526490",
      "turnover": "15385576",
      "trades": "898"
    },
    {
      "date": "2022-06-16",
      "bid": "28.66",
      "ask": "28.74",
      "open": "29.80",
      "high": "29.80",
      "low": "28.40",
      "close": "28.52",
      "average": "28.7092",
      "volume": "687645",
      "turnover": "19741631.45",
      "trades": "1128"
    },
    {
      "date": "2022-06-17",
      "bid": "29.30",
      "ask": "29.36",
      "open": "29.00",
      "high": "29.54",
      "low": "28.50",
      "close": "29.22",
      "average": "29.1601",
      "volume": "646930",
      "turnover": "18864075.2",
      "trades": "773"
    },
    {
      "date": "2022-06-20",
      "bid": "29.16",
      "ask": "29.22",
      "open": "29.30",
      "high": "29.86",
      "low": "28.88",
      "close": "29.40",
      "average": "29.2539",
      "volume": "296445",
      "turnover": "8672172.8",
      "trades": "472"
    },
    {
      "date": "2022-06-21",
      "bid": "28.50",
      "ask": "28.58",
      "open": "28.60",
      "high": "29.58",
      "low": "28.50",
      "close": "28.66",
      "average": "29.0801",
      "volume": "638810",
      "turnover": "18577695.6",
      "trades": "567"
    },
    {
      "date": "2022-06-22",
      "bid": "28.48",
      "ask": "28.56",
      "open": "28.48",
      "high": "28.62",
      "low": "27.38",
      "close": "28.58",
      "average": "27.9986",
      "volume": "585485",
      "turnover": "16392784.7",
      "trades": "1044"
    },
    {
      "date": "2022-06-23",
      "bid": "27.60",
      "ask": "27.68",
      "open": "28.58",
      "high": "28.78",
      "low": "27.30",
      "close": "27.68",
      "average": "27.8542",
      "volume": "488545",
      "turnover": "13608028.8",
      "trades": "777"
    },
    {
      "date": "2022-06-27",
      "bid": "28.76",
      "ask": "28.84",
      "open": "27.68",
      "high": "29.00",
      "low": "27.68",
      "close": "28.80",
      "average": "28.6749",
      "volume": "284965",
      "turnover": "8171350.2",
      "trades": "425"
    },
    {
      "date": "2022-06-28",
      "bid": "28.42",
      "ask": "28.50",
      "open": "28.80",
      "high": "29.20",
      "low": "28.28",
      "close": "28.60",
      "average": "28.5633",
      "volume": "324105",
      "turnover": "9257511.69",
      "trades": "371"
    },
    {
      "date": "2022-06-29",
      "bid": "27.98",
      "ask": "28.04",
      "open": "28.16",
      "high": "28.48",
      "low": "27.48",
      "close": "28.00",
      "average": "27.919",
      "volume": "176325",
      "turnover": "4922829.4",
      "trades": "395"
    },
    {
      "date": "2022-06-30",
      "bid": "26.74",
      "ask": "26.80",
      "open": "27.80",
      "high": "27.82",
      "low": "26.56",
      "close": "26.80",
      "average": "26.9168",
      "volume": "462910",
      "turnover": "12460088.2",
      "trades": "668"
    },
    {
      "date": "2022-07-01",
      "bid": "27.54",
      "ask": "27.64",
      "open": "26.78",
      "high": "27.66",
      "low": "26.64",
      "close": "27.64",
      "average": "27.4302",
      "volume": "277715",
      "turnover": "7617713.1",
      "trades": "639"
    },
    {
      "date": "2022-07-04",
      "bid": "25.76",
      "ask": "25.88",
      "open": "27.70",
      "high": "27.98",
      "low": "25.60",
      "close": "25.74",
      "average": "26.1147",
      "volume": "487725",
      "turnover": "12736793.8",
      "trades": "785"
    },
    {
      "date": "2022-07-05",
      "bid": "26.56",
      "ask": "26.62",
      "open": "25.84",
      "high": "26.96",
      "low": "25.84",
      "close": "26.64",
      "average": "26.4138",
      "volume": "382145",
      "turnover": "10093222",
      "trades": "659"
    },
    {
      "date": "2022-07-06",
      "bid": "27.70",
      "ask": "27.78",
      "open": "27.12",
      "high": "27.88",
      "low": "26.76",
      "close": "27.88",
      "average": "27.585",
      "volume": "287120",
      "turnover": "7920216.15",
      "trades": "585"
    },
    {
      "date": "2022-07-07",
      "bid": "28.36",
      "ask": "28.44",
      "open": "28.00",
      "high": "28.48",
      "low": "27.38",
      "close": "28.30",
      "average": "27.9878",
      "volume": "624815",
      "turnover": "17486699.3",
      "trades": "728"
    },
    {
      "date": "2022-07-08",
      "bid": "27.02",
      "ask": "27.10",
      "open": "28.60",
      "high": "28.60",
      "low": "26.94",
      "close": "26.94",
      "average": "27.4265",
      "volume": "432740",
      "turnover": "11868605.8",
      "trades": "960"
    },
    {
      "date": "2022-07-11",
      "bid": "27.14",
      "ask": "27.22",
      "open": "26.94",
      "high": "27.42",
      "low": "26.00",
      "close": "27.22",
      "average": "26.865",
      "volume": "551125",
      "turnover": "14806324.9",
      "trades": "1150"
    },
    {
      "date": "2022-07-12",
      "bid": "28.10",
      "ask": "28.22",
      "open": "26.90",
      "high": "28.24",
      "low": "26.30",
      "close": "28.22",
      "average": "27.5522",
      "volume": "484305",
      "turnover": "13343687.7",
      "trades": "1037"
    },
    {
      "date": "2022-07-13",
      "bid": "28.06",
      "ask": "28.08",
      "open": "28.24",
      "high": "28.40",
      "low": "27.52",
      "close": "27.86",
      "average": "27.9785",
      "volume": "400465",
      "turnover": "11204443.8",
      "trades": "779"
    },
    {
      "date": "2022-07-14",
      "bid": "27.32",
      "ask": "27.42",
      "open": "27.86",
      "high": "27.86",
      "low": "26.64",
      "close": "27.24",
      "average": "27.1333",
      "volume": "458175",
      "turnover": "12431797.35",
      "trades": "778"
    },
    {
      "date": "2022-07-15",
      "bid": "28.42",
      "ask": "28.54",
      "open": "27.24",
      "high": "28.62",
      "low": "26.70",
      "close": "28.52",
      "average": "27.8437",
      "volume": "455795",
      "turnover": "12690123.1",
      "trades": "1047"
    },
    {
      "date": "2022-07-18",
      "bid": "29.04",
      "ask": "29.12",
      "open": "28.18",
      "high": "29.30",
      "low": "28.16",
      "close": "29.00",
      "average": "28.9633",
      "volume": "387450",
      "turnover": "11221836.4",
      "trades": "691"
    },
    {
      "date": "2022-07-19",
      "bid": "29.28",
      "ask": "29.34",
      "open": "29.00",
      "high": "29.42",
      "low": "28.62",
      "close": "29.30",
      "average": "29.0321",
      "volume": "443495",
      "turnover": "12875642.2",
      "trades": "770"
    },
    {
      "date": "2022-07-20",
      "bid": "28.96",
      "ask": "29.02",
      "open": "29.54",
      "high": "29.54",
      "low": "28.60",
      "close": "29.00",
      "average": "29.0055",
      "volume": "524965",
      "turnover": "15226867.9",
      "trades": "746"
    },
    {
      "date": "2022-07-21",
      "bid": "29.02",
      "ask": "29.10",
      "open": "29.52",
      "high": "29.52",
      "low": "28.64",
      "close": "29.14",
      "average": "29.0575",
      "volume": "711765",
      "turnover": "20682039.05",
      "trades": "1036"
    },
    {
      "date": "2022-07-22",
      "bid": "30.72",
      "ask": "30.82",
      "open": "29.14",
      "high": "31.04",
      "low": "29.00",
      "close": "30.94",
      "average": "30.5363",
      "volume": "355585",
      "turnover": "10858264.2",
      "trades": "725"
    },
    {
      "date": "2022-07-25",
      "bid": "29.82",
      "ask": "29.88",
      "open": "30.94",
      "high": "31.00",
      "low": "29.70",
      "close": "29.92",
      "average": "30.1436",
      "volume": "239470",
      "turnover": "7221171.55",
      "trades": "550"
    },
    {
      "date": "2022-07-26",
      "bid": "29.24",
      "ask": "29.34",
      "open": "29.92",
      "high": "29.92",
      "low": "29.28",
      "close": "29.34",
      "average": "29.5895",
      "volume": "159630",
      "turnover": "4723380.59",
      "trades": "370"
    },
    {
      "date": "2022-07-27",
      "bid": "28.66",
      "ask": "28.74",
      "open": "29.36",
      "high": "29.60",
      "low": "28.54",
      "close": "28.70",
      "average": "28.835",
      "volume": "242670",
      "turnover": "6997401.3",
      "trades": "447"
    },
    {
      "date": "2022-07-28",
      "bid": "28.92",
      "ask": "29.00",
      "open": "28.70",
      "high": "29.38",
      "low": "28.38",
      "close": "29.04",
      "average": "28.759",
      "volume": "430175",
      "turnover": "12371729.65",
      "trades": "561"
    },
    {
      "date": "2022-07-29",
      "bid": "30.08",
      "ask": "30.18",
      "open": "29.04",
      "high": "30.32",
      "low": "29.02",
      "close": "30.16",
      "average": "29.7768",
      "volume": "184625",
      "turnover": "5497668.1",
      "trades": "484"
    },
    {
      "date": "2022-08-01",
      "bid": "30.10",
      "ask": "30.18",
      "open": "29.92",
      "high": "30.22",
      "low": "29.48",
      "close": "30.22",
      "average": "30.0472",
      "volume": "238210",
      "turnover": "7156912.9",
      "trades": "410"
    },
    {
      "date": "2022-08-02",
      "bid": "29.70",
      "ask": "29.74",
      "open": "30.22",
      "high": "30.22",
      "low": "29.46",
      "close": "29.64",
      "average": "29.7166",
      "volume": "243230",
      "turnover": "7228466.1",
      "trades": "497"
    },
    {
      "date": "2022-08-03",
      "bid": "30.04",
      "ask": "30.16",
      "open": "29.22",
      "high": "30.44",
      "low": "29.22",
      "close": "30.10",
      "average": "30.0743",
      "volume": "178650",
      "turnover": "5372782.6",
      "trades": "460"
    },
    {
      "date": "2022-08-04",
      "bid": "29.76",
      "ask": "29.84",
      "open": "30.80",
      "high": "30.80",
      "low": "29.64",
      "close": "29.66",
      "average": "29.7675",
      "volume": "140225",
      "turnover": "4174158.2",
      "trades": "380"
    },
    {
      "date": "2022-08-05",
      "bid": "29.10",
      "ask": "29.20",
      "open": "30.10",
      "high": "30.24",
      "low": "29.02",
      "close": "29.14",
      "average": "29.5121",
      "volume": "142275",
      "turnover": "4198838.4",
      "trades": "376"
    },
    {
      "date": "2022-08-08",
      "bid": "30.06",
      "ask": "30.08",
      "open": "29.14",
      "high": "30.30",
      "low": "29.14",
      "close": "30.12",
      "average": "29.9727",
      "volume": "167625",
      "turnover": "5024183.8",
      "trades": "460"
    },
    {
      "date": "2022-08-09",
      "bid": "29.58",
      "ask": "29.64",
      "open": "30.16",
      "high": "30.26",
      "low": "29.32",
      "close": "29.68",
      "average": "29.6029",
      "volume": "164495",
      "turnover": "4869531.4",
      "trades": "456"
    },
    {
      "date": "2022-08-10",
      "bid": "31.54",
      "ask": "31.64",
      "open": "30.78",
      "high": "31.64",
      "low": "29.26",
      "close": "31.56",
      "average": "30.5984",
      "volume": "334820",
      "turnover": "10245848.5",
      "trades": "635"
    },
    {
      "date": "2022-08-11",
      "bid": "31.46",
      "ask": "31.66",
      "open": "31.92",
      "high": "31.98",
      "low": "31.08",
      "close": "31.52",
      "average": "31.529",
      "volume": "89255",
      "turnover": "2814036",
      "trades": "300"
    },
    {
      "date": "2022-08-12",
      "bid": "33.16",
      "ask": "33.28",
      "open": "31.20",
      "high": "33.52",
      "low": "31.20",
      "close": "33.36",
      "average": "32.8125",
      "volume": "817920",
      "turnover": "26838014.2",
      "trades": "873"
    },
    {
      "date": "2022-08-15",
      "bid": "33.14",
      "ask": "33.20",
      "open": "33.88",
      "high": "33.96",
      "low": "33.04",
      "close": "33.14",
      "average": "33.4693",
      "volume": "529180",
      "turnover": "17710427.8",
      "trades": "990"
    },
    {
      "date": "2022-08-16",
      "bid": "32.06",
      "ask": "32.10",
      "open": "32.86",
      "high": "33.18",
      "low": "32.00",
      "close": "32.16",
      "average": "32.5067",
      "volume": "242350",
      "turnover": "7878002.9",
      "trades": "601"
    },
    {
      "date": "2022-08-17",
      "bid": "31.78",
      "ask": "31.86",
      "open": "32.18",
      "high": "32.44",
      "low": "31.58",
      "close": "31.86",
      "average": "31.8821",
      "volume": "198150",
      "turnover": "6317316.4",
      "trades": "651"
    },
    {
      "date": "2022-08-18",
      "bid": "31.96",
      "ask": "32.08",
      "open": "31.86",
      "high": "32.58",
      "low": "31.74",
      "close": "32.04",
      "average": "32.1604",
      "volume": "290675",
      "turnover": "9348158.05",
      "trades": "693"
    },
    {
      "date": "2022-08-19",
      "bid": "30.94",
      "ask": "31.10",
      "open": "32.04",
      "high": "32.04",
      "low": "30.86",
      "close": "30.92",
      "average": "31.1516",
      "volume": "201620",
      "turnover": "6281648.35",
      "trades": "413"
    },
    {
      "date": "2022-08-22",
      "bid": "30.38",
      "ask": "30.48",
      "open": "30.90",
      "high": "31.42",
      "low": "30.34",
      "close": "30.36",
      "average": "30.4982",
      "volume": "173410",
      "turnover": "5288855.09",
      "trades": "381"
    },
    {
      "date": "2022-08-23",
      "bid": "29.78",
      "ask": "29.84",
      "open": "30.36",
      "high": "30.84",
      "low": "29.76",
      "close": "29.96",
      "average": "30.2063",
      "volume": "174175",
      "turnover": "5260430.09",
      "trades": "538"
    },
    {
      "date": "2022-08-24",
      "bid": "30.16",
      "ask": "30.24",
      "open": "29.60",
      "high": "30.46",
      "low": "29.24",
      "close": "30.16",
      "average": "29.8871",
      "volume": "238835",
      "turnover": "7138098.8",
      "trades": "459"
    },
    {
      "date": "2022-08-25",
      "bid": "30.42",
      "ask": "30.56",
      "open": "30.86",
      "high": "30.86",
      "low": "30.02",
      "close": "30.48",
      "average": "30.3124",
      "volume": "159355",
      "turnover": "4829475",
      "trades": "550"
    },
    {
      "date": "2022-08-26",
      "bid": "30.56",
      "ask": "30.62",
      "open": "31.00",
      "high": "31.30",
      "low": "30.18",
      "close": "30.44",
      "average": "30.4554",
      "volume": "421735",
      "turnover": "12844153.9",
      "trades": "982"
    },
    {
      "date": "2022-08-29",
      "bid": "30.36",
      "ask": "30.44",
      "open": "30.40",
      "high": "30.88",
      "low": "30.24",
      "close": "30.34",
      "average": "30.5074",
      "volume": "257150",
      "turnover": "7844978.7",
      "trades": "570"
    },
    {
      "date": "2022-08-30",
      "bid": "30.28",
      "ask": "30.40",
      "open": "30.34",
      "high": "31.12",
      "low": "30.00",
      "close": "30.22",
      "average": "30.491",
      "volume": "179345",
      "turnover": "5468356.85",
      "trades": "542"
    },
    {
      "date": "2022-08-31",
      "bid": "31.10",
      "ask": "31.26",
      "open": "30.02",
      "high": "31.54",
      "low": "30.02",
      "close": "30.92",
      "average": "30.9341",
      "volume": "753140",
      "turnover": "23298370.4",
      "trades": "674"
    },
    {
      "date": "2022-09-01",
      "bid": "29.66",
      "ask": "29.72",
      "open": "30.34",
      "high": "30.68",
      "low": "29.52",
      "close": "29.66",
      "average": "29.866",
      "volume": "224980",
      "turnover": "6719270.7",
      "trades": "544"
    },
    {
      "date": "2022-09-02",
      "bid": "30.72",
      "ask": "30.76",
      "open": "30.36",
      "high": "31.00",
      "low": "29.64",
      "close": "30.68",
      "average": "30.3112",
      "volume": "300285",
      "turnover": "9102019.85",
      "trades": "908"
    },
    {
      "date": "2022-09-05",
      "bid": "29.68",
      "ask": "29.78",
      "open": "29.96",
      "high": "30.48",
      "low": "29.70",
      "close": "29.78",
      "average": "30.0193",
      "volume": "182715",
      "turnover": "5484987.7",
      "trades": "445"
    },
    {
      "date": "2022-09-06",
      "bid": "30.26",
      "ask": "30.32",
      "open": "29.78",
      "high": "30.74",
      "low": "29.70",
      "close": "30.32",
      "average": "30.2725",
      "volume": "142645",
      "turnover": "4318193.95",
      "trades": "378"
    },
    {
      "date": "2022-09-07",
      "bid": "30.30",
      "ask": "30.38",
      "open": "30.50",
      "high": "30.62",
      "low": "29.90",
      "close": "30.24",
      "average": "30.2419",
      "volume": "164375",
      "turnover": "4971012.9",
      "trades": "432"
    },
    {
      "date": "2022-09-08",
      "bid": "30.12",
      "ask": "30.20",
      "open": "30.24",
      "high": "31.28",
      "low": "30.08",
      "close": "30.14",
      "average": "30.2954",
      "volume": "131860",
      "turnover": "3994761",
      "trades": "388"
    },
    {
      "date": "2022-09-09",
      "bid": "30.04",
      "ask": "30.20",
      "open": "29.80",
      "high": "30.54",
      "low": "29.80",
      "close": "30.20",
      "average": "30.1842",
      "volume": "179180",
      "turnover": "5408412.7",
      "trades": "495"
    },
    {
      "date": "2022-09-12",
      "bid": "31.24",
      "ask": "31.34",
      "open": "30.60",
      "high": "31.40",
      "low": "30.20",
      "close": "31.20",
      "average": "30.9647",
      "volume": "200360",
      "turnover": "6204083.65",
      "trades": "568"
    },
    {
      "date": "2022-09-13",
      "bid": "30.08",
      "ask": "30.18",
      "open": "33.24",
      "high": "33.24",
      "low": "30.08",
      "close": "30.20",
      "average": "30.7096",
      "volume": "229235",
      "turnover": "7023073.8",
      "trades": "652"
    },
    {
      "date": "2022-09-14",
      "bid": "28.86",
      "ask": "28.98",
      "open": "30.18",
      "high": "30.24",
      "low": "28.78",
      "close": "28.90",
      "average": "29.3595",
      "volume": "205640",
      "turnover": "6037356.2",
      "trades": "703"
    },
    {
      "date": "2022-09-15",
      "bid": "27.74",
      "ask": "27.86",
      "open": "28.68",
      "high": "28.82",
      "low": "27.70",
      "close": "27.88",
      "average": "28.2102",
      "volume": "232785",
      "turnover": "6566903.2",
      "trades": "688"
    },
    {
      "date": "2022-09-16",
      "bid": "28.06",
      "ask": "28.20",
      "open": "28.06",
      "high": "28.32",
      "low": "27.20",
      "close": "28.32",
      "average": "28.1906",
      "volume": "988680",
      "turnover": "27871406.55",
      "trades": "996"
    },
    {
      "date": "2022-09-19",
      "bid": "28.02",
      "ask": "28.08",
      "open": "28.32",
      "high": "28.46",
      "low": "27.54",
      "close": "28.08",
      "average": "27.9724",
      "volume": "160365",
      "turnover": "4485778.91",
      "trades": "455"
    },
    {
      "date": "2022-09-20",
      "bid": "26.08",
      "ask": "26.16",
      "open": "28.48",
      "high": "28.48",
      "low": "25.96",
      "close": "26.18",
      "average": "26.5293",
      "volume": "245225",
      "turnover": "6505669.1",
      "trades": "714"
    },
    {
      "date": "2022-09-21",
      "bid": "26.60",
      "ask": "26.68",
      "open": "26.00",
      "high": "26.82",
      "low": "25.9399",
      "close": "26.62",
      "average": "26.454",
      "volume": "140760",
      "turnover": "3723664.8",
      "trades": "428"
    },
    {
      "date": "2022-09-22",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.52",
      "high": "26.52",
      "low": "25.64",
      "close": "26.20",
      "average": "26.0811",
      "volume": "313330",
      "turnover": "8171979.5",
      "trades": "632"
    },
    {
      "date": "2022-09-23",
      "bid": "26.34",
      "ask": "26.48",
      "open": "26.20",
      "high": "26.40",
      "low": "25.46",
      "close": "26.36",
      "average": "26.0808",
      "volume": "494125",
      "turnover": "12886974.15",
      "trades": "986"
    },
    {
      "date": "2022-09-26",
      "bid": "25.72",
      "ask": "25.82",
      "open": "26.20",
      "high": "26.50",
      "low": "25.68",
      "close": "25.78",
      "average": "26.0635",
      "volume": "379555",
      "turnover": "9892126.6",
      "trades": "728"
    },
    {
      "date": "2022-09-27",
      "bid": "25.06",
      "ask": "25.12",
      "open": "25.82",
      "high": "26.04",
      "low": "25.00",
      "close": "25.20",
      "average": "25.2579",
      "volume": "412705",
      "turnover": "10423774.35",
      "trades": "934"
    },
    {
      "date": "2022-09-28",
      "bid": "26.30",
      "ask": "26.44",
      "open": "25.20",
      "high": "26.46",
      "low": "24.64",
      "close": "26.46",
      "average": "25.5074",
      "volume": "540885",
      "turnover": "13796758.25",
      "trades": "949"
    },
    {
      "date": "2022-09-29",
      "bid": "26.10",
      "ask": "26.14",
      "open": "26.46",
      "high": "26.46",
      "low": "25.50",
      "close": "26.08",
      "average": "25.9547",
      "volume": "479575",
      "turnover": "12447188.75",
      "trades": "1333"
    },
    {
      "date": "2022-09-30",
      "bid": "27.40",
      "ask": "27.48",
      "open": "26.00",
      "high": "27.50",
      "low": "25.58",
      "close": "27.50",
      "average": "26.9065",
      "volume": "641125",
      "turnover": "17253441.3",
      "trades": "987"
    },
    {
      "date": "2022-10-03",
      "bid": "27.08",
      "ask": "27.12",
      "open": "27.50",
      "high": "27.50",
      "low": "26.08",
      "close": "27.16",
      "average": "26.8507",
      "volume": "389195",
      "turnover": "10450182.69",
      "trades": "781"
    },
    {
      "date": "2022-10-04",
      "bid": "26.48",
      "ask": "26.54",
      "open": "26.80",
      "high": "27.34",
      "low": "26.20",
      "close": "26.58",
      "average": "26.6833",
      "volume": "302820",
      "turnover": "8080203.2",
      "trades": "713"
    },
    {
      "date": "2022-10-05",
      "bid": "24.74",
      "ask": "24.82",
      "open": "26.58",
      "high": "26.58",
      "low": "24.64",
      "close": "24.78",
      "average": "25.0214",
      "volume": "588000",
      "turnover": "14712933.5",
      "trades": "744"
    },
    {
      "date": "2022-10-06",
      "bid": "26.02",
      "ask": "26.08",
      "open": "24.80",
      "high": "26.38",
      "low": "24.66",
      "close": "26.00",
      "average": "25.8856",
      "volume": "943345",
      "turnover": "24419631",
      "trades": "1137"
    },
    {
      "date": "2022-10-07",
      "bid": "24.46",
      "ask": "24.52",
      "open": "26.36",
      "high": "26.36",
      "low": "24.38",
      "close": "24.38",
      "average": "24.8075",
      "volume": "245740",
      "turnover": "6096192.8",
      "trades": "621"
    },
    {
      "date": "2022-10-10",
      "bid": "24.94",
      "ask": "25.02",
      "open": "24.44",
      "high": "25.46",
      "low": "24.34",
      "close": "24.86",
      "average": "24.9629",
      "volume": "261785",
      "turnover": "6534686.25",
      "trades": "573"
    },
    {
      "date": "2022-10-11",
      "bid": "24.58",
      "ask": "24.70",
      "open": "24.32",
      "high": "24.86",
      "low": "24.04",
      "close": "24.68",
      "average": "24.5934",
      "volume": "424930",
      "turnover": "10452560.69",
      "trades": "670"
    },
    {
      "date": "2022-10-12",
      "bid": "24.52",
      "ask": "24.60",
      "open": "24.68",
      "high": "24.78",
      "low": "24.28",
      "close": "24.78",
      "average": "24.6111",
      "volume": "430650",
      "turnover": "10598568.75",
      "trades": "709"
    },
    {
      "date": "2022-10-13",
      "bid": "24.42",
      "ask": "24.50",
      "open": "24.28",
      "high": "25.06",
      "low": "23.58",
      "close": "24.38",
      "average": "24.277",
      "volume": "601835",
      "turnover": "14611924.7",
      "trades": "858"
    },
    {
      "date": "2022-10-14",
      "bid": "26.40",
      "ask": "26.48",
      "open": "25.16",
      "high": "26.84",
      "low": "25.14",
      "close": "26.44",
      "average": "26.1905",
      "volume": "574220",
      "turnover": "15040608.8",
      "trades": "1124"
    },
    {
      "date": "2022-10-17",
      "bid": "27.40",
      "ask": "27.44",
      "open": "26.40",
      "high": "27.68",
      "low": "26.00",
      "close": "27.18",
      "average": "27.0234",
      "volume": "341180",
      "turnover": "9219909.19",
      "trades": "789"
    },
    {
      "date": "2022-10-18",
      "bid": "27.42",
      "ask": "27.46",
      "open": "27.22",
      "high": "28.00",
      "low": "27.00",
      "close": "27.48",
      "average": "27.6482",
      "volume": "234250",
      "turnover": "6476600.9",
      "trades": "704"
    },
    {
      "date": "2022-10-19",
      "bid": "26.04",
      "ask": "26.10",
      "open": "28.02",
      "high": "28.04",
      "low": "25.92",
      "close": "25.92",
      "average": "26.4336",
      "volume": "235425",
      "turnover": "6212017.4",
      "trades": "493"
    },
    {
      "date": "2022-10-20",
      "bid": "26.54",
      "ask": "26.58",
      "open": "26.00",
      "high": "26.86",
      "low": "25.80",
      "close": "26.54",
      "average": "26.2715",
      "volume": "270635",
      "turnover": "7109678.5",
      "trades": "671"
    },
    {
      "date": "2022-10-21",
      "bid": "26.18",
      "ask": "26.32",
      "open": "26.54",
      "high": "27.26",
      "low": "26.04",
      "close": "26.32",
      "average": "26.4539",
      "volume": "338855",
      "turnover": "8964043.6",
      "trades": "884"
    },
    {
      "date": "2022-10-24",
      "bid": "26.34",
      "ask": "26.40",
      "open": "26.48",
      "high": "26.66",
      "low": "25.80",
      "close": "26.46",
      "average": "26.3505",
      "volume": "213190",
      "turnover": "5617284.2",
      "trades": "548"
    },
    {
      "date": "2022-10-25",
      "bid": "28.06",
      "ask": "28.14",
      "open": "26.46",
      "high": "28.20",
      "low": "26.02",
      "close": "28.20",
      "average": "27.466",
      "volume": "1137820",
      "turnover": "31801883.4",
      "trades": "767"
    },
    {
      "date": "2022-10-26",
      "bid": "27.76",
      "ask": "27.82",
      "open": "28.38",
      "high": "28.40",
      "low": "27.50",
      "close": "27.74",
      "average": "27.7982",
      "volume": "425745",
      "turnover": "11834748.65",
      "trades": "876"
    },
    {
      "date": "2022-10-27",
      "bid": "29.76",
      "ask": "29.84",
      "open": "27.74",
      "high": "29.74",
      "low": "27.50",
      "close": "29.62",
      "average": "28.9536",
      "volume": "1122595",
      "turnover": "32503490.75",
      "trades": "1588"
    },
    {
      "date": "2022-10-28",
      "bid": "28.56",
      "ask": "28.66",
      "open": "29.50",
      "high": "29.50",
      "low": "28.14",
      "close": "28.70",
      "average": "28.6441",
      "volume": "426735",
      "turnover": "12223446.55",
      "trades": "837"
    },
    {
      "date": "2022-10-31",
      "bid": "29.36",
      "ask": "29.42",
      "open": "28.72",
      "high": "29.54",
      "low": "28.24",
      "close": "29.54",
      "average": "29.366",
      "volume": "276980",
      "turnover": "8133793",
      "trades": "487"
    },
    {
      "date": "2022-11-01",
      "bid": "31.66",
      "ask": "31.80",
      "open": "29.58",
      "high": "31.96",
      "low": "29.58",
      "close": "31.72",
      "average": "31.355",
      "volume": "1100305",
      "turnover": "34502710.7",
      "trades": "1362"
    },
    {
      "date": "2022-11-02",
      "bid": "31.88",
      "ask": "31.96",
      "open": "31.80",
      "high": "32.3399",
      "low": "30.80",
      "close": "31.98",
      "average": "31.8637",
      "volume": "550970",
      "turnover": "17560880.05",
      "trades": "1147"
    },
    {
      "date": "2022-11-03",
      "bid": "30.84",
      "ask": "30.90",
      "open": "31.80",
      "high": "32.32",
      "low": "30.36",
      "close": "30.78",
      "average": "31.4586",
      "volume": "811810",
      "turnover": "25544611.85",
      "trades": "1183"
    },
    {
      "date": "2022-11-04",
      "bid": "29.92",
      "ask": "30.00",
      "open": "30.88",
      "high": "30.96",
      "low": "29.76",
      "close": "29.96",
      "average": "30.0745",
      "volume": "184255",
      "turnover": "5541392.6",
      "trades": "439"
    },
    {
      "date": "2022-11-07",
      "bid": "31.00",
      "ask": "31.08",
      "open": "29.90",
      "high": "31.34",
      "low": "29.80",
      "close": "31.02",
      "average": "30.8888",
      "volume": "267300",
      "turnover": "8256595.2",
      "trades": "628"
    },
    {
      "date": "2022-11-08",
      "bid": "30.76",
      "ask": "30.88",
      "open": "29.90",
      "high": "31.20",
      "low": "29.90",
      "close": "31.04",
      "average": "31.0063",
      "volume": "588880",
      "turnover": "18259027",
      "trades": "675"
    },
    {
      "date": "2022-11-09",
      "bid": "32.60",
      "ask": "32.66",
      "open": "31.02",
      "high": "32.70",
      "low": "30.82",
      "close": "32.60",
      "average": "32.0142",
      "volume": "1219790",
      "turnover": "39050814.25",
      "trades": "1496"
    },
    {
      "date": "2022-11-10",
      "bid": "34.00",
      "ask": "34.02",
      "open": "32.56",
      "high": "34.18",
      "low": "30.56",
      "close": "34.06",
      "average": "32.6178",
      "volume": "967610",
      "turnover": "31540800.3",
      "trades": "1657"
    },
    {
      "date": "2022-11-11",
      "bid": "33.44",
      "ask": "33.48",
      "open": "34.06",
      "high": "34.50",
      "low": "33.20",
      "close": "33.40",
      "average": "33.7933",
      "volume": "384580",
      "turnover": "12995883.7",
      "trades": "781"
    },
    {
      "date": "2022-11-14",
      "bid": "33.04",
      "ask": "33.08",
      "open": "33.40",
      "high": "33.80",
      "low": "33.02",
      "close": "33.06",
      "average": "33.2959",
      "volume": "222205",
      "turnover": "7398533",
      "trades": "721"
    },
    {
      "date": "2022-11-15",
      "bid": "32.88",
      "ask": "32.96",
      "open": "33.06",
      "high": "33.38",
      "low": "32.26",
      "close": "32.94",
      "average": "32.7499",
      "volume": "509840",
      "turnover": "16697246.5",
      "trades": "975"
    },
    {
      "date": "2022-11-16",
      "bid": "31.82",
      "ask": "33.52",
      "open": "32.98",
      "high": "33.40",
      "low": "31.78",
      "close": "32.50",
      "average": "32.2004",
      "volume": "257170",
      "turnover": "8280985.1",
      "trades": "770"
    },
    {
      "date": "2022-11-17",
      "bid": "32.06",
      "ask": "32.16",
      "open": "32.20",
      "high": "32.80",
      "low": "32.00",
      "close": "32.10",
      "average": "32.3005",
      "volume": "287270",
      "turnover": "9278964.8",
      "trades": "711"
    },
    {
      "date": "2022-11-18",
      "bid": "32.66",
      "ask": "32.74",
      "open": "32.10",
      "high": "32.90",
      "low": "32.00",
      "close": "32.62",
      "average": "32.5779",
      "volume": "241040",
      "turnover": "7852713.6",
      "trades": "457"
    },
    {
      "date": "2022-11-21",
      "bid": "32.62",
      "ask": "32.68",
      "open": "32.62",
      "high": "33.06",
      "low": "32.50",
      "close": "32.76",
      "average": "32.7684",
      "volume": "255020",
      "turnover": "8356378.7",
      "trades": "649"
    },
    {
      "date": "2022-11-22",
      "bid": "33.56",
      "ask": "33.60",
      "open": "32.76",
      "high": "33.66",
      "low": "32.42",
      "close": "33.44",
      "average": "33.3493",
      "volume": "264945",
      "turnover": "8837531.94",
      "trades": "612"
    },
    {
      "date": "2022-11-23",
      "bid": "33.42",
      "ask": "33.52",
      "open": "34.00",
      "high": "34.00",
      "low": "32.94",
      "close": "33.44",
      "average": "33.3648",
      "volume": "331665",
      "turnover": "11066482.4",
      "trades": "805"
    },
    {
      "date": "2022-11-24",
      "bid": "34.90",
      "ask": "34.96",
      "open": "33.44",
      "high": "35.18",
      "low": "33.44",
      "close": "34.82",
      "average": "34.4436",
      "volume": "540200",
      "turnover": "18602206.7",
      "trades": "923"
    },
    {
      "date": "2022-11-25",
      "bid": "34.82",
      "ask": "34.96",
      "open": "34.96",
      "high": "35.12",
      "low": "33.74",
      "close": "34.88",
      "average": "34.667",
      "volume": "463225",
      "turnover": "16057261.15",
      "trades": "738"
    },
    {
      "date": "2022-11-28",
      "bid": "34.72",
      "ask": "34.78",
      "open": "34.86",
      "high": "35.08",
      "low": "34.18",
      "close": "34.76",
      "average": "34.7094",
      "volume": "421515",
      "turnover": "14631347.8",
      "trades": "767"
    },
    {
      "date": "2022-11-29",
      "bid": "32.88",
      "ask": "32.96",
      "open": "34.76",
      "high": "35.14",
      "low": "32.88",
      "close": "33.00",
      "average": "33.7172",
      "volume": "926010",
      "turnover": "31215788.1",
      "trades": "1323"
    },
    {
      "date": "2022-11-30",
      "bid": "33.3399",
      "ask": "33.40",
      "open": "33.04",
      "high": "33.66",
      "low": "33.00",
      "close": "33.58",
      "average": "33.5623",
      "volume": "4096540",
      "turnover": "137489348.6",
      "trades": "1049"
    },
    {
      "date": "2022-12-01",
      "bid": "33.98",
      "ask": "34.08",
      "open": "34.02",
      "high": "34.60",
      "low": "33.3399",
      "close": "34.02",
      "average": "33.9313",
      "volume": "497425",
      "turnover": "16877597.89",
      "trades": "938"
    },
    {
      "date": "2022-12-02",
      "bid": "34.46",
      "ask": "34.54",
      "open": "34.02",
      "high": "35.20",
      "low": "33.78",
      "close": "34.54",
      "average": "34.6155",
      "volume": "384115",
      "turnover": "13296334.4",
      "trades": "610"
    },
    {
      "date": "2022-12-05",
      "bid": "35.00",
      "ask": "35.04",
      "open": "34.68",
      "high": "35.74",
      "low": "34.36",
      "close": "35.08",
      "average": "35.1552",
      "volume": "327560",
      "turnover": "11515436.2",
      "trades": "701"
    },
    {
      "date": "2022-12-06",
      "bid": "34.80",
      "ask": "34.86",
      "open": "35.08",
      "high": "35.40",
      "low": "34.58",
      "close": "34.82",
      "average": "34.891",
      "volume": "288255",
      "turnover": "10057515.8",
      "trades": "614"
    },
    {
      "date": "2022-12-07",
      "bid": "34.72",
      "ask": "34.80",
      "open": "34.82",
      "high": "34.94",
      "low": "34.00",
      "close": "34.90",
      "average": "34.6823",
      "volume": "412095",
      "turnover": "14292412.9",
      "trades": "833"
    },
    {
      "date": "2022-12-08",
      "bid": "35.44",
      "ask": "35.52",
      "open": "34.60",
      "high": "35.54",
      "low": "34.14",
      "close": "35.50",
      "average": "35.2201",
      "volume": "979920",
      "turnover": "34512375.7",
      "trades": "1037"
    },
    {
      "date": "2022-12-09",
      "bid": "35.72",
      "ask": "35.86",
      "open": "35.50",
      "high": "36.16",
      "low": "35.10",
      "close": "35.8399",
      "average": "35.6923",
      "volume": "330125",
      "turnover": "11783005.8",
      "trades": "589"
    },
    {
      "date": "2022-12-12",
      "bid": "35.58",
      "ask": "35.74",
      "open": "35.82",
      "high": "36.18",
      "low": "35.42",
      "close": "35.60",
      "average": "35.7449",
      "volume": "476125",
      "turnover": "17027722.03",
      "trades": "752"
    },
    {
      "date": "2022-12-13",
      "bid": "35.96",
      "ask": "36.06",
      "open": "35.64",
      "high": "36.3399",
      "low": "34.70",
      "close": "36.06",
      "average": "36.0479",
      "volume": "1073730",
      "turnover": "38706203.15",
      "trades": "1952"
    },
    {
      "date": "2022-12-14",
      "bid": "36.02",
      "ask": "36.08",
      "open": "36.06",
      "high": "36.36",
      "low": "35.66",
      "close": "36.04",
      "average": "36.1095",
      "volume": "566915",
      "turnover": "20470660.1",
      "trades": "1354"
    },
    {
      "date": "2022-12-15",
      "bid": "34.44",
      "ask": "34.56",
      "open": "35.00",
      "high": "35.50",
      "low": "34.00",
      "close": "34.40",
      "average": "34.6019",
      "volume": "580160",
      "turnover": "20073920.55",
      "trades": "1128"
    },
    {
      "date": "2022-12-16",
      "bid": "33.3399",
      "ask": "33.46",
      "open": "34.40",
      "high": "35.10",
      "low": "32.56",
      "close": "32.56",
      "average": "32.7415",
      "volume": "2722800",
      "turnover": "89154563.2",
      "trades": "1104"
    },
    {
      "date": "2022-12-19",
      "bid": "32.68",
      "ask": "32.76",
      "open": "32.68",
      "high": "32.98",
      "low": "32.06",
      "close": "32.70",
      "average": "32.5707",
      "volume": "801095",
      "turnover": "26092021.55",
      "trades": "1386"
    },
    {
      "date": "2022-12-20",
      "bid": "32.80",
      "ask": "32.90",
      "open": "32.08",
      "high": "33.10",
      "low": "31.56",
      "close": "32.90",
      "average": "32.7386",
      "volume": "541640",
      "turnover": "17732554.5",
      "trades": "663"
    },
    {
      "date": "2022-12-21",
      "bid": "34.3399",
      "ask": "34.40",
      "open": "32.64",
      "high": "34.46",
      "low": "32.64",
      "close": "34.3399",
      "average": "34.1166",
      "volume": "385455",
      "turnover": "13151239",
      "trades": "589"
    },
    {
      "date": "2022-12-22",
      "bid": "34.18",
      "ask": "34.24",
      "open": "34.32",
      "high": "34.82",
      "low": "33.68",
      "close": "34.20",
      "average": "34.2824",
      "volume": "282360",
      "turnover": "9680272.44",
      "trades": "660"
    },
    {
      "date": "2022-12-23",
      "bid": "34.60",
      "ask": "34.70",
      "open": "34.20",
      "high": "35.04",
      "low": "34.16",
      "close": "34.60",
      "average": "34.6722",
      "volume": "222205",
      "turnover": "7704317.3",
      "trades": "458"
    },
    {
      "date": "2022-12-27",
      "bid": "34.32",
      "ask": "34.38",
      "open": "34.60",
      "high": "34.80",
      "low": "33.60",
      "close": "34.38",
      "average": "34.3013",
      "volume": "77045",
      "turnover": "2642743.9",
      "trades": "211"
    },
    {
      "date": "2022-12-28",
      "bid": "34.02",
      "ask": "34.12",
      "open": "34.32",
      "high": "34.74",
      "low": "33.90",
      "close": "34.18",
      "average": "34.2316",
      "volume": "166005",
      "turnover": "5682671.75",
      "trades": "362"
    },
    {
      "date": "2022-12-29",
      "bid": "34.58",
      "ask": "34.64",
      "open": "34.18",
      "high": "34.64",
      "low": "33.86",
      "close": "34.64",
      "average": "34.3964",
      "volume": "104910",
      "turnover": "3608502.8",
      "trades": "212"
    },
    {
      "date": "2022-12-30",
      "bid": "34.22",
      "ask": "34.30",
      "open": "34.78",
      "high": "35.00",
      "low": "34.14",
      "close": "34.18",
      "average": "34.5568",
      "volume": "215085",
      "turnover": "7431487.6",
      "trades": "386"
    },
    {
      "date": "2023-01-02",
      "bid": "35.16",
      "ask": "35.28",
      "open": "34.18",
      "high": "35.56",
      "low": "34.18",
      "close": "35.28",
      "average": "35.1264",
      "volume": "157900",
      "turnover": "5547769.5",
      "trades": "398"
    },
    {
      "date": "2023-01-03",
      "bid": "35.94",
      "ask": "36.00",
      "open": "35.28",
      "high": "36.24",
      "low": "35.06",
      "close": "35.96",
      "average": "35.9168",
      "volume": "315325",
      "turnover": "11325489.9",
      "trades": "772"
    },
    {
      "date": "2023-01-04",
      "bid": "36.3399",
      "ask": "36.40",
      "open": "36.20",
      "high": "36.68",
      "low": "35.96",
      "close": "36.42",
      "average": "36.3553",
      "volume": "5281505",
      "turnover": "192234208.6",
      "trades": "712"
    },
    {
      "date": "2023-01-05",
      "bid": "36.14",
      "ask": "36.20",
      "open": "36.50",
      "high": "37.08",
      "low": "36.06",
      "close": "36.20",
      "average": "36.5237",
      "volume": "183375",
      "turnover": "6697536.3",
      "trades": "477"
    },
    {
      "date": "2023-01-09",
      "bid": "36.94",
      "ask": "37.12",
      "open": "36.92",
      "high": "37.16",
      "low": "35.74",
      "close": "37.08",
      "average": "36.6428",
      "volume": "546655",
      "turnover": "20025019.14",
      "trades": "973"
    },
    {
      "date": "2023-01-10",
      "bid": "37.94",
      "ask": "38.02",
      "open": "37.10",
      "high": "38.12",
      "low": "36.82",
      "close": "38.00",
      "average": "37.8306",
      "volume": "425725",
      "turnover": "16103791.85",
      "trades": "1184"
    },
    {
      "date": "2023-01-11",
      "bid": "38.24",
      "ask": "38.32",
      "open": "38.26",
      "high": "39.28",
      "low": "38.10",
      "close": "38.24",
      "average": "38.7575",
      "volume": "1522070",
      "turnover": "58991752.25",
      "trades": "1046"
    },
    {
      "date": "2023-01-12",
      "bid": "38.98",
      "ask": "39.06",
      "open": "38.38",
      "high": "39.20",
      "low": "38.10",
      "close": "38.98",
      "average": "38.7604",
      "volume": "1033175",
      "turnover": "40015035",
      "trades": "1493"
    },
    {
      "date": "2023-01-13",
      "bid": "39.46",
      "ask": "39.54",
      "open": "38.98",
      "high": "39.76",
      "low": "38.82",
      "close": "39.42",
      "average": "39.3961",
      "volume": "866670",
      "turnover": "34143466.1",
      "trades": "695"
    },
    {
      "date": "2023-01-16",
      "bid": "40.80",
      "ask": "40.88",
      "open": "39.46",
      "high": "41.08",
      "low": "39.38",
      "close": "40.88",
      "average": "40.5514",
      "volume": "300170",
      "turnover": "12171802.3",
      "trades": "804"
    },
    {
      "date": "2023-01-17",
      "bid": "39.48",
      "ask": "39.62",
      "open": "40.16",
      "high": "40.60",
      "low": "38.56",
      "close": "39.52",
      "average": "39.2621",
      "volume": "614655",
      "turnover": "24131745.05",
      "trades": "1284"
    },
    {
      "date": "2023-01-18",
      "bid": "39.16",
      "ask": "39.24",
      "open": "39.54",
      "high": "40.52",
      "low": "39.14",
      "close": "39.26",
      "average": "39.7031",
      "volume": "1185880",
      "turnover": "47005682.75",
      "trades": "978"
    },
    {
      "date": "2023-01-19",
      "bid": "37.54",
      "ask": "37.60",
      "open": "38.12",
      "high": "38.66",
      "low": "37.24",
      "close": "37.48",
      "average": "37.7766",
      "volume": "848865",
      "turnover": "32065813.2",
      "trades": "1453"
    },
    {
      "date": "2023-01-20",
      "bid": "37.96",
      "ask": "38.04",
      "open": "37.76",
      "high": "38.26",
      "low": "37.28",
      "close": "37.96",
      "average": "37.8623",
      "volume": "408385",
      "turnover": "15461886.05",
      "trades": "791"
    },
    {
      "date": "2023-01-23",
      "bid": "39.12",
      "ask": "39.16",
      "open": "37.96",
      "high": "39.46",
      "low": "37.96",
      "close": "39.18",
      "average": "39.0093",
      "volume": "404995",
      "turnover": "15799636.05",
      "trades": "979"
    },
    {
      "date": "2023-01-24",
      "bid": "39.48",
      "ask": "39.60",
      "open": "39.18",
      "high": "39.80",
      "low": "38.88",
      "close": "39.46",
      "average": "39.2074",
      "volume": "941370",
      "turnover": "36908753.5",
      "trades": "589"
    },
    {
      "date": "2023-01-25",
      "bid": "38.94",
      "ask": "39.02",
      "open": "38.50",
      "high": "39.30",
      "low": "38.30",
      "close": "38.96",
      "average": "38.7734",
      "volume": "371625",
      "turnover": "14410313.35",
      "trades": "812"
    },
    {
      "date": "2023-01-26",
      "bid": "38.00",
      "ask": "38.06",
      "open": "39.06",
      "high": "39.12",
      "low": "37.86",
      "close": "38.14",
      "average": "38.2533",
      "volume": "403880",
      "turnover": "15450133.25",
      "trades": "793"
    },
    {
      "date": "2023-01-27",
      "bid": "38.88",
      "ask": "38.98",
      "open": "38.14",
      "high": "39.00",
      "low": "37.98",
      "close": "38.98",
      "average": "38.7683",
      "volume": "260700",
      "turnover": "10106916.9",
      "trades": "469"
    },
    {
      "date": "2023-01-30",
      "bid": "37.78",
      "ask": "37.88",
      "open": "38.88",
      "high": "38.88",
      "low": "37.30",
      "close": "37.86",
      "average": "37.8102",
      "volume": "491440",
      "turnover": "18582165.89",
      "trades": "1077"
    },
    {
      "date": "2023-01-31",
      "bid": "37.14",
      "ask": "37.20",
      "open": "37.86",
      "high": "38.00",
      "low": "37.10",
      "close": "37.26",
      "average": "37.483",
      "volume": "297650",
      "turnover": "11156857.95",
      "trades": "695"
    },
    {
      "date": "2023-02-01",
      "bid": "37.82",
      "ask": "37.8399",
      "open": "37.24",
      "high": "38.18",
      "low": "37.06",
      "close": "37.86",
      "average": "37.8608",
      "volume": "261230",
      "turnover": "9890582.1",
      "trades": "554"
    },
    {
      "date": "2023-02-02",
      "bid": "39.42",
      "ask": "39.48",
      "open": "37.88",
      "high": "39.98",
      "low": "37.76",
      "close": "39.50",
      "average": "39.0895",
      "volume": "3649135",
      "turnover": "142100089.94",
      "trades": "2543"
    },
    {
      "date": "2023-02-03",
      "bid": "38.86",
      "ask": "38.98",
      "open": "39.78",
      "high": "39.78",
      "low": "38.42",
      "close": "38.98",
      "average": "39.2546",
      "volume": "708655",
      "turnover": "27820663.1",
      "trades": "1477"
    },
    {
      "date": "2023-02-06",
      "bid": "36.90",
      "ask": "36.94",
      "open": "38.94",
      "high": "38.94",
      "low": "36.72",
      "close": "36.94",
      "average": "37.4803",
      "volume": "563595",
      "turnover": "21128764.6",
      "trades": "865"
    },
    {
      "date": "2023-02-07",
      "bid": "37.32",
      "ask": "37.40",
      "open": "36.62",
      "high": "37.50",
      "low": "36.44",
      "close": "37.38",
      "average": "37.1527",
      "volume": "321715",
      "turnover": "11952928.8",
      "trades": "743"
    },
    {
      "date": "2023-02-08",
      "bid": "37.76",
      "ask": "37.88",
      "open": "37.92",
      "high": "38.3399",
      "low": "37.54",
      "close": "37.72",
      "average": "37.928",
      "volume": "247125",
      "turnover": "9373290.44",
      "trades": "682"
    },
    {
      "date": "2023-02-09",
      "bid": "36.92",
      "ask": "36.98",
      "open": "37.92",
      "high": "37.92",
      "low": "36.74",
      "close": "37.00",
      "average": "36.9877",
      "volume": "1254850",
      "turnover": "46412855.8",
      "trades": "772"
    },
    {
      "date": "2023-02-10",
      "bid": "37.10",
      "ask": "37.16",
      "open": "36.60",
      "high": "37.58",
      "low": "36.58",
      "close": "37.14",
      "average": "36.9321",
      "volume": "336945",
      "turnover": "12443823.95",
      "trades": "827"
    },
    {
      "date": "2023-02-13",
      "bid": "37.60",
      "ask": "37.70",
      "open": "37.26",
      "high": "37.78",
      "low": "36.52",
      "close": "37.66",
      "average": "37.3417",
      "volume": "404945",
      "turnover": "15121343.1",
      "trades": "766"
    },
    {
      "date": "2023-02-14",
      "bid": "37.56",
      "ask": "37.60",
      "open": "37.80",
      "high": "38.20",
      "low": "37.22",
      "close": "37.56",
      "average": "37.6507",
      "volume": "1136895",
      "turnover": "42794499.04",
      "trades": "1562"
    },
    {
      "date": "2023-02-15",
      "bid": "37.06",
      "ask": "37.16",
      "open": "37.38",
      "high": "37.38",
      "low": "36.50",
      "close": "37.02",
      "average": "36.8036",
      "volume": "339030",
      "turnover": "12476892.55",
      "trades": "730"
    },
    {
      "date": "2023-02-16",
      "bid": "36.92",
      "ask": "36.98",
      "open": "37.20",
      "high": "37.62",
      "low": "36.72",
      "close": "36.98",
      "average": "37.0344",
      "volume": "537595",
      "turnover": "19909524.8",
      "trades": "791"
    },
    {
      "date": "2023-02-17",
      "bid": "36.96",
      "ask": "37.08",
      "open": "36.98",
      "high": "37.28",
      "low": "36.40",
      "close": "37.06",
      "average": "37.0465",
      "volume": "313115",
      "turnover": "11599852.3",
      "trades": "646"
    },
    {
      "date": "2023-02-20",
      "bid": "37.14",
      "ask": "37.22",
      "open": "37.42",
      "high": "37.60",
      "low": "37.00",
      "close": "37.16",
      "average": "37.258",
      "volume": "286160",
      "turnover": "10661759.4",
      "trades": "562"
    },
    {
      "date": "2023-02-21",
      "bid": "35.92",
      "ask": "36.00",
      "open": "37.16",
      "high": "37.16",
      "low": "35.78",
      "close": "35.94",
      "average": "36.3302",
      "volume": "394300",
      "turnover": "14325114.75",
      "trades": "699"
    },
    {
      "date": "2023-02-22",
      "bid": "35.66",
      "ask": "35.78",
      "open": "35.90",
      "high": "35.96",
      "low": "35.12",
      "close": "35.72",
      "average": "35.5411",
      "volume": "416320",
      "turnover": "14796511.95",
      "trades": "750"
    },
    {
      "date": "2023-02-23",
      "bid": "35.64",
      "ask": "35.72",
      "open": "35.54",
      "high": "36.04",
      "low": "35.50",
      "close": "35.74",
      "average": "35.7824",
      "volume": "269835",
      "turnover": "9655365.19",
      "trades": "716"
    },
    {
      "date": "2023-02-24",
      "bid": "35.36",
      "ask": "35.46",
      "open": "35.88",
      "high": "36.12",
      "low": "35.22",
      "close": "35.42",
      "average": "35.5796",
      "volume": "284600",
      "turnover": "10125977",
      "trades": "613"
    },
    {
      "date": "2023-02-27",
      "bid": "36.3399",
      "ask": "36.40",
      "open": "35.42",
      "high": "36.38",
      "low": "35.42",
      "close": "36.38",
      "average": "36.214",
      "volume": "208440",
      "turnover": "7548460.9",
      "trades": "424"
    },
    {
      "date": "2023-02-28",
      "bid": "36.64",
      "ask": "36.68",
      "open": "36.38",
      "high": "36.68",
      "low": "36.02",
      "close": "36.58",
      "average": "36.5499",
      "volume": "341805",
      "turnover": "12492953.3",
      "trades": "434"
    },
    {
      "date": "2023-03-01",
      "bid": "35.74",
      "ask": "35.82",
      "open": "36.58",
      "high": "36.58",
      "low": "35.64",
      "close": "35.64",
      "average": "35.8091",
      "volume": "338680",
      "turnover": "12128205.9",
      "trades": "480"
    },
    {
      "date": "2023-03-02",
      "bid": "36.08",
      "ask": "36.12",
      "open": "35.54",
      "high": "36.32",
      "low": "35.38",
      "close": "36.06",
      "average": "36.0578",
      "volume": "139920",
      "turnover": "5045215.5",
      "trades": "411"
    },
    {
      "date": "2023-03-03",
      "bid": "36.16",
      "ask": "36.22",
      "open": "36.06",
      "high": "36.54",
      "low": "36.06",
      "close": "36.18",
      "average": "36.2659",
      "volume": "132920",
      "turnover": "4820475.55",
      "trades": "401"
    },
    {
      "date": "2023-03-06",
      "bid": "36.64",
      "ask": "36.70",
      "open": "36.30",
      "high": "36.74",
      "low": "35.96",
      "close": "36.54",
      "average": "36.4313",
      "volume": "167075",
      "turnover": "6087153.05",
      "trades": "391"
    },
    {
      "date": "2023-03-07",
      "bid": "35.88",
      "ask": "35.96",
      "open": "36.46",
      "high": "36.94",
      "low": "35.90",
      "close": "35.94",
      "average": "36.1458",
      "volume": "166135",
      "turnover": "6005083.25",
      "trades": "412"
    },
    {
      "date": "2023-03-08",
      "bid": "35.02",
      "ask": "35.08",
      "open": "35.90",
      "high": "36.12",
      "low": "34.96",
      "close": "35.02",
      "average": "35.2233",
      "volume": "310710",
      "turnover": "10944232.75",
      "trades": "429"
    },
    {
      "date": "2023-03-09",
      "bid": "34.16",
      "ask": "34.22",
      "open": "34.8399",
      "high": "34.8399",
      "low": "33.8399",
      "close": "34.10",
      "average": "34.2374",
      "volume": "1423955",
      "turnover": "48806388.05",
      "trades": "618"
    },
    {
      "date": "2023-03-10",
      "bid": "33.44",
      "ask": "33.54",
      "open": "33.38",
      "high": "33.96",
      "low": "33.28",
      "close": "33.60",
      "average": "33.6184",
      "volume": "349570",
      "turnover": "11751660.45",
      "trades": "542"
    },
    {
      "date": "2023-03-13",
      "bid": "34.50",
      "ask": "34.56",
      "open": "33.60",
      "high": "34.74",
      "low": "32.78",
      "close": "34.48",
      "average": "33.9262",
      "volume": "462150",
      "turnover": "15683666.85",
      "trades": "1046"
    },
    {
      "date": "2023-03-14",
      "bid": "34.92",
      "ask": "34.96",
      "open": "34.70",
      "high": "35.40",
      "low": "34.70",
      "close": "34.88",
      "average": "34.9902",
      "volume": "234070",
      "turnover": "8190161.7",
      "trades": "411"
    },
    {
      "date": "2023-03-15",
      "bid": "34.38",
      "ask": "34.46",
      "open": "34.88",
      "high": "34.88",
      "low": "33.62",
      "close": "34.26",
      "average": "34.0885",
      "volume": "346520",
      "turnover": "11812352.9",
      "trades": "565"
    },
    {
      "date": "2023-03-16",
      "bid": "34.10",
      "ask": "34.18",
      "open": "33.70",
      "high": "34.80",
      "low": "33.46",
      "close": "34.10",
      "average": "34.0446",
      "volume": "269845",
      "turnover": "9186778",
      "trades": "426"
    },
    {
      "date": "2023-03-17",
      "bid": "33.64",
      "ask": "33.68",
      "open": "34.46",
      "high": "34.54",
      "low": "33.22",
      "close": "33.68",
      "average": "33.6796",
      "volume": "402950",
      "turnover": "13571291.9",
      "trades": "399"
    },
    {
      "date": "2023-03-20",
      "bid": "34.08",
      "ask": "34.16",
      "open": "33.20",
      "high": "34.12",
      "low": "32.8399",
      "close": "33.98",
      "average": "33.6985",
      "volume": "329185",
      "turnover": "11093322.6",
      "trades": "479"
    },
    {
      "date": "2023-03-21",
      "bid": "33.78",
      "ask": "33.86",
      "open": "33.98",
      "high": "34.40",
      "low": "33.46",
      "close": "33.74",
      "average": "33.8299",
      "volume": "254715",
      "turnover": "8616993",
      "trades": "437"
    },
    {
      "date": "2023-03-22",
      "bid": "31.90",
      "ask": "31.96",
      "open": "33.72",
      "high": "33.72",
      "low": "31.90",
      "close": "32.00",
      "average": "32.2293",
      "volume": "317615",
      "turnover": "10236902.3",
      "trades": "434"
    },
    {
      "date": "2023-03-23",
      "bid": "31.82",
      "ask": "31.86",
      "open": "31.70",
      "high": "31.92",
      "low": "31.20",
      "close": "31.86",
      "average": "31.7189",
      "volume": "241620",
      "turnover": "7663939",
      "trades": "368"
    },
    {
      "date": "2023-03-24",
      "bid": "31.02",
      "ask": "31.04",
      "open": "32.00",
      "high": "32.00",
      "low": "30.82",
      "close": "31.06",
      "average": "31.0798",
      "volume": "229625",
      "turnover": "7136697.1",
      "trades": "471"
    },
    {
      "date": "2023-03-27",
      "bid": "31.26",
      "ask": "31.30",
      "open": "31.26",
      "high": "31.76",
      "low": "30.98",
      "close": "31.26",
      "average": "31.2788",
      "volume": "279535",
      "turnover": "8743556.1",
      "trades": "409"
    },
    {
      "date": "2023-03-28",
      "bid": "30.10",
      "ask": "30.18",
      "open": "31.40",
      "high": "31.82",
      "low": "30.02",
      "close": "30.22",
      "average": "30.3838",
      "volume": "287120",
      "turnover": "8723852.8",
      "trades": "492"
    },
    {
      "date": "2023-03-29",
      "bid": "31.08",
      "ask": "31.14",
      "open": "30.24",
      "high": "31.18",
      "low": "30.16",
      "close": "31.18",
      "average": "30.8866",
      "volume": "240545",
      "turnover": "7428839.4",
      "trades": "470"
    },
    {
      "date": "2023-03-30",
      "bid": "33.04",
      "ask": "33.14",
      "open": "31.38",
      "high": "33.22",
      "low": "31.38",
      "close": "33.14",
      "average": "32.7516",
      "volume": "585580",
      "turnover": "19178365.5",
      "trades": "646"
    },
    {
      "date": "2023-03-31",
      "bid": "33.82",
      "ask": "33.92",
      "open": "33.18",
      "high": "33.96",
      "low": "32.68",
      "close": "33.80",
      "average": "33.5887",
      "volume": "529795",
      "turnover": "17790469.55",
      "trades": "605"
    },
    {
      "date": "2023-04-03",
      "bid": "33.10",
      "ask": "33.18",
      "open": "33.80",
      "high": "34.00",
      "low": "33.06",
      "close": "33.16",
      "average": "33.331",
      "volume": "243015",
      "turnover": "8100148.85",
      "trades": "371"
    },
    {
      "date": "2023-04-04",
      "bid": "33.48",
      "ask": "33.54",
      "open": "33.16",
      "high": "34.06",
      "low": "33.16",
      "close": "33.58",
      "average": "33.7026",
      "volume": "199230",
      "turnover": "6714874.9",
      "trades": "330"
    },
    {
      "date": "2023-04-05",
      "bid": "32.74",
      "ask": "32.8399",
      "open": "33.88",
      "high": "33.88",
      "low": "32.52",
      "close": "32.70",
      "average": "33.0718",
      "volume": "346485",
      "turnover": "11458555.5",
      "trades": "535"
    },
    {
      "date": "2023-04-06",
      "bid": "33.64",
      "ask": "33.78",
      "open": "33.02",
      "high": "33.8399",
      "low": "32.70",
      "close": "33.8399",
      "average": "33.632",
      "volume": "162325",
      "turnover": "5458585.85",
      "trades": "256"
    },
    {
      "date": "2023-04-11",
      "bid": "34.40",
      "ask": "34.46",
      "open": "33.8399",
      "high": "34.50",
      "low": "33.8399",
      "close": "34.50",
      "average": "34.3895",
      "volume": "349130",
      "turnover": "12003334.9",
      "trades": "504"
    },
    {
      "date": "2023-04-12",
      "bid": "35.30",
      "ask": "35.40",
      "open": "34.80",
      "high": "35.98",
      "low": "34.72",
      "close": "35.28",
      "average": "35.3708",
      "volume": "335720",
      "turnover": "11873855.4",
      "trades": "587"
    },
    {
      "date": "2023-04-13",
      "bid": "35.06",
      "ask": "35.18",
      "open": "36.06",
      "high": "36.06",
      "low": "34.48",
      "close": "34.96",
      "average": "34.9876",
      "volume": "162115",
      "turnover": "5671985.1",
      "trades": "385"
    },
    {
      "date": "2023-04-14",
      "bid": "37.66",
      "ask": "37.72",
      "open": "36.20",
      "high": "39.54",
      "low": "35.80",
      "close": "37.60",
      "average": "38.2319",
      "volume": "743710",
      "turnover": "28434695.25",
      "trades": "1321"
    },
    {
      "date": "2023-04-17",
      "bid": "38.46",
      "ask": "38.54",
      "open": "38.36",
      "high": "38.76",
      "low": "37.08",
      "close": "38.50",
      "average": "38.2937",
      "volume": "581725",
      "turnover": "22275718.6",
      "trades": "1033"
    },
    {
      "date": "2023-04-18",
      "bid": "38.60",
      "ask": "38.66",
      "open": "38.36",
      "high": "38.96",
      "low": "38.3399",
      "close": "38.64",
      "average": "38.6435",
      "volume": "331300",
      "turnover": "12802435.45",
      "trades": "705"
    },
    {
      "date": "2023-04-19",
      "bid": "38.36",
      "ask": "38.38",
      "open": "38.64",
      "high": "38.64",
      "low": "37.60",
      "close": "38.44",
      "average": "38.3126",
      "volume": "272960",
      "turnover": "10457823.5",
      "trades": "345"
    },
    {
      "date": "2023-04-20",
      "bid": "38.00",
      "ask": "38.12",
      "open": "38.36",
      "high": "38.88",
      "low": "37.96",
      "close": "38.06",
      "average": "38.3149",
      "volume": "178150",
      "turnover": "6825726.1",
      "trades": "318"
    },
    {
      "date": "2023-04-21",
      "bid": "36.76",
      "ask": "36.86",
      "open": "38.06",
      "high": "38.12",
      "low": "36.74",
      "close": "36.90",
      "average": "37.1274",
      "volume": "314010",
      "turnover": "11658861.5",
      "trades": "447"
    },
    {
      "date": "2023-04-24",
      "bid": "36.60",
      "ask": "36.66",
      "open": "36.90",
      "high": "37.22",
      "low": "36.50",
      "close": "36.68",
      "average": "36.7986",
      "volume": "351220",
      "turnover": "12923983.65",
      "trades": "509"
    },
    {
      "date": "2023-04-25",
      "bid": "36.38",
      "ask": "36.40",
      "open": "37.8399",
      "high": "37.8399",
      "low": "35.18",
      "close": "36.36",
      "average": "35.9775",
      "volume": "2384285",
      "turnover": "85780845.95",
      "trades": "686"
    },
    {
      "date": "2023-04-26",
      "bid": "35.8399",
      "ask": "35.90",
      "open": "36.36",
      "high": "36.44",
      "low": "35.56",
      "close": "35.90",
      "average": "35.956",
      "volume": "275270",
      "turnover": "9897730.05",
      "trades": "493"
    },
    {
      "date": "2023-04-27",
      "bid": "37.00",
      "ask": "37.04",
      "open": "35.90",
      "high": "37.16",
      "low": "35.82",
      "close": "37.10",
      "average": "36.8295",
      "volume": "245980",
      "turnover": "9059345.1",
      "trades": "430"
    },
    {
      "date": "2023-04-28",
      "bid": "37.8399",
      "ask": "38.00",
      "open": "37.30",
      "high": "38.20",
      "low": "36.56",
      "close": "38.10",
      "average": "37.9022",
      "volume": "580995",
      "turnover": "22021875.8",
      "trades": "839"
    },
    {
      "date": "2023-05-02",
      "bid": "36.10",
      "ask": "36.18",
      "open": "38.18",
      "high": "38.18",
      "low": "36.10",
      "close": "36.24",
      "average": "36.6246",
      "volume": "303770",
      "turnover": "11125523.1",
      "trades": "515"
    },
    {
      "date": "2023-05-03",
      "bid": "35.76",
      "ask": "35.86",
      "open": "36.24",
      "high": "36.48",
      "low": "35.50",
      "close": "36.00",
      "average": "36.013",
      "volume": "296930",
      "turnover": "10693365.4",
      "trades": "525"
    },
    {
      "date": "2023-05-04",
      "bid": "36.14",
      "ask": "36.3399",
      "open": "35.98",
      "high": "36.30",
      "low": "35.00",
      "close": "36.26",
      "average": "35.7824",
      "volume": "308850",
      "turnover": "11051182.7",
      "trades": "626"
    },
    {
      "date": "2023-05-05",
      "bid": "36.62",
      "ask": "36.78",
      "open": "36.38",
      "high": "37.04",
      "low": "36.30",
      "close": "36.76",
      "average": "36.7186",
      "volume": "150175",
      "turnover": "5514225.1",
      "trades": "318"
    },
    {
      "date": "2023-05-08",
      "bid": "36.00",
      "ask": "36.02",
      "open": "36.38",
      "high": "36.68",
      "low": "35.80",
      "close": "36.00",
      "average": "36.0713",
      "volume": "215620",
      "turnover": "7777389.85",
      "trades": "461"
    },
    {
      "date": "2023-05-09",
      "bid": "34.42",
      "ask": "34.48",
      "open": "35.98",
      "high": "35.98",
      "low": "33.60",
      "close": "34.44",
      "average": "34.4286",
      "volume": "732535",
      "turnover": "25221899.5",
      "trades": "1058"
    },
    {
      "date": "2023-05-10",
      "bid": "34.68",
      "ask": "34.78",
      "open": "34.54",
      "high": "35.28",
      "low": "34.06",
      "close": "34.72",
      "average": "34.9725",
      "volume": "1527500",
      "turnover": "53308843.75",
      "trades": "671"
    },
    {
      "date": "2023-05-11",
      "bid": "35.18",
      "ask": "35.36",
      "open": "34.70",
      "high": "35.40",
      "low": "34.62",
      "close": "35.3399",
      "average": "35.3162",
      "volume": "453475",
      "turnover": "16014729.9",
      "trades": "432"
    },
    {
      "date": "2023-05-12",
      "bid": "35.02",
      "ask": "35.10",
      "open": "35.52",
      "high": "35.62",
      "low": "34.56",
      "close": "35.12",
      "average": "35.0173",
      "volume": "247775",
      "turnover": "8675324.85",
      "trades": "426"
    },
    {
      "date": "2023-05-15",
      "bid": "35.38",
      "ask": "35.48",
      "open": "35.30",
      "high": "35.46",
      "low": "34.80",
      "close": "35.42",
      "average": "35.2789",
      "volume": "237525",
      "turnover": "8378865",
      "trades": "466"
    },
    {
      "date": "2023-05-16",
      "bid": "35.60",
      "ask": "35.66",
      "open": "35.50",
      "high": "36.00",
      "low": "34.92",
      "close": "35.58",
      "average": "35.5467",
      "volume": "205665",
      "turnover": "7310697.9",
      "trades": "444"
    },
    {
      "date": "2023-05-17",
      "bid": "35.40",
      "ask": "35.48",
      "open": "35.58",
      "high": "35.58",
      "low": "34.76",
      "close": "35.22",
      "average": "35.1869",
      "volume": "141265",
      "turnover": "4969799",
      "trades": "196"
    },
    {
      "date": "2023-05-19",
      "bid": "35.22",
      "ask": "35.44",
      "open": "35.40",
      "high": "35.68",
      "low": "34.82",
      "close": "35.32",
      "average": "35.2175",
      "volume": "238900",
      "turnover": "8413798.4",
      "trades": "490"
    },
    {
      "date": "2023-05-22",
      "bid": "36.48",
      "ask": "36.58",
      "open": "35.22",
      "high": "36.60",
      "low": "34.96",
      "close": "36.44",
      "average": "36.1847",
      "volume": "462990",
      "turnover": "16773763.15",
      "trades": "488"
    },
    {
      "date": "2023-05-23",
      "bid": "37.36",
      "ask": "37.46",
      "open": "36.44",
      "high": "37.56",
      "low": "36.44",
      "close": "37.46",
      "average": "37.2016",
      "volume": "307665",
      "turnover": "11445660.5",
      "trades": "575"
    },
    {
      "date": "2023-05-24",
      "bid": "36.06",
      "ask": "36.14",
      "open": "37.46",
      "high": "37.46",
      "low": "36.02",
      "close": "36.06",
      "average": "36.2463",
      "volume": "325760",
      "turnover": "11807599.15",
      "trades": "482"
    },
    {
      "date": "2023-05-25",
      "bid": "35.56",
      "ask": "35.64",
      "open": "36.04",
      "high": "36.24",
      "low": "35.46",
      "close": "35.46",
      "average": "35.6528",
      "volume": "200430",
      "turnover": "7145898.8",
      "trades": "348"
    },
    {
      "date": "2023-05-26",
      "bid": "35.58",
      "ask": "35.66",
      "open": "35.46",
      "high": "35.98",
      "low": "35.40",
      "close": "35.66",
      "average": "35.6347",
      "volume": "269790",
      "turnover": "9613885.8",
      "trades": "392"
    },
    {
      "date": "2023-05-29",
      "bid": "34.98",
      "ask": "35.06",
      "open": "35.58",
      "high": "35.98",
      "low": "34.90",
      "close": "35.02",
      "average": "35.1896",
      "volume": "197275",
      "turnover": "6942977.45",
      "trades": "377"
    },
    {
      "date": "2023-05-30",
      "bid": "35.20",
      "ask": "35.3399",
      "open": "35.00",
      "high": "35.54",
      "low": "35.00",
      "close": "35.26",
      "average": "35.2754",
      "volume": "189295",
      "turnover": "6677460.1",
      "trades": "358"
    },
    {
      "date": "2023-05-31",
      "bid": "34.8399",
      "ask": "34.94",
      "open": "34.90",
      "high": "35.26",
      "low": "34.38",
      "close": "35.26",
      "average": "35.1785",
      "volume": "2194075",
      "turnover": "77180830.55",
      "trades": "964"
    },
    {
      "date": "2023-06-01",
      "bid": "34.96",
      "ask": "35.06",
      "open": "35.32",
      "high": "35.62",
      "low": "34.54",
      "close": "35.10",
      "average": "35.0539",
      "volume": "265070",
      "turnover": "9291751.4",
      "trades": "472"
    },
    {
      "date": "2023-06-02",
      "bid": "37.60",
      "ask": "37.68",
      "open": "35.48",
      "high": "37.64",
      "low": "35.48",
      "close": "37.62",
      "average": "37.0537",
      "volume": "305600",
      "turnover": "11323611.5",
      "trades": "527"
    },
    {
      "date": "2023-06-05",
      "bid": "38.14",
      "ask": "38.22",
      "open": "37.70",
      "high": "38.80",
      "low": "37.30",
      "close": "38.36",
      "average": "38.3362",
      "volume": "2731090",
      "turnover": "104608800.7",
      "trades": "464"
    },
    {
      "date": "2023-06-07",
      "bid": "39.00",
      "ask": "39.14",
      "open": "38.80",
      "high": "39.38",
      "low": "38.68",
      "close": "39.16",
      "average": "39.0653",
      "volume": "296830",
      "turnover": "11595771.25",
      "trades": "580"
    },
    {
      "date": "2023-06-08",
      "bid": "38.68",
      "ask": "38.76",
      "open": "39.14",
      "high": "39.14",
      "low": "38.42",
      "close": "38.66",
      "average": "38.7613",
      "volume": "143375",
      "turnover": "5560023.2",
      "trades": "314"
    },
    {
      "date": "2023-06-09",
      "bid": "39.32",
      "ask": "39.38",
      "open": "38.62",
      "high": "39.40",
      "low": "38.38",
      "close": "39.38",
      "average": "39.0591",
      "volume": "720625",
      "turnover": "28147091.7",
      "trades": "442"
    },
    {
      "date": "2023-06-12",
      "bid": "39.34",
      "ask": "39.38",
      "open": "39.38",
      "high": "39.52",
      "low": "38.26",
      "close": "39.30",
      "average": "39.2092",
      "volume": "436515",
      "turnover": "17115289.21",
      "trades": "719"
    },
    {
      "date": "2023-06-13",
      "bid": "38.88",
      "ask": "38.98",
      "open": "39.00",
      "high": "39.30",
      "low": "38.66",
      "close": "38.88",
      "average": "38.9531",
      "volume": "221035",
      "turnover": "8609999.9",
      "trades": "353"
    },
    {
      "date": "2023-06-14",
      "bid": "38.78",
      "ask": "38.88",
      "open": "38.88",
      "high": "39.74",
      "low": "38.70",
      "close": "38.80",
      "average": "39.0689",
      "volume": "221850",
      "turnover": "8667440.9",
      "trades": "389"
    },
    {
      "date": "2023-06-15",
      "bid": "38.3399",
      "ask": "38.44",
      "open": "38.82",
      "high": "39.04",
      "low": "38.00",
      "close": "38.46",
      "average": "38.4469",
      "volume": "296770",
      "turnover": "11409887.6",
      "trades": "411"
    },
    {
      "date": "2023-06-16",
      "bid": "36.04",
      "ask": "36.14",
      "open": "39.08",
      "high": "39.08",
      "low": "35.80",
      "close": "36.3399",
      "average": "36.7324",
      "volume": "1007590",
      "turnover": "37011312.4",
      "trades": "1181"
    },
    {
      "date": "2023-06-19",
      "bid": "35.94",
      "ask": "36.02",
      "open": "35.82",
      "high": "36.50",
      "low": "35.54",
      "close": "36.00",
      "average": "36.0359",
      "volume": "388580",
      "turnover": "14002856.1",
      "trades": "570"
    },
    {
      "date": "2023-06-20",
      "bid": "35.72",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.18",
      "low": "35.50",
      "close": "35.76",
      "average": "35.8232",
      "volume": "183190",
      "turnover": "6562931.4",
      "trades": "387"
    },
    {
      "date": "2023-06-21",
      "bid": "36.06",
      "ask": "36.12",
      "open": "36.00",
      "high": "36.18",
      "low": "35.10",
      "close": "36.14",
      "average": "35.8028",
      "volume": "381920",
      "turnover": "13669094.5",
      "trades": "451"
    },
    {
      "date": "2023-06-22",
      "bid": "35.86",
      "ask": "35.92",
      "open": "35.72",
      "high": "36.42",
      "low": "35.52",
      "close": "35.86",
      "average": "35.9573",
      "volume": "139845",
      "turnover": "5028451.59",
      "trades": "380"
    },
    {
      "date": "2023-06-26",
      "bid": "35.44",
      "ask": "35.54",
      "open": "35.86",
      "high": "36.02",
      "low": "34.88",
      "close": "35.54",
      "average": "35.4241",
      "volume": "233135",
      "turnover": "8259270.85",
      "trades": "433"
    },
    {
      "date": "2023-06-27",
      "bid": "35.76",
      "ask": "35.92",
      "open": "35.54",
      "high": "36.10",
      "low": "35.48",
      "close": "35.72",
      "average": "35.7652",
      "volume": "113770",
      "turnover": "4069014.1",
      "trades": "261"
    },
    {
      "date": "2023-06-28",
      "bid": "36.64",
      "ask": "36.82",
      "open": "35.72",
      "high": "36.78",
      "low": "35.72",
      "close": "36.76",
      "average": "36.649",
      "volume": "206430",
      "turnover": "7564848.4",
      "trades": "335"
    },
    {
      "date": "2023-06-29",
      "bid": "36.76",
      "ask": "36.82",
      "open": "36.76",
      "high": "37.06",
      "low": "36.16",
      "close": "36.86",
      "average": "36.7839",
      "volume": "152095",
      "turnover": "5594658",
      "trades": "318"
    },
    {
      "date": "2023-06-30",
      "bid": "37.20",
      "ask": "37.40",
      "open": "36.88",
      "high": "37.54",
      "low": "36.80",
      "close": "37.32",
      "average": "37.207",
      "volume": "417805",
      "turnover": "15545292.1",
      "trades": "289"
    },
    {
      "date": "2023-07-03",
      "bid": "37.96",
      "ask": "38.02",
      "open": "37.32",
      "high": "38.10",
      "low": "36.94",
      "close": "38.10",
      "average": "37.8055",
      "volume": "167160",
      "turnover": "6319698.4",
      "trades": "381"
    },
    {
      "date": "2023-07-04",
      "bid": "39.74",
      "ask": "39.80",
      "open": "38.08",
      "high": "40.00",
      "low": "38.08",
      "close": "39.80",
      "average": "39.6509",
      "volume": "480730",
      "turnover": "19057613.3",
      "trades": "658"
    },
    {
      "date": "2023-07-05",
      "bid": "39.52",
      "ask": "39.70",
      "open": "39.60",
      "high": "40.00",
      "low": "39.12",
      "close": "39.70",
      "average": "39.7458",
      "volume": "303270",
      "turnover": "12053728.8",
      "trades": "553"
    },
    {
      "date": "2023-07-06",
      "bid": "38.22",
      "ask": "38.48",
      "open": "39.90",
      "high": "40.44",
      "low": "38.3399",
      "close": "38.60",
      "average": "39.0031",
      "volume": "262945",
      "turnover": "10255456.4",
      "trades": "531"
    },
    {
      "date": "2023-07-07",
      "bid": "37.88",
      "ask": "38.04",
      "open": "37.54",
      "high": "38.28",
      "low": "35.76",
      "close": "38.08",
      "average": "37.1455",
      "volume": "767135",
      "turnover": "28493951.75",
      "trades": "1419"
    },
    {
      "date": "2023-07-10",
      "bid": "37.54",
      "ask": "37.64",
      "open": "38.08",
      "high": "38.48",
      "low": "37.52",
      "close": "37.68",
      "average": "37.8331",
      "volume": "223110",
      "turnover": "8441317.15",
      "trades": "484"
    },
    {
      "date": "2023-07-11",
      "bid": "37.98",
      "ask": "38.18",
      "open": "37.68",
      "high": "38.18",
      "low": "37.18",
      "close": "38.14",
      "average": "37.8563",
      "volume": "194820",
      "turnover": "7375176.3",
      "trades": "391"
    },
    {
      "date": "2023-07-12",
      "bid": "38.56",
      "ask": "38.62",
      "open": "37.64",
      "high": "38.64",
      "low": "37.46",
      "close": "38.58",
      "average": "38.273",
      "volume": "331080",
      "turnover": "12670153.85",
      "trades": "650"
    },
    {
      "date": "2023-07-13",
      "bid": "38.86",
      "ask": "38.94",
      "open": "38.58",
      "high": "39.18",
      "low": "38.08",
      "close": "38.94",
      "average": "38.8656",
      "volume": "437870",
      "turnover": "17016773.25",
      "trades": "684"
    },
    {
      "date": "2023-07-14",
      "bid": "38.70",
      "ask": "38.78",
      "open": "38.94",
      "high": "38.96",
      "low": "37.58",
      "close": "38.80",
      "average": "38.4735",
      "volume": "244335",
      "turnover": "9400426.8",
      "trades": "492"
    },
    {
      "date": "2023-07-17",
      "bid": "38.72",
      "ask": "38.80",
      "open": "38.80",
      "high": "38.96",
      "low": "37.98",
      "close": "38.70",
      "average": "38.6025",
      "volume": "201360",
      "turnover": "7773003.8",
      "trades": "389"
    },
    {
      "date": "2023-07-18",
      "bid": "39.28",
      "ask": "39.34",
      "open": "38.70",
      "high": "39.46",
      "low": "38.3399",
      "close": "39.30",
      "average": "39.0098",
      "volume": "191605",
      "turnover": "7474460.85",
      "trades": "414"
    },
    {
      "date": "2023-07-19",
      "bid": "40.32",
      "ask": "40.56",
      "open": "39.40",
      "high": "40.72",
      "low": "39.40",
      "close": "40.40",
      "average": "40.4137",
      "volume": "782710",
      "turnover": "31631650",
      "trades": "703"
    },
    {
      "date": "2023-07-20",
      "bid": "40.56",
      "ask": "40.64",
      "open": "40.60",
      "high": "41.00",
      "low": "40.36",
      "close": "40.60",
      "average": "40.6975",
      "volume": "565695",
      "turnover": "23025085.6",
      "trades": "800"
    },
    {
      "date": "2023-07-21",
      "bid": "40.80",
      "ask": "40.88",
      "open": "40.44",
      "high": "40.92",
      "low": "40.16",
      "close": "40.80",
      "average": "40.7237",
      "volume": "377355",
      "turnover": "15367993.8",
      "trades": "711"
    },
    {
      "date": "2023-07-24",
      "bid": "40.44",
      "ask": "40.60",
      "open": "40.80",
      "high": "41.12",
      "low": "40.32",
      "close": "40.52",
      "average": "40.8705",
      "volume": "280850",
      "turnover": "11482052.5",
      "trades": "490"
    },
    {
      "date": "2023-07-25",
      "bid": "40.92",
      "ask": "41.00",
      "open": "40.52",
      "high": "41.00",
      "low": "40.12",
      "close": "41.00",
      "average": "40.7725",
      "volume": "417725",
      "turnover": "17032835.39",
      "trades": "581"
    },
    {
      "date": "2023-07-26",
      "bid": "41.12",
      "ask": "41.16",
      "open": "41.00",
      "high": "41.24",
      "low": "40.68",
      "close": "41.20",
      "average": "41.0386",
      "volume": "236865",
      "turnover": "9721343.5",
      "trades": "561"
    },
    {
      "date": "2023-07-27",
      "bid": "41.32",
      "ask": "41.36",
      "open": "41.52",
      "high": "41.84",
      "low": "41.28",
      "close": "41.32",
      "average": "41.4875",
      "volume": "321560",
      "turnover": "13344719.6",
      "trades": "697"
    },
    {
      "date": "2023-07-28",
      "bid": "41.08",
      "ask": "41.16",
      "open": "41.40",
      "high": "41.40",
      "low": "40.80",
      "close": "41.12",
      "average": "41.0318",
      "volume": "205565",
      "turnover": "8434963.3",
      "trades": "395"
    },
    {
      "date": "2023-07-31",
      "bid": "41.28",
      "ask": "41.36",
      "open": "41.20",
      "high": "41.52",
      "low": "40.92",
      "close": "41.28",
      "average": "41.2641",
      "volume": "255660",
      "turnover": "10550764.5",
      "trades": "447"
    },
    {
      "date": "2023-08-01",
      "bid": "40.88",
      "ask": "40.96",
      "open": "41.72",
      "high": "41.76",
      "low": "40.88",
      "close": "40.88",
      "average": "41.0623",
      "volume": "212050",
      "turnover": "8707535.4",
      "trades": "414"
    },
    {
      "date": "2023-08-02",
      "bid": "40.28",
      "ask": "40.40",
      "open": "40.84",
      "high": "40.84",
      "low": "40.00",
      "close": "40.36",
      "average": "40.3359",
      "volume": "401000",
      "turnover": "16175407.8",
      "trades": "641"
    },
    {
      "date": "2023-08-03",
      "bid": "40.00",
      "ask": "40.12",
      "open": "40.32",
      "high": "40.60",
      "low": "39.86",
      "close": "40.08",
      "average": "40.2442",
      "volume": "292920",
      "turnover": "11788736",
      "trades": "497"
    },
    {
      "date": "2023-08-04",
      "bid": "40.76",
      "ask": "40.80",
      "open": "40.08",
      "high": "40.80",
      "low": "39.80",
      "close": "40.80",
      "average": "40.6535",
      "volume": "169355",
      "turnover": "6885475",
      "trades": "358"
    },
    {
      "date": "2023-08-07",
      "bid": "39.80",
      "ask": "39.86",
      "open": "40.76",
      "high": "40.80",
      "low": "39.70",
      "close": "39.88",
      "average": "40.039",
      "volume": "193475",
      "turnover": "7747390.7",
      "trades": "358"
    },
    {
      "date": "2023-08-08",
      "bid": "39.14",
      "ask": "39.24",
      "open": "39.60",
      "high": "40.12",
      "low": "39.14",
      "close": "39.32",
      "average": "39.5243",
      "volume": "330540",
      "turnover": "13065594.15",
      "trades": "637"
    },
    {
      "date": "2023-08-09",
      "bid": "40.24",
      "ask": "40.28",
      "open": "39.66",
      "high": "40.28",
      "low": "39.50",
      "close": "40.28",
      "average": "40.0124",
      "volume": "165530",
      "turnover": "6623011.2",
      "trades": "339"
    },
    {
      "date": "2023-08-10",
      "bid": "40.72",
      "ask": "40.80",
      "open": "40.56",
      "high": "41.24",
      "low": "40.28",
      "close": "40.80",
      "average": "40.8615",
      "volume": "529855",
      "turnover": "21653069.3",
      "trades": "717"
    },
    {
      "date": "2023-08-11",
      "bid": "40.28",
      "ask": "40.36",
      "open": "41.32",
      "high": "41.32",
      "low": "40.12",
      "close": "40.28",
      "average": "40.3153",
      "volume": "215645",
      "turnover": "8693800",
      "trades": "389"
    },
    {
      "date": "2023-08-14",
      "bid": "40.04",
      "ask": "40.12",
      "open": "40.04",
      "high": "40.64",
      "low": "39.96",
      "close": "40.08",
      "average": "40.3202",
      "volume": "591435",
      "turnover": "23847416.5",
      "trades": "566"
    },
    {
      "date": "2023-08-15",
      "bid": "40.04",
      "ask": "40.16",
      "open": "40.08",
      "high": "40.28",
      "low": "39.14",
      "close": "40.04",
      "average": "39.9454",
      "volume": "309780",
      "turnover": "12374938.75",
      "trades": "561"
    },
    {
      "date": "2023-08-16",
      "bid": "39.90",
      "ask": "39.98",
      "open": "39.78",
      "high": "40.04",
      "low": "39.40",
      "close": "39.98",
      "average": "39.7993",
      "volume": "169570",
      "turnover": "6748756.3",
      "trades": "392"
    },
    {
      "date": "2023-08-17",
      "bid": "39.24",
      "ask": "39.28",
      "open": "39.98",
      "high": "39.98",
      "low": "39.22",
      "close": "39.22",
      "average": "39.3566",
      "volume": "113485",
      "turnover": "4466398.8",
      "trades": "299"
    },
    {
      "date": "2023-08-18",
      "bid": "38.26",
      "ask": "38.40",
      "open": "39.22",
      "high": "39.22",
      "low": "37.94",
      "close": "38.28",
      "average": "38.3534",
      "volume": "112620",
      "turnover": "4319362.7",
      "trades": "329"
    },
    {
      "date": "2023-08-21",
      "bid": "36.56",
      "ask": "36.76",
      "open": "38.22",
      "high": "38.28",
      "low": "36.56",
      "close": "36.66",
      "average": "37.0429",
      "volume": "215200",
      "turnover": "7971487.65",
      "trades": "719"
    },
    {
      "date": "2023-08-22",
      "bid": "37.82",
      "ask": "37.90",
      "open": "37.06",
      "high": "37.90",
      "low": "36.80",
      "close": "37.80",
      "average": "37.5942",
      "volume": "112785",
      "turnover": "4240069.8",
      "trades": "317"
    },
    {
      "date": "2023-08-23",
      "bid": "38.40",
      "ask": "38.50",
      "open": "37.80",
      "high": "38.56",
      "low": "37.62",
      "close": "38.50",
      "average": "38.3931",
      "volume": "134335",
      "turnover": "5157548.7",
      "trades": "333"
    },
    {
      "date": "2023-08-24",
      "bid": "38.40",
      "ask": "38.56",
      "open": "38.60",
      "high": "39.30",
      "low": "38.44",
      "close": "38.54",
      "average": "38.6582",
      "volume": "123175",
      "turnover": "4761728.3",
      "trades": "259"
    },
    {
      "date": "2023-08-25",
      "bid": "38.68",
      "ask": "38.76",
      "open": "39.34",
      "high": "39.34",
      "low": "38.18",
      "close": "38.66",
      "average": "38.7917",
      "volume": "102690",
      "turnover": "3983521.4",
      "trades": "339"
    },
    {
      "date": "2023-08-28",
      "bid": "38.68",
      "ask": "38.74",
      "open": "38.60",
      "high": "38.82",
      "low": "38.18",
      "close": "38.70",
      "average": "38.5505",
      "volume": "102960",
      "turnover": "3969051.1",
      "trades": "284"
    },
    {
      "date": "2023-08-29",
      "bid": "38.28",
      "ask": "38.36",
      "open": "38.80",
      "high": "39.56",
      "low": "38.14",
      "close": "38.36",
      "average": "38.5213",
      "volume": "212475",
      "turnover": "8173546.7",
      "trades": "418"
    },
    {
      "date": "2023-08-30",
      "bid": "38.92",
      "ask": "38.98",
      "open": "38.82",
      "high": "39.44",
      "low": "38.54",
      "close": "38.98",
      "average": "39.0194",
      "volume": "235665",
      "turnover": "9195506.1",
      "trades": "451"
    },
    {
      "date": "2023-08-31",
      "bid": "39.94",
      "ask": "40.16",
      "open": "38.98",
      "high": "40.16",
      "low": "38.96",
      "close": "39.88",
      "average": "39.7687",
      "volume": "217940",
      "turnover": "8667196.19",
      "trades": "361"
    },
    {
      "date": "2023-09-01",
      "bid": "39.34",
      "ask": "39.40",
      "open": "39.88",
      "high": "40.08",
      "low": "39.10",
      "close": "39.38",
      "average": "39.5405",
      "volume": "161705",
      "turnover": "6393901.4",
      "trades": "364"
    },
    {
      "date": "2023-09-04",
      "bid": "39.58",
      "ask": "39.70",
      "open": "39.52",
      "high": "40.00",
      "low": "39.44",
      "close": "39.58",
      "average": "39.7069",
      "volume": "80425",
      "turnover": "3193431",
      "trades": "333"
    },
    {
      "date": "2023-09-05",
      "bid": "39.32",
      "ask": "39.48",
      "open": "39.40",
      "high": "40.04",
      "low": "39.34",
      "close": "39.34",
      "average": "39.8254",
      "volume": "692955",
      "turnover": "27599173.5",
      "trades": "440"
    },
    {
      "date": "2023-09-06",
      "bid": "39.48",
      "ask": "39.58",
      "open": "39.34",
      "high": "40.00",
      "low": "39.04",
      "close": "39.56",
      "average": "39.6038",
      "volume": "125660",
      "turnover": "4976616.8",
      "trades": "268"
    },
    {
      "date": "2023-09-07",
      "bid": "39.54",
      "ask": "39.74",
      "open": "39.56",
      "high": "40.12",
      "low": "39.16",
      "close": "39.72",
      "average": "39.6655",
      "volume": "184365",
      "turnover": "7313582.2",
      "trades": "380"
    },
    {
      "date": "2023-09-08",
      "bid": "38.96",
      "ask": "39.06",
      "open": "39.54",
      "high": "39.80",
      "low": "38.98",
      "close": "38.98",
      "average": "39.1443",
      "volume": "102755",
      "turnover": "4018838.1",
      "trades": "248"
    },
    {
      "date": "2023-09-11",
      "bid": "39.90",
      "ask": "39.96",
      "open": "39.20",
      "high": "40.16",
      "low": "39.20",
      "close": "39.86",
      "average": "39.8095",
      "volume": "177760",
      "turnover": "7077725.6",
      "trades": "363"
    },
    {
      "date": "2023-09-12",
      "bid": "38.36",
      "ask": "38.40",
      "open": "39.86",
      "high": "39.92",
      "low": "38.40",
      "close": "38.44",
      "average": "38.8534",
      "volume": "241140",
      "turnover": "9358269.19",
      "trades": "510"
    },
    {
      "date": "2023-09-13",
      "bid": "38.60",
      "ask": "38.70",
      "open": "38.26",
      "high": "38.72",
      "low": "37.80",
      "close": "38.72",
      "average": "38.3096",
      "volume": "258380",
      "turnover": "9898401.9",
      "trades": "574"
    },
    {
      "date": "2023-09-14",
      "bid": "39.80",
      "ask": "39.84",
      "open": "38.72",
      "high": "40.08",
      "low": "38.38",
      "close": "39.74",
      "average": "39.5282",
      "volume": "181220",
      "turnover": "7164714.7",
      "trades": "413"
    },
    {
      "date": "2023-09-15",
      "bid": "39.02",
      "ask": "39.12",
      "open": "40.00",
      "high": "40.20",
      "low": "39.02",
      "close": "39.06",
      "average": "39.2246",
      "volume": "446945",
      "turnover": "17531356.95",
      "trades": "547"
    },
    {
      "date": "2023-09-18",
      "bid": "37.08",
      "ask": "37.24",
      "open": "39.06",
      "high": "39.06",
      "low": "36.98",
      "close": "37.08",
      "average": "37.4042",
      "volume": "285170",
      "turnover": "10680985.8",
      "trades": "671"
    },
    {
      "date": "2023-09-19",
      "bid": "37.32",
      "ask": "37.42",
      "open": "37.08",
      "high": "37.88",
      "low": "37.04",
      "close": "37.36",
      "average": "37.4733",
      "volume": "88525",
      "turnover": "3317328.5",
      "trades": "318"
    },
    {
      "date": "2023-09-20",
      "bid": "37.76",
      "ask": "37.80",
      "open": "37.30",
      "high": "37.92",
      "low": "37.30",
      "close": "37.74",
      "average": "37.6975",
      "volume": "195065",
      "turnover": "7354088.3",
      "trades": "410"
    },
    {
      "date": "2023-09-21",
      "bid": "38.02",
      "ask": "38.14",
      "open": "37.70",
      "high": "38.64",
      "low": "37.08",
      "close": "38.10",
      "average": "38.0069",
      "volume": "277265",
      "turnover": "10538001.69",
      "trades": "1121"
    },
    {
      "date": "2023-09-22",
      "bid": "37.52",
      "ask": "37.66",
      "open": "38.10",
      "high": "38.10",
      "low": "37.20",
      "close": "37.52",
      "average": "37.5225",
      "volume": "190150",
      "turnover": "7134108.15",
      "trades": "443"
    },
    {
      "date": "2023-09-25",
      "bid": "37.96",
      "ask": "38.14",
      "open": "37.52",
      "high": "38.06",
      "low": "37.36",
      "close": "38.04",
      "average": "37.805",
      "volume": "148170",
      "turnover": "5600163.2",
      "trades": "337"
    },
    {
      "date": "2023-09-26",
      "bid": "36.44",
      "ask": "36.52",
      "open": "37.54",
      "high": "37.54",
      "low": "36.40",
      "close": "36.46",
      "average": "36.6859",
      "volume": "330085",
      "turnover": "12110425.05",
      "trades": "715"
    },
    {
      "date": "2023-09-27",
      "bid": "35.76",
      "ask": "35.8399",
      "open": "36.46",
      "high": "36.64",
      "low": "35.66",
      "close": "35.86",
      "average": "35.9247",
      "volume": "269385",
      "turnover": "9677564.5",
      "trades": "508"
    },
    {
      "date": "2023-09-28",
      "bid": "35.24",
      "ask": "35.26",
      "open": "35.28",
      "high": "35.50",
      "low": "34.82",
      "close": "35.3399",
      "average": "35.2583",
      "volume": "116510",
      "turnover": "4108507.3",
      "trades": "443"
    },
    {
      "date": "2023-09-29",
      "bid": "35.70",
      "ask": "35.86",
      "open": "35.46",
      "high": "35.90",
      "low": "35.3399",
      "close": "35.62",
      "average": "35.6228",
      "volume": "305700",
      "turnover": "10887756.9",
      "trades": "590"
    },
    {
      "date": "2023-10-02",
      "bid": "35.64",
      "ask": "35.78",
      "open": "35.62",
      "high": "36.50",
      "low": "35.48",
      "close": "35.78",
      "average": "35.8014",
      "volume": "268575",
      "turnover": "9615382.9",
      "trades": "594"
    },
    {
      "date": "2023-10-03",
      "bid": "34.62",
      "ask": "34.72",
      "open": "35.78",
      "high": "35.88",
      "low": "34.64",
      "close": "34.8399",
      "average": "35.2176",
      "volume": "305035",
      "turnover": "10742689",
      "trades": "579"
    },
    {
      "date": "2023-10-04",
      "bid": "35.00",
      "ask": "35.04",
      "open": "34.8399",
      "high": "35.16",
      "low": "34.28",
      "close": "35.04",
      "average": "34.9463",
      "volume": "283135",
      "turnover": "9894530.5",
      "trades": "591"
    },
    {
      "date": "2023-10-05",
      "bid": "35.02",
      "ask": "35.18",
      "open": "35.04",
      "high": "35.62",
      "low": "35.02",
      "close": "35.22",
      "average": "35.2437",
      "volume": "252360",
      "turnover": "8892080.75",
      "trades": "397"
    },
    {
      "date": "2023-10-06",
      "bid": "35.20",
      "ask": "35.28",
      "open": "35.22",
      "high": "35.52",
      "low": "34.52",
      "close": "35.20",
      "average": "34.9278",
      "volume": "371900",
      "turnover": "12989658",
      "trades": "659"
    },
    {
      "date": "2023-10-09",
      "bid": "34.40",
      "ask": "34.46",
      "open": "35.20",
      "high": "35.42",
      "low": "34.28",
      "close": "34.46",
      "average": "34.5817",
      "volume": "370060",
      "turnover": "12789726.25",
      "trades": "582"
    },
    {
      "date": "2023-10-10",
      "bid": "35.18",
      "ask": "35.24",
      "open": "34.46",
      "high": "35.80",
      "low": "34.46",
      "close": "35.32",
      "average": "35.3925",
      "volume": "209820",
      "turnover": "7421790.35",
      "trades": "432"
    },
    {
      "date": "2023-10-11",
      "bid": "35.82",
      "ask": "35.86",
      "open": "35.30",
      "high": "36.12",
      "low": "35.24",
      "close": "36.00",
      "average": "35.883",
      "volume": "324130",
      "turnover": "11630775.8",
      "trades": "594"
    },
    {
      "date": "2023-10-12",
      "bid": "36.86",
      "ask": "36.92",
      "open": "36.60",
      "high": "37.68",
      "low": "36.58",
      "close": "36.86",
      "average": "36.9354",
      "volume": "880250",
      "turnover": "32512965.35",
      "trades": "1347"
    },
    {
      "date": "2023-10-13",
      "bid": "36.40",
      "ask": "36.44",
      "open": "36.92",
      "high": "37.30",
      "low": "35.88",
      "close": "36.38",
      "average": "36.48",
      "volume": "655550",
      "turnover": "23906946.65",
      "trades": "927"
    },
    {
      "date": "2023-10-16",
      "bid": "35.66",
      "ask": "35.74",
      "open": "36.36",
      "high": "36.58",
      "low": "35.60",
      "close": "35.66",
      "average": "35.9091",
      "volume": "276225",
      "turnover": "9920916.15",
      "trades": "563"
    },
    {
      "date": "2023-10-17",
      "bid": "34.68",
      "ask": "34.74",
      "open": "35.44",
      "high": "36.12",
      "low": "34.64",
      "close": "34.64",
      "average": "35.2937",
      "volume": "631270",
      "turnover": "22275831.2",
      "trades": "607"
    },
    {
      "date": "2023-10-18",
      "bid": "34.22",
      "ask": "34.30",
      "open": "34.64",
      "high": "35.10",
      "low": "34.22",
      "close": "34.22",
      "average": "34.4571",
      "volume": "383610",
      "turnover": "13224511.95",
      "trades": "605"
    },
    {
      "date": "2023-10-19",
      "bid": "33.64",
      "ask": "33.72",
      "open": "34.02",
      "high": "34.56",
      "low": "33.64",
      "close": "33.66",
      "average": "33.909",
      "volume": "295785",
      "turnover": "10029828.5",
      "trades": "515"
    },
    {
      "date": "2023-10-20",
      "bid": "33.96",
      "ask": "34.04",
      "open": "33.66",
      "high": "34.16",
      "low": "32.94",
      "close": "33.96",
      "average": "33.5493",
      "volume": "476880",
      "turnover": "15942615.45",
      "trades": "755"
    },
    {
      "date": "2023-10-23",
      "bid": "34.02",
      "ask": "34.10",
      "open": "33.96",
      "high": "34.16",
      "low": "33.16",
      "close": "34.10",
      "average": "33.6608",
      "volume": "212135",
      "turnover": "7140640.7",
      "trades": "454"
    },
    {
      "date": "2023-10-24",
      "bid": "34.14",
      "ask": "34.22",
      "open": "34.10",
      "high": "34.70",
      "low": "33.68",
      "close": "34.18",
      "average": "34.1214",
      "volume": "380695",
      "turnover": "12986425.5",
      "trades": "598"
    },
    {
      "date": "2023-10-25",
      "bid": "32.80",
      "ask": "32.90",
      "open": "34.50",
      "high": "34.50",
      "low": "32.38",
      "close": "32.82",
      "average": "32.888",
      "volume": "350305",
      "turnover": "11520849.7",
      "trades": "828"
    },
    {
      "date": "2023-10-26",
      "bid": "33.08",
      "ask": "33.12",
      "open": "32.82",
      "high": "33.36",
      "low": "32.32",
      "close": "33.12",
      "average": "33.0178",
      "volume": "419685",
      "turnover": "13854922.6",
      "trades": "1138"
    },
    {
      "date": "2023-10-27",
      "bid": "33.46",
      "ask": "33.50",
      "open": "33.08",
      "high": "33.82",
      "low": "33.08",
      "close": "33.60",
      "average": "33.5144",
      "volume": "187345",
      "turnover": "6278765.6",
      "trades": "502"
    },
    {
      "date": "2023-10-30",
      "bid": "33.48",
      "ask": "33.58",
      "open": "33.42",
      "high": "33.90",
      "low": "33.42",
      "close": "33.58",
      "average": "33.6215",
      "volume": "119625",
      "turnover": "4021882.4",
      "trades": "300"
    },
    {
      "date": "2023-10-31",
      "bid": "34.18",
      "ask": "34.26",
      "open": "33.58",
      "high": "34.38",
      "low": "33.58",
      "close": "34.28",
      "average": "34.197",
      "volume": "258890",
      "turnover": "8853269",
      "trades": "530"
    },
    {
      "date": "2023-11-01",
      "bid": "34.74",
      "ask": "34.86",
      "open": "34.28",
      "high": "34.92",
      "low": "33.88",
      "close": "34.8399",
      "average": "34.7055",
      "volume": "193965",
      "turnover": "6731741.7",
      "trades": "453"
    },
    {
      "date": "2023-11-02",
      "bid": "37.96",
      "ask": "38.04",
      "open": "34.86",
      "high": "38.10",
      "low": "34.86",
      "close": "38.00",
      "average": "37.5702",
      "volume": "666835",
      "turnover": "25055585.35",
      "trades": "840"
    },
    {
      "date": "2023-11-03",
      "bid": "38.94",
      "ask": "39.32",
      "open": "38.00",
      "high": "39.30",
      "low": "37.96",
      "close": "39.16",
      "average": "38.8521",
      "volume": "255800",
      "turnover": "9938386.19",
      "trades": "539"
    },
    {
      "date": "2023-11-06",
      "bid": "38.48",
      "ask": "38.68",
      "open": "39.38",
      "high": "39.56",
      "low": "38.42",
      "close": "38.66",
      "average": "38.8072",
      "volume": "506640",
      "turnover": "19664722.3",
      "trades": "817"
    },
    {
      "date": "2023-11-07",
      "bid": "38.66",
      "ask": "38.74",
      "open": "38.94",
      "high": "39.10",
      "low": "38.60",
      "close": "38.60",
      "average": "38.775",
      "volume": "307560",
      "turnover": "11937987.6",
      "trades": "472"
    },
    {
      "date": "2023-11-08",
      "bid": "37.82",
      "ask": "37.90",
      "open": "38.60",
      "high": "38.60",
      "low": "37.80",
      "close": "37.86",
      "average": "38.0153",
      "volume": "204385",
      "turnover": "7769775.3",
      "trades": "308"
    },
    {
      "date": "2023-11-09",
      "bid": "38.86",
      "ask": "38.94",
      "open": "38.00",
      "high": "39.32",
      "low": "37.70",
      "close": "39.04",
      "average": "38.9355",
      "volume": "265760",
      "turnover": "10349304.35",
      "trades": "512"
    },
    {
      "date": "2023-11-10",
      "bid": "38.18",
      "ask": "38.26",
      "open": "38.92",
      "high": "38.92",
      "low": "37.92",
      "close": "38.28",
      "average": "38.2059",
      "volume": "243300",
      "turnover": "9292499.5",
      "trades": "422"
    },
    {
      "date": "2023-11-13",
      "bid": "37.78",
      "ask": "37.88",
      "open": "38.28",
      "high": "38.58",
      "low": "37.76",
      "close": "37.76",
      "average": "38.0669",
      "volume": "171635",
      "turnover": "6533627.8",
      "trades": "273"
    },
    {
      "date": "2023-11-14",
      "bid": "40.92",
      "ask": "41.00",
      "open": "37.20",
      "high": "41.04",
      "low": "37.20",
      "close": "41.00",
      "average": "40.6442",
      "volume": "768270",
      "turnover": "31245873.45",
      "trades": "985"
    },
    {
      "date": "2023-11-15",
      "bid": "39.78",
      "ask": "40.00",
      "open": "41.00",
      "high": "41.20",
      "low": "39.82",
      "close": "39.96",
      "average": "40.3373",
      "volume": "320555",
      "turnover": "12934063.1",
      "trades": "553"
    },
    {
      "date": "2023-11-16",
      "bid": "39.56",
      "ask": "39.74",
      "open": "39.94",
      "high": "40.40",
      "low": "39.52",
      "close": "39.58",
      "average": "39.7783",
      "volume": "166900",
      "turnover": "6638997.2",
      "trades": "413"
    },
    {
      "date": "2023-11-17",
      "bid": "40.20",
      "ask": "40.32",
      "open": "38.88",
      "high": "40.80",
      "low": "38.88",
      "close": "40.28",
      "average": "40.3432",
      "volume": "147415",
      "turnover": "5947204.1",
      "trades": "296"
    },
    {
      "date": "2023-11-20",
      "bid": "40.52",
      "ask": "40.76",
      "open": "40.60",
      "high": "40.80",
      "low": "40.00",
      "close": "40.72",
      "average": "40.6166",
      "volume": "203430",
      "turnover": "8262671.4",
      "trades": "313"
    },
    {
      "date": "2023-11-21",
      "bid": "39.72",
      "ask": "39.80",
      "open": "40.76",
      "high": "40.88",
      "low": "39.62",
      "close": "39.80",
      "average": "40.0161",
      "volume": "240760",
      "turnover": "9634287.1",
      "trades": "392"
    },
    {
      "date": "2023-11-22",
      "bid": "40.72",
      "ask": "40.84",
      "open": "39.80",
      "high": "40.84",
      "low": "39.80",
      "close": "40.80",
      "average": "40.7258",
      "volume": "202100",
      "turnover": "8230750.8",
      "trades": "358"
    },
    {
      "date": "2023-11-23",
      "bid": "40.76",
      "ask": "40.84",
      "open": "40.80",
      "high": "41.36",
      "low": "40.52",
      "close": "40.80",
      "average": "40.8697",
      "volume": "192150",
      "turnover": "7853986.6",
      "trades": "296"
    },
    {
      "date": "2023-11-24",
      "bid": "40.40",
      "ask": "40.48",
      "open": "40.80",
      "high": "41.00",
      "low": "40.24",
      "close": "40.52",
      "average": "40.5035",
      "volume": "101180",
      "turnover": "4098628.7",
      "trades": "235"
    },
    {
      "date": "2023-11-27",
      "bid": "40.72",
      "ask": "40.80",
      "open": "40.40",
      "high": "40.84",
      "low": "40.36",
      "close": "40.80",
      "average": "40.6488",
      "volume": "127910",
      "turnover": "5199387.8",
      "trades": "312"
    },
    {
      "date": "2023-11-28",
      "bid": "40.36",
      "ask": "40.56",
      "open": "41.08",
      "high": "41.08",
      "low": "39.82",
      "close": "40.48",
      "average": "40.3783",
      "volume": "218695",
      "turnover": "8830536.4",
      "trades": "366"
    },
    {
      "date": "2023-11-29",
      "bid": "40.92",
      "ask": "41.00",
      "open": "40.64",
      "high": "41.36",
      "low": "40.56",
      "close": "41.04",
      "average": "40.9397",
      "volume": "602195",
      "turnover": "24654223.4",
      "trades": "445"
    },
    {
      "date": "2023-11-30",
      "bid": "39.72",
      "ask": "39.94",
      "open": "41.44",
      "high": "41.44",
      "low": "39.74",
      "close": "40.20",
      "average": "40.3621",
      "volume": "1547335",
      "turnover": "62458099.1",
      "trades": "796"
    },
    {
      "date": "2023-12-01",
      "bid": "41.24",
      "ask": "41.36",
      "open": "40.20",
      "high": "41.40",
      "low": "39.94",
      "close": "41.40",
      "average": "41.0385",
      "volume": "387930",
      "turnover": "15919663.7",
      "trades": "505"
    },
    {
      "date": "2023-12-04",
      "bid": "41.04",
      "ask": "41.12",
      "open": "41.40",
      "high": "42.00",
      "low": "40.96",
      "close": "41.16",
      "average": "41.3643",
      "volume": "220540",
      "turnover": "9122494",
      "trades": "363"
    },
    {
      "date": "2023-12-05",
      "bid": "41.80",
      "ask": "41.88",
      "open": "41.16",
      "high": "42.04",
      "low": "40.64",
      "close": "41.96",
      "average": "41.6736",
      "volume": "963760",
      "turnover": "40112950.2",
      "trades": "754"
    },
    {
      "date": "2023-12-06",
      "bid": "42.56",
      "ask": "42.72",
      "open": "42.20",
      "high": "42.88",
      "low": "41.52",
      "close": "42.68",
      "average": "42.3785",
      "volume": "423800",
      "turnover": "17994422",
      "trades": "584"
    },
    {
      "date": "2023-12-07",
      "bid": "42.96",
      "ask": "43.04",
      "open": "42.60",
      "high": "43.16",
      "low": "41.88",
      "close": "43.12",
      "average": "42.8197",
      "volume": "971765",
      "turnover": "41073605.9",
      "trades": "485"
    },
    {
      "date": "2023-12-08",
      "bid": "42.36",
      "ask": "42.52",
      "open": "43.16",
      "high": "43.28",
      "low": "42.16",
      "close": "42.56",
      "average": "42.6801",
      "volume": "348560",
      "turnover": "14878917.1",
      "trades": "383"
    },
    {
      "date": "2023-12-11",
      "bid": "42.84",
      "ask": "43.00",
      "open": "41.76",
      "high": "43.00",
      "low": "41.64",
      "close": "43.00",
      "average": "42.7086",
      "volume": "356905",
      "turnover": "15240310.4",
      "trades": "566"
    },
    {
      "date": "2023-12-12",
      "bid": "41.88",
      "ask": "42.00",
      "open": "43.00",
      "high": "43.00",
      "low": "41.76",
      "close": "42.08",
      "average": "42.1419",
      "volume": "581130",
      "turnover": "24493786.6",
      "trades": "715"
    },
    {
      "date": "2023-12-13",
      "bid": "42.60",
      "ask": "42.68",
      "open": "42.08",
      "high": "42.84",
      "low": "41.92",
      "close": "42.76",
      "average": "42.5731",
      "volume": "256745",
      "turnover": "10930445.8",
      "trades": "391"
    },
    {
      "date": "2023-12-14",
      "bid": "45.68",
      "ask": "45.84",
      "open": "44.00",
      "high": "45.96",
      "low": "43.72",
      "close": "45.76",
      "average": "45.2387",
      "volume": "1501210",
      "turnover": "67599398",
      "trades": "711"
    },
    {
      "date": "2023-12-15",
      "bid": "44.72",
      "ask": "44.80",
      "open": "45.76",
      "high": "46.04",
      "low": "44.60",
      "close": "44.80",
      "average": "45.0458",
      "volume": "643905",
      "turnover": "29005037.8",
      "trades": "635"
    },
    {
      "date": "2023-12-18",
      "bid": "45.20",
      "ask": "45.32",
      "open": "44.64",
      "high": "45.52",
      "low": "44.44",
      "close": "45.32",
      "average": "45.2897",
      "volume": "322885",
      "turnover": "14623564.7",
      "trades": "399"
    },
    {
      "date": "2023-12-19",
      "bid": "45.12",
      "ask": "45.20",
      "open": "45.32",
      "high": "45.60",
      "low": "45.12",
      "close": "45.20",
      "average": "45.3552",
      "volume": "308085",
      "turnover": "13973275.6",
      "trades": "338"
    },
    {
      "date": "2023-12-20",
      "bid": "45.40",
      "ask": "45.52",
      "open": "45.44",
      "high": "45.72",
      "low": "44.80",
      "close": "45.44",
      "average": "45.4077",
      "volume": "511320",
      "turnover": "23190220.2",
      "trades": "485"
    },
    {
      "date": "2023-12-21",
      "bid": "45.28",
      "ask": "45.40",
      "open": "45.40",
      "high": "45.60",
      "low": "44.84",
      "close": "45.28",
      "average": "45.3055",
      "volume": "281205",
      "turnover": "12740151.2",
      "trades": "316"
    },
    {
      "date": "2023-12-22",
      "bid": "45.88",
      "ask": "45.96",
      "open": "45.20",
      "high": "46.04",
      "low": "45.20",
      "close": "46.00",
      "average": "45.4662",
      "volume": "1614850",
      "turnover": "73422072.3",
      "trades": "561"
    },
    {
      "date": "2023-12-27",
      "bid": "45.80",
      "ask": "45.88",
      "open": "46.00",
      "high": "46.32",
      "low": "45.44",
      "close": "45.76",
      "average": "45.9064",
      "volume": "245270",
      "turnover": "11259463.6",
      "trades": "485"
    },
    {
      "date": "2023-12-28",
      "bid": "46.32",
      "ask": "46.40",
      "open": "45.76",
      "high": "46.44",
      "low": "45.48",
      "close": "46.32",
      "average": "46.1209",
      "volume": "274605",
      "turnover": "12665035",
      "trades": "401"
    },
    {
      "date": "2023-12-29",
      "bid": "46.00",
      "ask": "46.12",
      "open": "46.32",
      "high": "46.68",
      "low": "46.00",
      "close": "46.24",
      "average": "46.3091",
      "volume": "157320",
      "turnover": "7285352.2",
      "trades": "271"
    },
    {
      "date": "2024-01-02",
      "bid": "45.68",
      "ask": "45.76",
      "open": "46.24",
      "high": "46.40",
      "low": "45.68",
      "close": "45.88",
      "average": "45.9448",
      "volume": "159095",
      "turnover": "7309598.6",
      "trades": "307"
    },
    {
      "date": "2024-01-03",
      "bid": "45.00",
      "ask": "45.08",
      "open": "46.40",
      "high": "46.40",
      "low": "44.92",
      "close": "45.12",
      "average": "45.2387",
      "volume": "294090",
      "turnover": "13304255.8",
      "trades": "502"
    },
    {
      "date": "2024-01-04",
      "bid": "45.08",
      "ask": "45.28",
      "open": "46.00",
      "high": "46.12",
      "low": "45.00",
      "close": "45.24",
      "average": "45.6021",
      "volume": "266610",
      "turnover": "12157993.4",
      "trades": "454"
    },
    {
      "date": "2024-01-05",
      "bid": "44.96",
      "ask": "45.08",
      "open": "45.24",
      "high": "45.44",
      "low": "44.64",
      "close": "45.00",
      "average": "45.0497",
      "volume": "127870",
      "turnover": "5760560.5",
      "trades": "224"
    },
    {
      "date": "2024-01-08",
      "bid": "45.12",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.20",
      "low": "44.12",
      "close": "45.20",
      "average": "44.8419",
      "volume": "222130",
      "turnover": "9960970.69",
      "trades": "324"
    },
    {
      "date": "2024-01-09",
      "bid": "44.68",
      "ask": "44.80",
      "open": "45.20",
      "high": "45.20",
      "low": "44.64",
      "close": "44.76",
      "average": "44.8396",
      "volume": "170970",
      "turnover": "7666232",
      "trades": "365"
    },
    {
      "date": "2024-01-10",
      "bid": "44.88",
      "ask": "44.96",
      "open": "43.76",
      "high": "45.04",
      "low": "43.76",
      "close": "44.80",
      "average": "44.7346",
      "volume": "206455",
      "turnover": "9235683.8",
      "trades": "418"
    },
    {
      "date": "2024-01-11",
      "bid": "43.76",
      "ask": "43.92",
      "open": "44.68",
      "high": "45.00",
      "low": "43.76",
      "close": "43.96",
      "average": "44.228",
      "volume": "340035",
      "turnover": "15038270.6",
      "trades": "572"
    },
    {
      "date": "2024-01-12",
      "bid": "44.48",
      "ask": "44.56",
      "open": "43.96",
      "high": "45.16",
      "low": "43.96",
      "close": "44.68",
      "average": "44.6077",
      "volume": "235695",
      "turnover": "10509070.19",
      "trades": "417"
    },
    {
      "date": "2024-01-15",
      "bid": "42.92",
      "ask": "43.04",
      "open": "44.96",
      "high": "44.96",
      "low": "42.88",
      "close": "43.04",
      "average": "43.2833",
      "volume": "238245",
      "turnover": "10310631",
      "trades": "445"
    },
    {
      "date": "2024-01-16",
      "bid": "42.24",
      "ask": "42.40",
      "open": "43.04",
      "high": "43.16",
      "low": "42.20",
      "close": "42.48",
      "average": "42.497",
      "volume": "233755",
      "turnover": "9936352",
      "trades": "371"
    },
    {
      "date": "2024-01-17",
      "bid": "41.36",
      "ask": "41.40",
      "open": "42.48",
      "high": "42.48",
      "low": "41.16",
      "close": "41.40",
      "average": "41.487",
      "volume": "321100",
      "turnover": "13322030.9",
      "trades": "465"
    },
    {
      "date": "2024-01-18",
      "bid": "41.68",
      "ask": "41.88",
      "open": "41.40",
      "high": "41.96",
      "low": "41.36",
      "close": "41.84",
      "average": "41.7136",
      "volume": "470830",
      "turnover": "19639645.3",
      "trades": "556"
    },
    {
      "date": "2024-01-19",
      "bid": "41.12",
      "ask": "41.20",
      "open": "42.00",
      "high": "42.20",
      "low": "41.12",
      "close": "41.20",
      "average": "41.3843",
      "volume": "163690",
      "turnover": "6774202.8",
      "trades": "442"
    },
    {
      "date": "2024-01-22",
      "bid": "41.44",
      "ask": "41.52",
      "open": "41.44",
      "high": "41.96",
      "low": "41.20",
      "close": "41.60",
      "average": "41.5534",
      "volume": "173625",
      "turnover": "7212998.8",
      "trades": "402"
    },
    {
      "date": "2024-01-23",
      "bid": "40.88",
      "ask": "40.96",
      "open": "42.12",
      "high": "42.12",
      "low": "40.92",
      "close": "40.92",
      "average": "41.1245",
      "volume": "212875",
      "turnover": "8754381",
      "trades": "476"
    },
    {
      "date": "2024-01-24",
      "bid": "40.68",
      "ask": "40.80",
      "open": "40.56",
      "high": "41.40",
      "low": "40.48",
      "close": "40.88",
      "average": "40.877",
      "volume": "350580",
      "turnover": "14329858",
      "trades": "685"
    },
    {
      "date": "2024-01-25",
      "bid": "41.80",
      "ask": "41.88",
      "open": "40.88",
      "high": "41.92",
      "low": "40.56",
      "close": "41.80",
      "average": "41.2939",
      "volume": "750670",
      "turnover": "30997704",
      "trades": "615"
    },
    {
      "date": "2024-01-26",
      "bid": "42.04",
      "ask": "42.16",
      "open": "41.92",
      "high": "42.32",
      "low": "40.96",
      "close": "42.00",
      "average": "41.9348",
      "volume": "397490",
      "turnover": "16668684.4",
      "trades": "573"
    },
    {
      "date": "2024-01-29",
      "bid": "42.40",
      "ask": "42.44",
      "open": "41.80",
      "high": "42.84",
      "low": "41.32",
      "close": "42.40",
      "average": "42.2511",
      "volume": "291790",
      "turnover": "12328463.6",
      "trades": "519"
    },
    {
      "date": "2024-01-30",
      "bid": "42.12",
      "ask": "42.16",
      "open": "42.36",
      "high": "42.64",
      "low": "41.92",
      "close": "42.08",
      "average": "42.2632",
      "volume": "323070",
      "turnover": "13653975.4",
      "trades": "577"
    },
    {
      "date": "2024-01-31",
      "bid": "41.64",
      "ask": "41.88",
      "open": "42.32",
      "high": "42.64",
      "low": "41.44",
      "close": "41.72",
      "average": "41.9445",
      "volume": "430490",
      "turnover": "18048397.8",
      "trades": "467"
    },
    {
      "date": "2024-02-01",
      "bid": "39.96",
      "ask": "40.08",
      "open": "41.56",
      "high": "41.56",
      "low": "39.16",
      "close": "39.76",
      "average": "39.765",
      "volume": "1358070",
      "turnover": "54007531.1",
      "trades": "1567"
    },
    {
      "date": "2024-02-02",
      "bid": "39.64",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.60",
      "low": "39.32",
      "close": "39.58",
      "average": "39.8317",
      "volume": "248010",
      "turnover": "9878121.1",
      "trades": "568"
    },
    {
      "date": "2024-02-05",
      "bid": "38.86",
      "ask": "38.92",
      "open": "38.92",
      "high": "40.28",
      "low": "38.88",
      "close": "38.92",
      "average": "39.5823",
      "volume": "884090",
      "turnover": "34994313.2",
      "trades": "632"
    },
    {
      "date": "2024-02-06",
      "bid": "39.44",
      "ask": "39.54",
      "open": "39.18",
      "high": "39.62",
      "low": "38.54",
      "close": "39.36",
      "average": "39.118",
      "volume": "408610",
      "turnover": "15984485.25",
      "trades": "624"
    },
    {
      "date": "2024-02-07",
      "bid": "40.16",
      "ask": "40.24",
      "open": "39.36",
      "high": "40.60",
      "low": "38.98",
      "close": "39.98",
      "average": "40.0084",
      "volume": "493110",
      "turnover": "19742821.6",
      "trades": "742"
    },
    {
      "date": "2024-02-08",
      "bid": "39.40",
      "ask": "39.50",
      "open": "39.98",
      "high": "40.44",
      "low": "39.00",
      "close": "39.42",
      "average": "39.432",
      "volume": "334875",
      "turnover": "13204813.9",
      "trades": "618"
    },
    {
      "date": "2024-02-09",
      "bid": "38.76",
      "ask": "38.84",
      "open": "39.20",
      "high": "39.60",
      "low": "38.46",
      "close": "38.68",
      "average": "38.7845",
      "volume": "476155",
      "turnover": "18468545.25",
      "trades": "697"
    },
    {
      "date": "2024-02-12",
      "bid": "39.36",
      "ask": "39.42",
      "open": "38.70",
      "high": "39.42",
      "low": "38.70",
      "close": "39.42",
      "average": "39.2229",
      "volume": "231465",
      "turnover": "9075170.35",
      "trades": "445"
    },
    {
      "date": "2024-02-13",
      "bid": "38.84",
      "ask": "38.90",
      "open": "39.42",
      "high": "39.70",
      "low": "38.78",
      "close": "39.06",
      "average": "39.1867",
      "volume": "425820",
      "turnover": "16693305.75",
      "trades": "871"
    },
    {
      "date": "2024-02-14",
      "bid": "38.64",
      "ask": "38.72",
      "open": "39.06",
      "high": "39.18",
      "low": "38.64",
      "close": "38.70",
      "average": "38.8596",
      "volume": "261000",
      "turnover": "10142743.15",
      "trades": "492"
    },
    {
      "date": "2024-02-15",
      "bid": "39.22",
      "ask": "39.32",
      "open": "38.70",
      "high": "39.60",
      "low": "38.44",
      "close": "39.38",
      "average": "39.0205",
      "volume": "360165",
      "turnover": "14044572.15",
      "trades": "920"
    },
    {
      "date": "2024-02-16",
      "bid": "39.38",
      "ask": "39.46",
      "open": "39.38",
      "high": "39.60",
      "low": "38.86",
      "close": "39.50",
      "average": "39.401",
      "volume": "247875",
      "turnover": "9765993.9",
      "trades": "501"
    },
    {
      "date": "2024-02-19",
      "bid": "39.50",
      "ask": "39.58",
      "open": "39.50",
      "high": "40.00",
      "low": "39.20",
      "close": "39.48",
      "average": "39.5081",
      "volume": "197485",
      "turnover": "7802993.3",
      "trades": "378"
    },
    {
      "date": "2024-02-20",
      "bid": "39.18",
      "ask": "39.26",
      "open": "39.76",
      "high": "39.76",
      "low": "38.78",
      "close": "39.28",
      "average": "39.3754",
      "volume": "350365",
      "turnover": "13794385.3",
      "trades": "274"
    },
    {
      "date": "2024-02-21",
      "bid": "38.20",
      "ask": "38.24",
      "open": "38.74",
      "high": "39.34",
      "low": "38.20",
      "close": "38.42",
      "average": "38.7481",
      "volume": "409665",
      "turnover": "15874391",
      "trades": "701"
    },
    {
      "date": "2024-02-22",
      "bid": "39.32",
      "ask": "39.38",
      "open": "38.42",
      "high": "39.44",
      "low": "38.08",
      "close": "39.44",
      "average": "38.9039",
      "volume": "439900",
      "turnover": "17118283.5",
      "trades": "961"
    },
    {
      "date": "2024-02-23",
      "bid": "38.98",
      "ask": "39.02",
      "open": "39.56",
      "high": "39.90",
      "low": "38.90",
      "close": "39.06",
      "average": "39.2876",
      "volume": "305290",
      "turnover": "11995409.35",
      "trades": "701"
    },
    {
      "date": "2024-02-26",
      "bid": "38.42",
      "ask": "38.46",
      "open": "39.20",
      "high": "39.36",
      "low": "38.38",
      "close": "38.38",
      "average": "38.5862",
      "volume": "203820",
      "turnover": "7864656.8",
      "trades": "512"
    },
    {
      "date": "2024-02-27",
      "bid": "38.68",
      "ask": "38.76",
      "open": "38.60",
      "high": "39.12",
      "low": "38.46",
      "close": "38.78",
      "average": "38.756",
      "volume": "247635",
      "turnover": "9597357.6",
      "trades": "440"
    },
    {
      "date": "2024-02-28",
      "bid": "38.52",
      "ask": "38.56",
      "open": "38.78",
      "high": "38.78",
      "low": "38.10",
      "close": "38.46",
      "average": "38.4017",
      "volume": "342935",
      "turnover": "13169368.6",
      "trades": "589"
    },
    {
      "date": "2024-02-29",
      "bid": "38.24",
      "ask": "38.32",
      "open": "38.46",
      "high": "39.08",
      "low": "38.18",
      "close": "38.36",
      "average": "38.4008",
      "volume": "1227310",
      "turnover": "47129336.35",
      "trades": "627"
    },
    {
      "date": "2024-03-01",
      "bid": "39.48",
      "ask": "39.58",
      "open": "38.36",
      "high": "39.66",
      "low": "38.36",
      "close": "39.66",
      "average": "39.4249",
      "volume": "291365",
      "turnover": "11487054.95",
      "trades": "485"
    },
    {
      "date": "2024-03-04",
      "bid": "38.42",
      "ask": "38.50",
      "open": "39.66",
      "high": "39.70",
      "low": "38.3399",
      "close": "38.40",
      "average": "38.6003",
      "volume": "213550",
      "turnover": "8243104.35",
      "trades": "583"
    },
    {
      "date": "2024-03-05",
      "bid": "38.00",
      "ask": "38.08",
      "open": "38.30",
      "high": "38.48",
      "low": "37.98",
      "close": "38.06",
      "average": "38.181",
      "volume": "182205",
      "turnover": "6957181.75",
      "trades": "421"
    },
    {
      "date": "2024-03-06",
      "bid": "38.52",
      "ask": "38.64",
      "open": "38.08",
      "high": "39.12",
      "low": "38.08",
      "close": "38.50",
      "average": "38.5764",
      "volume": "282410",
      "turnover": "10894374.9",
      "trades": "492"
    },
    {
      "date": "2024-03-07",
      "bid": "38.94",
      "ask": "39.00",
      "open": "38.50",
      "high": "39.80",
      "low": "37.88",
      "close": "39.10",
      "average": "38.9559",
      "volume": "219400",
      "turnover": "8546925.6",
      "trades": "428"
    },
    {
      "date": "2024-03-08",
      "bid": "40.32",
      "ask": "40.40",
      "open": "39.12",
      "high": "40.52",
      "low": "39.06",
      "close": "40.40",
      "average": "40.2414",
      "volume": "434885",
      "turnover": "17503646.2",
      "trades": "744"
    },
    {
      "date": "2024-03-11",
      "bid": "39.96",
      "ask": "40.04",
      "open": "40.40",
      "high": "40.52",
      "low": "39.86",
      "close": "40.00",
      "average": "40.1472",
      "volume": "248765",
      "turnover": "9989511.4",
      "trades": "391"
    },
    {
      "date": "2024-03-12",
      "bid": "39.64",
      "ask": "39.68",
      "open": "40.00",
      "high": "40.64",
      "low": "39.66",
      "close": "39.76",
      "average": "39.914",
      "volume": "442715",
      "turnover": "17684133.05",
      "trades": "583"
    },
    {
      "date": "2024-03-13",
      "bid": "40.20",
      "ask": "40.24",
      "open": "39.78",
      "high": "40.32",
      "low": "39.36",
      "close": "40.24",
      "average": "40.0985",
      "volume": "239770",
      "turnover": "9609533.44",
      "trades": "447"
    },
    {
      "date": "2024-03-14",
      "bid": "39.60",
      "ask": "39.66",
      "open": "40.20",
      "high": "41.16",
      "low": "39.50",
      "close": "39.60",
      "average": "40.1763",
      "volume": "597745",
      "turnover": "23997836.8",
      "trades": "675"
    },
    {
      "date": "2024-03-15",
      "bid": "39.32",
      "ask": "39.38",
      "open": "39.60",
      "high": "39.68",
      "low": "38.90",
      "close": "39.48",
      "average": "39.4143",
      "volume": "499865",
      "turnover": "19701847.45",
      "trades": "484"
    },
    {
      "date": "2024-03-18",
      "bid": "38.96",
      "ask": "39.02",
      "open": "39.36",
      "high": "39.42",
      "low": "38.84",
      "close": "39.08",
      "average": "39.1339",
      "volume": "250325",
      "turnover": "9796584.3",
      "trades": "835"
    },
    {
      "date": "2024-03-19",
      "bid": "38.72",
      "ask": "38.78",
      "open": "38.92",
      "high": "38.92",
      "low": "37.96",
      "close": "38.90",
      "average": "38.5884",
      "volume": "274620",
      "turnover": "10597156.44",
      "trades": "539"
    },
    {
      "date": "2024-03-20",
      "bid": "39.06",
      "ask": "39.12",
      "open": "38.70",
      "high": "39.20",
      "low": "38.46",
      "close": "39.18",
      "average": "39.0061",
      "volume": "236520",
      "turnover": "9220844.19",
      "trades": "351"
    },
    {
      "date": "2024-03-21",
      "bid": "40.04",
      "ask": "40.24",
      "open": "39.56",
      "high": "40.60",
      "low": "39.56",
      "close": "40.24",
      "average": "40.1978",
      "volume": "465150",
      "turnover": "18698686.89",
      "trades": "760"
    },
    {
      "date": "2024-03-22",
      "bid": "40.32",
      "ask": "40.40",
      "open": "40.24",
      "high": "40.40",
      "low": "39.80",
      "close": "40.36",
      "average": "40.2314",
      "volume": "441630",
      "turnover": "17766238.89",
      "trades": "544"
    },
    {
      "date": "2024-03-25",
      "bid": "40.84",
      "ask": "40.92",
      "open": "40.36",
      "high": "40.92",
      "low": "40.16",
      "close": "40.80",
      "average": "40.5725",
      "volume": "479365",
      "turnover": "19449834.1",
      "trades": "407"
    },
    {
      "date": "2024-03-26",
      "bid": "40.76",
      "ask": "40.84",
      "open": "40.60",
      "high": "40.92",
      "low": "40.44",
      "close": "40.64",
      "average": "40.6529",
      "volume": "241020",
      "turnover": "9798153.4",
      "trades": "398"
    },
    {
      "date": "2024-03-27",
      "bid": "40.96",
      "ask": "41.04",
      "open": "40.72",
      "high": "41.32",
      "low": "40.64",
      "close": "41.04",
      "average": "41.0316",
      "volume": "396985",
      "turnover": "16289175.3",
      "trades": "547"
    },
    {
      "date": "2024-03-28",
      "bid": "41.72",
      "ask": "41.80",
      "open": "41.04",
      "high": "41.84",
      "low": "40.92",
      "close": "41.84",
      "average": "41.7023",
      "volume": "117665",
      "turnover": "4903008.8",
      "trades": "270"
    },
    {
      "date": "2024-04-02",
      "bid": "41.20",
      "ask": "41.30",
      "open": "41.90",
      "high": "41.90",
      "low": "41.10",
      "close": "41.10",
      "average": "41.2079",
      "volume": "305770",
      "turnover": "12599748.25",
      "trades": "559"
    },
    {
      "date": "2024-04-03",
      "bid": "40.80",
      "ask": "41.00",
      "open": "41.80",
      "high": "41.80",
      "low": "40.30",
      "close": "40.90",
      "average": "40.8697",
      "volume": "335920",
      "turnover": "13728961",
      "trades": "629"
    },
    {
      "date": "2024-04-04",
      "bid": "39.80",
      "ask": "39.88",
      "open": "40.90",
      "high": "41.20",
      "low": "39.80",
      "close": "39.92",
      "average": "40.0864",
      "volume": "442215",
      "turnover": "17739835.35",
      "trades": "552"
    },
    {
      "date": "2024-04-05",
      "bid": "39.12",
      "ask": "39.28",
      "open": "39.92",
      "high": "40.40",
      "low": "39.00",
      "close": "39.28",
      "average": "39.5799",
      "volume": "911040",
      "turnover": "36045602.2",
      "trades": "675"
    },
    {
      "date": "2024-04-08",
      "bid": "39.88",
      "ask": "40.00",
      "open": "39.28",
      "high": "40.10",
      "low": "38.88",
      "close": "39.96",
      "average": "39.7921",
      "volume": "264690",
      "turnover": "10533049.8",
      "trades": "506"
    },
    {
      "date": "2024-04-09",
      "bid": "39.00",
      "ask": "39.08",
      "open": "39.96",
      "high": "39.96",
      "low": "38.84",
      "close": "39.00",
      "average": "39.1105",
      "volume": "273310",
      "turnover": "10689304",
      "trades": "604"
    },
    {
      "date": "2024-04-10",
      "bid": "37.92",
      "ask": "38.00",
      "open": "39.00",
      "high": "39.52",
      "low": "37.8399",
      "close": "37.8399",
      "average": "38.3903",
      "volume": "430170",
      "turnover": "16514135.9",
      "trades": "985"
    },
    {
      "date": "2024-04-11",
      "bid": "37.64",
      "ask": "37.76",
      "open": "37.8399",
      "high": "38.24",
      "low": "37.20",
      "close": "37.64",
      "average": "37.6723",
      "volume": "407560",
      "turnover": "15357462.1",
      "trades": "777"
    },
    {
      "date": "2024-04-12",
      "bid": "37.20",
      "ask": "37.36",
      "open": "39.68",
      "high": "39.96",
      "low": "37.16",
      "close": "37.40",
      "average": "37.9686",
      "volume": "564565",
      "turnover": "21437335.3",
      "trades": "1166"
    },
    {
      "date": "2024-04-15",
      "bid": "36.44",
      "ask": "36.52",
      "open": "37.24",
      "high": "37.60",
      "low": "36.44",
      "close": "36.44",
      "average": "36.7179",
      "volume": "539585",
      "turnover": "19812192",
      "trades": "765"
    },
    {
      "date": "2024-04-16",
      "bid": "36.72",
      "ask": "36.80",
      "open": "36.04",
      "high": "37.00",
      "low": "35.72",
      "close": "36.60",
      "average": "36.5706",
      "volume": "428245",
      "turnover": "15660705.3",
      "trades": "719"
    },
    {
      "date": "2024-04-17",
      "bid": "36.60",
      "ask": "36.64",
      "open": "36.04",
      "high": "37.00",
      "low": "36.04",
      "close": "36.64",
      "average": "36.6169",
      "volume": "234705",
      "turnover": "8594176.4",
      "trades": "393"
    },
    {
      "date": "2024-04-18",
      "bid": "37.32",
      "ask": "37.40",
      "open": "36.56",
      "high": "37.40",
      "low": "36.56",
      "close": "37.32",
      "average": "37.1936",
      "volume": "289865",
      "turnover": "10781287",
      "trades": "528"
    },
    {
      "date": "2024-04-19",
      "bid": "37.44",
      "ask": "37.52",
      "open": "37.32",
      "high": "37.56",
      "low": "36.76",
      "close": "37.56",
      "average": "37.3596",
      "volume": "253980",
      "turnover": "9483452.4",
      "trades": "465"
    },
    {
      "date": "2024-04-22",
      "bid": "37.76",
      "ask": "37.8399",
      "open": "37.56",
      "high": "38.20",
      "low": "37.56",
      "close": "37.88",
      "average": "37.9222",
      "volume": "241970",
      "turnover": "9176034.4",
      "trades": "474"
    },
    {
      "date": "2024-04-23",
      "bid": "38.96",
      "ask": "39.00",
      "open": "38.00",
      "high": "39.24",
      "low": "38.00",
      "close": "38.92",
      "average": "38.8748",
      "volume": "513185",
      "turnover": "19950124.39",
      "trades": "634"
    },
    {
      "date": "2024-04-24",
      "bid": "37.44",
      "ask": "37.52",
      "open": "38.92",
      "high": "38.92",
      "low": "37.28",
      "close": "37.44",
      "average": "37.6935",
      "volume": "373295",
      "turnover": "14070832.4",
      "trades": "571"
    },
    {
      "date": "2024-04-25",
      "bid": "37.12",
      "ask": "37.20",
      "open": "37.44",
      "high": "37.80",
      "low": "36.80",
      "close": "37.20",
      "average": "37.3147",
      "volume": "265685",
      "turnover": "9913936.69",
      "trades": "364"
    },
    {
      "date": "2024-04-26",
      "bid": "37.76",
      "ask": "37.8399",
      "open": "37.20",
      "high": "37.92",
      "low": "37.20",
      "close": "37.80",
      "average": "37.7688",
      "volume": "250920",
      "turnover": "9475963",
      "trades": "270"
    },
    {
      "date": "2024-04-29",
      "bid": "38.96",
      "ask": "39.04",
      "open": "37.92",
      "high": "39.12",
      "low": "37.80",
      "close": "39.08",
      "average": "38.7911",
      "volume": "309260",
      "turnover": "11999295.8",
      "trades": "541"
    },
    {
      "date": "2024-04-30",
      "bid": "39.12",
      "ask": "39.16",
      "open": "39.00",
      "high": "39.36",
      "low": "38.96",
      "close": "39.08",
      "average": "39.1111",
      "volume": "318040",
      "turnover": "12438902.8",
      "trades": "390"
    },
    {
      "date": "2024-05-02",
      "bid": "39.40",
      "ask": "39.48",
      "open": "39.08",
      "high": "39.56",
      "low": "38.76",
      "close": "39.48",
      "average": "39.3905",
      "volume": "310160",
      "turnover": "12217436.65",
      "trades": "522"
    },
    {
      "date": "2024-05-03",
      "bid": "39.76",
      "ask": "39.84",
      "open": "39.48",
      "high": "40.00",
      "low": "38.88",
      "close": "39.96",
      "average": "39.6043",
      "volume": "271110",
      "turnover": "10737129.8",
      "trades": "536"
    },
    {
      "date": "2024-05-06",
      "bid": "39.68",
      "ask": "39.76",
      "open": "39.92",
      "high": "39.92",
      "low": "39.36",
      "close": "39.68",
      "average": "39.6276",
      "volume": "170195",
      "turnover": "6744425.2",
      "trades": "287"
    },
    {
      "date": "2024-05-07",
      "bid": "41.30",
      "ask": "41.40",
      "open": "40.40",
      "high": "41.50",
      "low": "39.56",
      "close": "41.40",
      "average": "41.0876",
      "volume": "354435",
      "turnover": "14562943.4",
      "trades": "534"
    },
    {
      "date": "2024-05-08",
      "bid": "41.10",
      "ask": "41.30",
      "open": "41.30",
      "high": "41.80",
      "low": "41.00",
      "close": "41.30",
      "average": "41.4061",
      "volume": "159460",
      "turnover": "6602630",
      "trades": "268"
    },
    {
      "date": "2024-05-10",
      "bid": "41.20",
      "ask": "41.40",
      "open": "41.80",
      "high": "42.00",
      "low": "41.20",
      "close": "41.20",
      "average": "41.3669",
      "volume": "194130",
      "turnover": "8030894",
      "trades": "456"
    },
    {
      "date": "2024-05-13",
      "bid": "41.50",
      "ask": "41.60",
      "open": "41.10",
      "high": "41.70",
      "low": "40.50",
      "close": "41.70",
      "average": "41.4574",
      "volume": "186705",
      "turnover": "7739769.5",
      "trades": "241"
    },
    {
      "date": "2024-05-14",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.20",
      "high": "41.80",
      "low": "41.10",
      "close": "41.60",
      "average": "41.5033",
      "volume": "177980",
      "turnover": "7386763.25",
      "trades": "284"
    },
    {
      "date": "2024-05-15",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.50",
      "high": "42.20",
      "low": "41.30",
      "close": "42.00",
      "average": "41.9733",
      "volume": "348750",
      "turnover": "14638252",
      "trades": "414"
    },
    {
      "date": "2024-05-16",
      "bid": "41.40",
      "ask": "41.60",
      "open": "42.00",
      "high": "42.50",
      "low": "41.40",
      "close": "41.40",
      "average": "41.6772",
      "volume": "383565",
      "turnover": "15985926.5",
      "trades": "309"
    },
    {
      "date": "2024-05-17",
      "bid": "40.90",
      "ask": "41.00",
      "open": "41.40",
      "high": "41.70",
      "low": "40.80",
      "close": "41.00",
      "average": "41.0812",
      "volume": "160230",
      "turnover": "6582536",
      "trades": "355"
    },
    {
      "date": "2024-05-20",
      "bid": "41.60",
      "ask": "41.70",
      "open": "41.00",
      "high": "41.80",
      "low": "41.00",
      "close": "41.70",
      "average": "41.656",
      "volume": "185945",
      "turnover": "7745716.25",
      "trades": "330"
    },
    {
      "date": "2024-05-21",
      "bid": "41.10",
      "ask": "41.30",
      "open": "41.50",
      "high": "41.70",
      "low": "41.20",
      "close": "41.20",
      "average": "41.2931",
      "volume": "72595",
      "turnover": "2997676.5",
      "trades": "192"
    },
    {
      "date": "2024-05-22",
      "bid": "42.80",
      "ask": "42.90",
      "open": "41.10",
      "high": "43.00",
      "low": "41.10",
      "close": "42.60",
      "average": "42.4159",
      "volume": "281380",
      "turnover": "11934940.5",
      "trades": "444"
    },
    {
      "date": "2024-05-23",
      "bid": "41.10",
      "ask": "41.30",
      "open": "42.70",
      "high": "42.70",
      "low": "41.00",
      "close": "41.00",
      "average": "41.2088",
      "volume": "218270",
      "turnover": "8995619.5",
      "trades": "462"
    },
    {
      "date": "2024-05-24",
      "bid": "40.70",
      "ask": "40.90",
      "open": "40.90",
      "high": "41.10",
      "low": "40.50",
      "close": "40.70",
      "average": "40.7955",
      "volume": "96035",
      "turnover": "3917802.75",
      "trades": "296"
    },
    {
      "date": "2024-05-27",
      "bid": "41.10",
      "ask": "41.20",
      "open": "41.00",
      "high": "41.60",
      "low": "40.50",
      "close": "41.30",
      "average": "41.2095",
      "volume": "189150",
      "turnover": "7794832.25",
      "trades": "364"
    },
    {
      "date": "2024-05-28",
      "bid": "40.00",
      "ask": "40.20",
      "open": "41.30",
      "high": "42.00",
      "low": "39.88",
      "close": "40.30",
      "average": "40.7539",
      "volume": "739950",
      "turnover": "30182748.5",
      "trades": "1100"
    },
    {
      "date": "2024-05-29",
      "bid": "38.68",
      "ask": "38.76",
      "open": "40.30",
      "high": "40.60",
      "low": "38.60",
      "close": "38.92",
      "average": "39.3334",
      "volume": "653720",
      "turnover": "25683755",
      "trades": "943"
    },
    {
      "date": "2024-05-30",
      "bid": "39.72",
      "ask": "39.80",
      "open": "38.96",
      "high": "39.80",
      "low": "38.28",
      "close": "39.76",
      "average": "39.1459",
      "volume": "309410",
      "turnover": "12112135",
      "trades": "773"
    },
    {
      "date": "2024-05-31",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.88",
      "high": "40.50",
      "low": "39.04",
      "close": "40.10",
      "average": "40.0609",
      "volume": "2024945",
      "turnover": "81121282.2",
      "trades": "734"
    },
    {
      "date": "2024-06-03",
      "bid": "41.10",
      "ask": "41.30",
      "open": "40.50",
      "high": "41.20",
      "low": "40.10",
      "close": "41.10",
      "average": "40.8538",
      "volume": "195085",
      "turnover": "7969799.5",
      "trades": "334"
    },
    {
      "date": "2024-06-04",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.00",
      "high": "42.00",
      "low": "41.00",
      "close": "42.00",
      "average": "41.87",
      "volume": "244120",
      "turnover": "10211913.5",
      "trades": "345"
    },
    {
      "date": "2024-06-05",
      "bid": "42.10",
      "ask": "42.20",
      "open": "42.50",
      "high": "43.10",
      "low": "41.60",
      "close": "42.10",
      "average": "42.3585",
      "volume": "453100",
      "turnover": "19192667",
      "trades": "624"
    },
    {
      "date": "2024-06-07",
      "bid": "41.00",
      "ask": "41.10",
      "open": "42.20",
      "high": "42.20",
      "low": "40.50",
      "close": "40.90",
      "average": "41.172",
      "volume": "295505",
      "turnover": "12166546.5",
      "trades": "541"
    },
    {
      "date": "2024-06-10",
      "bid": "40.60",
      "ask": "40.80",
      "open": "40.80",
      "high": "41.30",
      "low": "40.50",
      "close": "40.80",
      "average": "40.8346",
      "volume": "422860",
      "turnover": "17267150.75",
      "trades": "692"
    },
    {
      "date": "2024-06-11",
      "bid": "40.30",
      "ask": "40.40",
      "open": "40.80",
      "high": "40.90",
      "low": "40.20",
      "close": "40.20",
      "average": "40.3393",
      "volume": "300325",
      "turnover": "12115032.75",
      "trades": "411"
    },
    {
      "date": "2024-06-12",
      "bid": "41.50",
      "ask": "41.70",
      "open": "40.30",
      "high": "42.00",
      "low": "40.30",
      "close": "41.40",
      "average": "41.3939",
      "volume": "463805",
      "turnover": "19202266.25",
      "trades": "452"
    },
    {
      "date": "2024-06-13",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.30",
      "high": "42.00",
      "low": "40.90",
      "close": "40.90",
      "average": "41.289",
      "volume": "245190",
      "turnover": "10123655",
      "trades": "456"
    },
    {
      "date": "2024-06-14",
      "bid": "40.20",
      "ask": "40.40",
      "open": "41.20",
      "high": "41.20",
      "low": "40.10",
      "close": "40.30",
      "average": "40.3173",
      "volume": "86545",
      "turnover": "3489262",
      "trades": "214"
    },
    {
      "date": "2024-06-17",
      "bid": "40.60",
      "ask": "40.80",
      "open": "40.30",
      "high": "41.10",
      "low": "40.00",
      "close": "40.60",
      "average": "40.5965",
      "volume": "274360",
      "turnover": "11138089.75",
      "trades": "565"
    },
    {
      "date": "2024-06-18",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.90",
      "high": "41.10",
      "low": "40.30",
      "close": "40.60",
      "average": "40.6015",
      "volume": "228870",
      "turnover": "9292440.75",
      "trades": "302"
    },
    {
      "date": "2024-06-19",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.60",
      "high": "40.90",
      "low": "40.10",
      "close": "40.40",
      "average": "40.5023",
      "volume": "121770",
      "turnover": "4931972",
      "trades": "270"
    },
    {
      "date": "2024-06-20",
      "bid": "41.30",
      "ask": "41.40",
      "open": "40.20",
      "high": "41.70",
      "low": "40.10",
      "close": "41.70",
      "average": "41.617",
      "volume": "743335",
      "turnover": "30935417.5",
      "trades": "387"
    },
    {
      "date": "2024-06-24",
      "bid": "41.60",
      "ask": "41.80",
      "open": "41.30",
      "high": "41.80",
      "low": "40.90",
      "close": "41.50",
      "average": "41.4284",
      "volume": "129935",
      "turnover": "5382648.5",
      "trades": "248"
    },
    {
      "date": "2024-06-25",
      "bid": "40.60",
      "ask": "40.70",
      "open": "41.50",
      "high": "41.70",
      "low": "40.40",
      "close": "40.40",
      "average": "40.5332",
      "volume": "195790",
      "turnover": "7936201.5",
      "trades": "316"
    },
    {
      "date": "2024-06-26",
      "bid": "40.20",
      "ask": "40.40",
      "open": "40.40",
      "high": "41.10",
      "low": "40.10",
      "close": "40.40",
      "average": "40.4651",
      "volume": "135850",
      "turnover": "5497141.5",
      "trades": "309"
    },
    {
      "date": "2024-06-27",
      "bid": "40.60",
      "ask": "40.80",
      "open": "40.00",
      "high": "40.80",
      "low": "40.00",
      "close": "40.60",
      "average": "40.5186",
      "volume": "109505",
      "turnover": "4436998.5",
      "trades": "235"
    },
    {
      "date": "2024-06-28",
      "bid": "41.20",
      "ask": "41.40",
      "open": "40.60",
      "high": "41.80",
      "low": "40.60",
      "close": "41.10",
      "average": "41.1175",
      "volume": "287545",
      "turnover": "11822753.75",
      "trades": "451"
    },
    {
      "date": "2024-07-01",
      "bid": "41.70",
      "ask": "42.00",
      "open": "41.30",
      "high": "42.00",
      "low": "41.30",
      "close": "41.70",
      "average": "41.6995",
      "volume": "254015",
      "turnover": "10592380.75",
      "trades": "499"
    },
    {
      "date": "2024-07-02",
      "bid": "41.60",
      "ask": "41.80",
      "open": "41.70",
      "high": "41.80",
      "low": "41.10",
      "close": "41.80",
      "average": "41.6555",
      "volume": "179530",
      "turnover": "7473281",
      "trades": "409"
    },
    {
      "date": "2024-07-03",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.80",
      "high": "42.20",
      "low": "41.50",
      "close": "42.20",
      "average": "42.0549",
      "volume": "310545",
      "turnover": "13059910.5",
      "trades": "527"
    },
    {
      "date": "2024-07-04",
      "bid": "42.70",
      "ask": "42.80",
      "open": "42.60",
      "high": "43.40",
      "low": "42.30",
      "close": "42.80",
      "average": "42.8791",
      "volume": "241460",
      "turnover": "10353609.5",
      "trades": "479"
    },
    {
      "date": "2024-07-05",
      "bid": "43.20",
      "ask": "43.40",
      "open": "42.80",
      "high": "43.70",
      "low": "42.60",
      "close": "43.30",
      "average": "43.246",
      "volume": "222845",
      "turnover": "9637158.5",
      "trades": "444"
    },
    {
      "date": "2024-07-08",
      "bid": "43.30",
      "ask": "43.40",
      "open": "43.40",
      "high": "43.80",
      "low": "43.00",
      "close": "43.30",
      "average": "43.2949",
      "volume": "280360",
      "turnover": "12167557.5",
      "trades": "366"
    },
    {
      "date": "2024-07-09",
      "bid": "45.60",
      "ask": "45.70",
      "open": "43.60",
      "high": "45.90",
      "low": "43.60",
      "close": "45.90",
      "average": "45.2198",
      "volume": "691590",
      "turnover": "31205254.5",
      "trades": "1102"
    },
    {
      "date": "2024-07-10",
      "bid": "48.70",
      "ask": "48.90",
      "open": "46.00",
      "high": "49.90",
      "low": "46.00",
      "close": "48.70",
      "average": "48.4944",
      "volume": "1128855",
      "turnover": "55228378",
      "trades": "1020"
    },
    {
      "date": "2024-07-11",
      "bid": "47.80",
      "ask": "48.00",
      "open": "49.00",
      "high": "49.10",
      "low": "47.60",
      "close": "48.10",
      "average": "48.2281",
      "volume": "1132120",
      "turnover": "54596223.5",
      "trades": "1080"
    },
    {
      "date": "2024-07-12",
      "bid": "48.30",
      "ask": "48.50",
      "open": "48.20",
      "high": "48.60",
      "low": "47.40",
      "close": "48.60",
      "average": "48.2713",
      "volume": "264875",
      "turnover": "12784403.5",
      "trades": "561"
    },
    {
      "date": "2024-07-15",
      "bid": "47.50",
      "ask": "47.70",
      "open": "49.00",
      "high": "49.10",
      "low": "47.10",
      "close": "47.60",
      "average": "47.708",
      "volume": "177930",
      "turnover": "8488649.75",
      "trades": "369"
    },
    {
      "date": "2024-07-16",
      "bid": "47.50",
      "ask": "47.60",
      "open": "47.30",
      "high": "48.10",
      "low": "47.20",
      "close": "48.00",
      "average": "47.9062",
      "volume": "234270",
      "turnover": "11221726",
      "trades": "293"
    },
    {
      "date": "2024-07-17",
      "bid": "47.40",
      "ask": "47.60",
      "open": "48.00",
      "high": "48.20",
      "low": "47.20",
      "close": "47.60",
      "average": "47.653",
      "volume": "283995",
      "turnover": "13534892.75",
      "trades": "566"
    },
    {
      "date": "2024-07-18",
      "bid": "47.10",
      "ask": "47.30",
      "open": "47.60",
      "high": "47.90",
      "low": "46.70",
      "close": "47.40",
      "average": "47.3468",
      "volume": "172350",
      "turnover": "8160151.25",
      "trades": "318"
    },
    {
      "date": "2024-07-19",
      "bid": "46.90",
      "ask": "47.10",
      "open": "47.40",
      "high": "47.40",
      "low": "46.70",
      "close": "47.00",
      "average": "47.0201",
      "volume": "82795",
      "turnover": "3892976",
      "trades": "223"
    },
    {
      "date": "2024-07-22",
      "bid": "47.30",
      "ask": "47.50",
      "open": "47.00",
      "high": "47.80",
      "low": "47.00",
      "close": "47.30",
      "average": "47.3403",
      "volume": "206030",
      "turnover": "9753868.75",
      "trades": "239"
    },
    {
      "date": "2024-07-23",
      "bid": "46.60",
      "ask": "46.80",
      "open": "47.50",
      "high": "47.50",
      "low": "46.60",
      "close": "46.80",
      "average": "46.9766",
      "volume": "130765",
      "turnover": "6142935",
      "trades": "277"
    },
    {
      "date": "2024-07-24",
      "bid": "46.40",
      "ask": "46.60",
      "open": "46.60",
      "high": "47.00",
      "low": "46.30",
      "close": "46.70",
      "average": "46.6681",
      "volume": "183810",
      "turnover": "8578150",
      "trades": "273"
    },
    {
      "date": "2024-07-25",
      "bid": "46.30",
      "ask": "46.50",
      "open": "46.80",
      "high": "46.80",
      "low": "45.60",
      "close": "46.30",
      "average": "46.1275",
      "volume": "162995",
      "turnover": "7518547",
      "trades": "382"
    },
    {
      "date": "2024-07-26",
      "bid": "46.50",
      "ask": "46.70",
      "open": "46.20",
      "high": "46.80",
      "low": "45.80",
      "close": "46.40",
      "average": "46.4193",
      "volume": "83690",
      "turnover": "3884934.5",
      "trades": "161"
    },
    {
      "date": "2024-07-29",
      "bid": "46.50",
      "ask": "46.60",
      "open": "46.70",
      "high": "47.30",
      "low": "46.40",
      "close": "46.70",
      "average": "46.7197",
      "volume": "73725",
      "turnover": "3444395.75",
      "trades": "254"
    },
    {
      "date": "2024-07-30",
      "bid": "46.10",
      "ask": "46.30",
      "open": "46.60",
      "high": "46.80",
      "low": "46.00",
      "close": "46.20",
      "average": "46.2675",
      "volume": "76095",
      "turnover": "3520679.75",
      "trades": "170"
    },
    {
      "date": "2024-07-31",
      "bid": "46.10",
      "ask": "46.30",
      "open": "46.40",
      "high": "46.60",
      "low": "45.80",
      "close": "45.80",
      "average": "45.8669",
      "volume": "250250",
      "turnover": "11478489",
      "trades": "248"
    },
    {
      "date": "2024-08-01",
      "bid": "46.20",
      "ask": "46.40",
      "open": "47.10",
      "high": "47.10",
      "low": "45.90",
      "close": "46.20",
      "average": "46.3334",
      "volume": "137485",
      "turnover": "6370265.75",
      "trades": "246"
    },
    {
      "date": "2024-08-02",
      "bid": "47.60",
      "ask": "47.70",
      "open": "46.20",
      "high": "47.70",
      "low": "45.10",
      "close": "47.50",
      "average": "47.3066",
      "volume": "385425",
      "turnover": "18229426.75",
      "trades": "590"
    },
    {
      "date": "2024-08-05",
      "bid": "45.40",
      "ask": "45.60",
      "open": "47.10",
      "high": "47.10",
      "low": "44.80",
      "close": "45.50",
      "average": "46.2066",
      "volume": "920180",
      "turnover": "42526610.25",
      "trades": "679"
    },
    {
      "date": "2024-08-06",
      "bid": "45.40",
      "ask": "45.70",
      "open": "45.60",
      "high": "46.30",
      "low": "44.40",
      "close": "45.30",
      "average": "45.2143",
      "volume": "129625",
      "turnover": "5860971.5",
      "trades": "353"
    },
    {
      "date": "2024-08-07",
      "bid": "47.00",
      "ask": "47.10",
      "open": "45.30",
      "high": "47.20",
      "low": "45.30",
      "close": "47.00",
      "average": "46.9075",
      "volume": "193470",
      "turnover": "9075146.5",
      "trades": "341"
    },
    {
      "date": "2024-08-08",
      "bid": "45.90",
      "ask": "46.20",
      "open": "47.00",
      "high": "47.00",
      "low": "45.90",
      "close": "46.10",
      "average": "46.4067",
      "volume": "329785",
      "turnover": "15304268.75",
      "trades": "320"
    },
    {
      "date": "2024-08-09",
      "bid": "46.40",
      "ask": "46.60",
      "open": "46.90",
      "high": "47.10",
      "low": "46.40",
      "close": "46.50",
      "average": "46.6943",
      "volume": "82645",
      "turnover": "3859052.5",
      "trades": "221"
    },
    {
      "date": "2024-08-12",
      "bid": "45.70",
      "ask": "46.10",
      "open": "46.70",
      "high": "47.20",
      "low": "45.70",
      "close": "45.70",
      "average": "46.3928",
      "volume": "152605",
      "turnover": "7079776",
      "trades": "428"
    },
    {
      "date": "2024-08-13",
      "bid": "46.10",
      "ask": "46.20",
      "open": "45.70",
      "high": "46.30",
      "low": "45.50",
      "close": "46.00",
      "average": "45.9813",
      "volume": "80635",
      "turnover": "3707695.5",
      "trades": "184"
    },
    {
      "date": "2024-08-14",
      "bid": "45.60",
      "ask": "45.80",
      "open": "46.00",
      "high": "46.30",
      "low": "45.50",
      "close": "45.90",
      "average": "45.8139",
      "volume": "75050",
      "turnover": "3438334.75",
      "trades": "191"
    },
    {
      "date": "2024-08-15",
      "bid": "45.70",
      "ask": "45.90",
      "open": "46.00",
      "high": "46.20",
      "low": "45.60",
      "close": "45.60",
      "average": "45.6907",
      "volume": "81935",
      "turnover": "3743670",
      "trades": "195"
    },
    {
      "date": "2024-08-16",
      "bid": "45.70",
      "ask": "45.90",
      "open": "45.70",
      "high": "46.20",
      "low": "45.70",
      "close": "45.80",
      "average": "45.8187",
      "volume": "55355",
      "turnover": "2536342.5",
      "trades": "152"
    },
    {
      "date": "2024-08-19",
      "bid": "46.60",
      "ask": "46.80",
      "open": "46.00",
      "high": "46.80",
      "low": "45.80",
      "close": "46.70",
      "average": "46.5625",
      "volume": "55785",
      "turnover": "2597498.5",
      "trades": "224"
    },
    {
      "date": "2024-08-20",
      "bid": "46.40",
      "ask": "46.60",
      "open": "46.70",
      "high": "47.40",
      "low": "46.40",
      "close": "46.90",
      "average": "47.0527",
      "volume": "405690",
      "turnover": "19088989",
      "trades": "228"
    },
    {
      "date": "2024-08-21",
      "bid": "45.50",
      "ask": "45.80",
      "open": "46.70",
      "high": "46.90",
      "low": "45.40",
      "close": "45.70",
      "average": "45.9831",
      "volume": "119960",
      "turnover": "5516141.5",
      "trades": "270"
    },
    {
      "date": "2024-08-22",
      "bid": "46.20",
      "ask": "46.40",
      "open": "45.70",
      "high": "46.50",
      "low": "45.70",
      "close": "46.50",
      "average": "46.3843",
      "volume": "58505",
      "turnover": "2713690",
      "trades": "135"
    },
    {
      "date": "2024-08-23",
      "bid": "47.70",
      "ask": "47.90",
      "open": "46.20",
      "high": "47.80",
      "low": "46.20",
      "close": "47.70",
      "average": "47.4429",
      "volume": "122485",
      "turnover": "5811080.25",
      "trades": "354"
    },
    {
      "date": "2024-08-26",
      "bid": "48.50",
      "ask": "48.70",
      "open": "47.80",
      "high": "49.00",
      "low": "47.80",
      "close": "48.50",
      "average": "48.4539",
      "volume": "399175",
      "turnover": "19341532.25",
      "trades": "368"
    },
    {
      "date": "2024-08-27",
      "bid": "47.20",
      "ask": "47.30",
      "open": "48.50",
      "high": "49.40",
      "low": "47.20",
      "close": "47.20",
      "average": "47.6481",
      "volume": "190930",
      "turnover": "9097308.75",
      "trades": "399"
    },
    {
      "date": "2024-08-28",
      "bid": "47.90",
      "ask": "48.10",
      "open": "47.20",
      "high": "48.10",
      "low": "46.60",
      "close": "47.90",
      "average": "47.4744",
      "volume": "260850",
      "turnover": "12373594.5",
      "trades": "560"
    },
    {
      "date": "2024-08-29",
      "bid": "46.30",
      "ask": "46.60",
      "open": "47.30",
      "high": "47.60",
      "low": "46.10",
      "close": "46.30",
      "average": "46.6389",
      "volume": "187460",
      "turnover": "8741688.75",
      "trades": "431"
    },
    {
      "date": "2024-08-30",
      "bid": "47.10",
      "ask": "47.20",
      "open": "46.30",
      "high": "47.70",
      "low": "46.30",
      "close": "47.00",
      "average": "47.0498",
      "volume": "298890",
      "turnover": "14062736.5",
      "trades": "306"
    },
    {
      "date": "2024-09-02",
      "bid": "47.00",
      "ask": "47.10",
      "open": "47.00",
      "high": "47.30",
      "low": "46.50",
      "close": "46.80",
      "average": "46.8664",
      "volume": "100135",
      "turnover": "4692983.5",
      "trades": "252"
    },
    {
      "date": "2024-09-03",
      "bid": "45.40",
      "ask": "45.70",
      "open": "46.80",
      "high": "46.90",
      "low": "45.20",
      "close": "45.50",
      "average": "45.7375",
      "volume": "247465",
      "turnover": "11307666.75",
      "trades": "411"
    },
    {
      "date": "2024-09-04",
      "bid": "45.80",
      "ask": "46.00",
      "open": "45.50",
      "high": "46.40",
      "low": "45.50",
      "close": "45.80",
      "average": "45.8484",
      "volume": "65330",
      "turnover": "2995275.5",
      "trades": "179"
    },
    {
      "date": "2024-09-05",
      "bid": "46.20",
      "ask": "46.50",
      "open": "46.40",
      "high": "46.70",
      "low": "45.90",
      "close": "46.20",
      "average": "46.2509",
      "volume": "103180",
      "turnover": "4772183",
      "trades": "226"
    },
    {
      "date": "2024-09-06",
      "bid": "46.90",
      "ask": "47.20",
      "open": "46.70",
      "high": "47.70",
      "low": "45.80",
      "close": "47.20",
      "average": "47.1061",
      "volume": "134465",
      "turnover": "6333966.5",
      "trades": "252"
    },
    {
      "date": "2024-09-09",
      "bid": "46.50",
      "ask": "46.70",
      "open": "47.60",
      "high": "47.60",
      "low": "46.50",
      "close": "46.60",
      "average": "46.8316",
      "volume": "98755",
      "turnover": "4624863.5",
      "trades": "360"
    },
    {
      "date": "2024-09-10",
      "bid": "47.20",
      "ask": "47.40",
      "open": "46.70",
      "high": "47.60",
      "low": "46.60",
      "close": "47.20",
      "average": "47.2247",
      "volume": "178860",
      "turnover": "8447435",
      "trades": "281"
    },
    {
      "date": "2024-09-11",
      "bid": "45.20",
      "ask": "45.50",
      "open": "47.00",
      "high": "47.20",
      "low": "44.90",
      "close": "45.50",
      "average": "45.3428",
      "volume": "1001870",
      "turnover": "45427663.5",
      "trades": "927"
    },
    {
      "date": "2024-09-12",
      "bid": "46.20",
      "ask": "46.30",
      "open": "45.90",
      "high": "46.50",
      "low": "45.70",
      "close": "46.40",
      "average": "46.2915",
      "volume": "158425",
      "turnover": "7333628",
      "trades": "285"
    },
    {
      "date": "2024-09-13",
      "bid": "47.10",
      "ask": "47.30",
      "open": "46.40",
      "high": "47.30",
      "low": "46.10",
      "close": "47.00",
      "average": "46.9966",
      "volume": "203250",
      "turnover": "9552076",
      "trades": "383"
    },
    {
      "date": "2024-09-16",
      "bid": "46.60",
      "ask": "46.80",
      "open": "47.00",
      "high": "47.50",
      "low": "46.50",
      "close": "46.80",
      "average": "46.9501",
      "volume": "130165",
      "turnover": "6111265",
      "trades": "349"
    },
    {
      "date": "2024-09-17",
      "bid": "46.80",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.40",
      "low": "46.60",
      "close": "46.80",
      "average": "46.8802",
      "volume": "240240",
      "turnover": "11262515.5",
      "trades": "543"
    },
    {
      "date": "2024-09-18",
      "bid": "47.10",
      "ask": "47.30",
      "open": "46.50",
      "high": "47.50",
      "low": "46.10",
      "close": "47.10",
      "average": "47.1334",
      "volume": "340200",
      "turnover": "16034810.5",
      "trades": "534"
    },
    {
      "date": "2024-09-19",
      "bid": "47.50",
      "ask": "47.70",
      "open": "46.80",
      "high": "48.20",
      "low": "46.80",
      "close": "47.90",
      "average": "47.6108",
      "volume": "603310",
      "turnover": "28723859",
      "trades": "790"
    },
    {
      "date": "2024-09-20",
      "bid": "47.00",
      "ask": "47.30",
      "open": "47.90",
      "high": "48.20",
      "low": "46.90",
      "close": "47.70",
      "average": "47.6946",
      "volume": "3484645",
      "turnover": "166198790",
      "trades": "514"
    },
    {
      "date": "2024-09-23",
      "bid": "48.70",
      "ask": "48.90",
      "open": "47.60",
      "high": "49.00",
      "low": "47.60",
      "close": "48.90",
      "average": "48.6801",
      "volume": "181310",
      "turnover": "8826204.5",
      "trades": "361"
    },
    {
      "date": "2024-09-24",
      "bid": "48.40",
      "ask": "48.60",
      "open": "49.10",
      "high": "49.40",
      "low": "48.00",
      "close": "48.70",
      "average": "48.6028",
      "volume": "906730",
      "turnover": "44069661",
      "trades": "314"
    },
    {
      "date": "2024-09-25",
      "bid": "48.70",
      "ask": "48.90",
      "open": "48.00",
      "high": "49.10",
      "low": "47.90",
      "close": "48.70",
      "average": "48.6592",
      "volume": "203255",
      "turnover": "9890241",
      "trades": "476"
    },
    {
      "date": "2024-09-26",
      "bid": "49.30",
      "ask": "49.40",
      "open": "48.70",
      "high": "49.50",
      "low": "48.30",
      "close": "49.30",
      "average": "49.1248",
      "volume": "155335",
      "turnover": "7630808.5",
      "trades": "335"
    },
    {
      "date": "2024-09-27",
      "bid": "49.20",
      "ask": "49.40",
      "open": "49.70",
      "high": "49.80",
      "low": "49.10",
      "close": "49.10",
      "average": "49.232",
      "volume": "170470",
      "turnover": "8392605.5",
      "trades": "293"
    },
    {
      "date": "2024-09-30",
      "bid": "49.40",
      "ask": "49.50",
      "open": "49.00",
      "high": "49.50",
      "low": "48.60",
      "close": "49.20",
      "average": "49.1722",
      "volume": "190070",
      "turnover": "9346485.5",
      "trades": "370"
    },
    {
      "date": "2024-10-01",
      "bid": "49.70",
      "ask": "49.80",
      "open": "49.40",
      "high": "50.30",
      "low": "49.40",
      "close": "49.70",
      "average": "49.7076",
      "volume": "206810",
      "turnover": "10280039.75",
      "trades": "318"
    },
    {
      "date": "2024-10-02",
      "bid": "50.00",
      "ask": "50.30",
      "open": "49.70",
      "high": "50.40",
      "low": "48.70",
      "close": "50.00",
      "average": "49.4905",
      "volume": "226375",
      "turnover": "11204818.25",
      "trades": "561"
    },
    {
      "date": "2024-10-03",
      "bid": "49.00",
      "ask": "49.20",
      "open": "48.30",
      "high": "49.30",
      "low": "47.90",
      "close": "49.20",
      "average": "48.8268",
      "volume": "426855",
      "turnover": "20841913.5",
      "trades": "712"
    },
    {
      "date": "2024-10-04",
      "bid": "48.50",
      "ask": "48.60",
      "open": "49.20",
      "high": "49.50",
      "low": "48.50",
      "close": "48.60",
      "average": "48.7364",
      "volume": "201055",
      "turnover": "9798640",
      "trades": "319"
    },
    {
      "date": "2024-10-07",
      "bid": "48.00",
      "ask": "48.20",
      "open": "48.60",
      "high": "48.60",
      "low": "47.80",
      "close": "48.30",
      "average": "48.1355",
      "volume": "131485",
      "turnover": "6329102.5",
      "trades": "286"
    },
    {
      "date": "2024-10-08",
      "bid": "47.90",
      "ask": "48.20",
      "open": "48.00",
      "high": "48.50",
      "low": "47.70",
      "close": "48.00",
      "average": "48.2787",
      "volume": "369215",
      "turnover": "17825226.5",
      "trades": "212"
    },
    {
      "date": "2024-10-09",
      "bid": "47.10",
      "ask": "47.20",
      "open": "48.00",
      "high": "48.50",
      "low": "47.00",
      "close": "47.40",
      "average": "47.5841",
      "volume": "192845",
      "turnover": "9176359",
      "trades": "456"
    },
    {
      "date": "2024-10-10",
      "bid": "46.10",
      "ask": "46.50",
      "open": "47.40",
      "high": "47.70",
      "low": "45.80",
      "close": "46.50",
      "average": "46.4527",
      "volume": "276535",
      "turnover": "12845797.5",
      "trades": "626"
    },
    {
      "date": "2024-10-11",
      "bid": "46.30",
      "ask": "46.40",
      "open": "46.60",
      "high": "47.00",
      "low": "45.70",
      "close": "46.50",
      "average": "46.5107",
      "volume": "267710",
      "turnover": "12451739",
      "trades": "547"
    },
    {
      "date": "2024-10-14",
      "bid": "45.10",
      "ask": "45.20",
      "open": "45.90",
      "high": "46.00",
      "low": "44.50",
      "close": "45.30",
      "average": "45.1371",
      "volume": "353160",
      "turnover": "15943301.5",
      "trades": "680"
    },
    {
      "date": "2024-10-15",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.20",
      "high": "45.30",
      "low": "44.30",
      "close": "44.60",
      "average": "44.7389",
      "volume": "322210",
      "turnover": "14415333",
      "trades": "626"
    },
    {
      "date": "2024-10-16",
      "bid": "44.50",
      "ask": "44.70",
      "open": "44.40",
      "high": "44.70",
      "low": "44.10",
      "close": "44.60",
      "average": "44.5099",
      "volume": "144555",
      "turnover": "6433364.5",
      "trades": "264"
    },
    {
      "date": "2024-10-17",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.30",
      "high": "44.70",
      "low": "43.50",
      "close": "43.90",
      "average": "43.8267",
      "volume": "422150",
      "turnover": "18501471",
      "trades": "462"
    },
    {
      "date": "2024-10-18",
      "bid": "43.80",
      "ask": "43.90",
      "open": "43.90",
      "high": "44.30",
      "low": "43.50",
      "close": "43.70",
      "average": "43.7414",
      "volume": "392650",
      "turnover": "17175061",
      "trades": "597"
    },
    {
      "date": "2024-10-21",
      "bid": "42.60",
      "ask": "42.70",
      "open": "43.60",
      "high": "44.00",
      "low": "42.30",
      "close": "42.30",
      "average": "42.8051",
      "volume": "366740",
      "turnover": "15698366",
      "trades": "748"
    },
    {
      "date": "2024-10-22",
      "bid": "42.70",
      "ask": "42.80",
      "open": "42.30",
      "high": "43.00",
      "low": "41.40",
      "close": "42.80",
      "average": "42.1818",
      "volume": "381905",
      "turnover": "16109468.5",
      "trades": "717"
    },
    {
      "date": "2024-10-23",
      "bid": "42.20",
      "ask": "42.30",
      "open": "42.40",
      "high": "42.90",
      "low": "41.80",
      "close": "42.20",
      "average": "42.1474",
      "volume": "205380",
      "turnover": "8656250",
      "trades": "446"
    },
    {
      "date": "2024-10-24",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.20",
      "high": "42.80",
      "low": "41.90",
      "close": "41.90",
      "average": "42.2321",
      "volume": "490000",
      "turnover": "20693744",
      "trades": "777"
    },
    {
      "date": "2024-10-25",
      "bid": "42.10",
      "ask": "42.20",
      "open": "42.00",
      "high": "42.70",
      "low": "41.60",
      "close": "42.20",
      "average": "42.3091",
      "volume": "444705",
      "turnover": "18815088",
      "trades": "503"
    },
    {
      "date": "2024-10-28",
      "bid": "42.50",
      "ask": "42.60",
      "open": "42.40",
      "high": "42.60",
      "low": "41.90",
      "close": "42.50",
      "average": "42.3959",
      "volume": "159610",
      "turnover": "6767090",
      "trades": "345"
    },
    {
      "date": "2024-10-29",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.70",
      "high": "42.80",
      "low": "42.00",
      "close": "42.30",
      "average": "42.2639",
      "volume": "284640",
      "turnover": "12029994",
      "trades": "395"
    },
    {
      "date": "2024-10-30",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.50",
      "high": "42.90",
      "low": "42.00",
      "close": "42.60",
      "average": "42.5702",
      "volume": "797525",
      "turnover": "33950841.5",
      "trades": "647"
    },
    {
      "date": "2024-10-31",
      "bid": "42.60",
      "ask": "42.80",
      "open": "42.60",
      "high": "42.90",
      "low": "41.80",
      "close": "42.60",
      "average": "42.5132",
      "volume": "771365",
      "turnover": "32792961.5",
      "trades": "744"
    },
    {
      "date": "2024-11-01",
      "bid": "42.40",
      "ask": "42.60",
      "open": "42.70",
      "high": "43.10",
      "low": "42.40",
      "close": "42.60",
      "average": "42.6325",
      "volume": "95560",
      "turnover": "4073966.5",
      "trades": "233"
    },
    {
      "date": "2024-11-04",
      "bid": "42.20",
      "ask": "42.30",
      "open": "42.60",
      "high": "42.80",
      "low": "42.20",
      "close": "42.20",
      "average": "42.3109",
      "volume": "188895",
      "turnover": "7992822.25",
      "trades": "370"
    },
    {
      "date": "2024-11-05",
      "bid": "41.70",
      "ask": "41.80",
      "open": "42.20",
      "high": "43.10",
      "low": "41.80",
      "close": "41.80",
      "average": "42.2602",
      "volume": "191475",
      "turnover": "8091779.5",
      "trades": "461"
    },
    {
      "date": "2024-11-06",
      "bid": "41.00",
      "ask": "41.10",
      "open": "42.50",
      "high": "42.50",
      "low": "41.00",
      "close": "41.30",
      "average": "41.3871",
      "volume": "484985",
      "turnover": "20072936.5",
      "trades": "668"
    },
    {
      "date": "2024-11-07",
      "bid": "42.20",
      "ask": "42.40",
      "open": "41.90",
      "high": "42.70",
      "low": "41.40",
      "close": "42.30",
      "average": "42.1579",
      "volume": "218450",
      "turnover": "9209401",
      "trades": "443"
    },
    {
      "date": "2024-11-08",
      "bid": "42.80",
      "ask": "43.00",
      "open": "42.30",
      "high": "43.10",
      "low": "42.20",
      "close": "42.90",
      "average": "42.7478",
      "volume": "134585",
      "turnover": "5753222.5",
      "trades": "345"
    },
    {
      "date": "2024-11-11",
      "bid": "43.00",
      "ask": "43.10",
      "open": "42.90",
      "high": "43.70",
      "low": "42.70",
      "close": "42.90",
      "average": "43.2185",
      "volume": "205720",
      "turnover": "8891197.75",
      "trades": "469"
    },
    {
      "date": "2024-11-12",
      "bid": "42.30",
      "ask": "42.40",
      "open": "42.90",
      "high": "42.90",
      "low": "42.00",
      "close": "42.40",
      "average": "42.3753",
      "volume": "276960",
      "turnover": "11736271.5",
      "trades": "389"
    },
    {
      "date": "2024-11-13",
      "bid": "41.40",
      "ask": "41.60",
      "open": "42.40",
      "high": "42.50",
      "low": "41.30",
      "close": "41.60",
      "average": "41.8111",
      "volume": "334390",
      "turnover": "13981223",
      "trades": "478"
    },
    {
      "date": "2024-11-14",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.40",
      "high": "41.90",
      "low": "41.30",
      "close": "41.60",
      "average": "41.6065",
      "volume": "239175",
      "turnover": "9951860.5",
      "trades": "361"
    },
    {
      "date": "2024-11-15",
      "bid": "41.00",
      "ask": "41.20",
      "open": "43.80",
      "high": "43.80",
      "low": "40.60",
      "close": "41.20",
      "average": "41.127",
      "volume": "291070",
      "turnover": "11970790",
      "trades": "604"
    },
    {
      "date": "2024-11-18",
      "bid": "40.20",
      "ask": "40.40",
      "open": "41.00",
      "high": "41.00",
      "low": "40.10",
      "close": "40.10",
      "average": "40.3772",
      "volume": "488665",
      "turnover": "19730934.5",
      "trades": "533"
    },
    {
      "date": "2024-11-19",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.10",
      "high": "40.80",
      "low": "39.52",
      "close": "40.20",
      "average": "39.977",
      "volume": "300300",
      "turnover": "12005117.3",
      "trades": "569"
    },
    {
      "date": "2024-11-20",
      "bid": "39.24",
      "ask": "39.32",
      "open": "40.00",
      "high": "40.40",
      "low": "39.20",
      "close": "39.28",
      "average": "39.5664",
      "volume": "245100",
      "turnover": "9697739.8",
      "trades": "403"
    },
    {
      "date": "2024-11-21",
      "bid": "38.76",
      "ask": "38.92",
      "open": "39.24",
      "high": "39.36",
      "low": "38.80",
      "close": "38.80",
      "average": "39.0188",
      "volume": "708185",
      "turnover": "27632594",
      "trades": "480"
    },
    {
      "date": "2024-11-22",
      "bid": "40.00",
      "ask": "40.30",
      "open": "39.00",
      "high": "40.20",
      "low": "39.00",
      "close": "40.10",
      "average": "39.9108",
      "volume": "185285",
      "turnover": "7394875.3",
      "trades": "365"
    },
    {
      "date": "2024-11-25",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.20",
      "high": "40.70",
      "low": "39.76",
      "close": "40.30",
      "average": "40.2188",
      "volume": "295870",
      "turnover": "11899550.4",
      "trades": "444"
    },
    {
      "date": "2024-11-26",
      "bid": "39.60",
      "ask": "39.68",
      "open": "40.20",
      "high": "40.50",
      "low": "39.52",
      "close": "39.64",
      "average": "39.6831",
      "volume": "209145",
      "turnover": "8305337.8",
      "trades": "348"
    },
    {
      "date": "2024-11-27",
      "bid": "41.20",
      "ask": "41.30",
      "open": "39.56",
      "high": "41.30",
      "low": "39.56",
      "close": "41.30",
      "average": "40.2888",
      "volume": "973200",
      "turnover": "39208331",
      "trades": "759"
    },
    {
      "date": "2024-11-28",
      "bid": "40.60",
      "ask": "40.70",
      "open": "41.30",
      "high": "41.60",
      "low": "40.50",
      "close": "40.70",
      "average": "40.9413",
      "volume": "469635",
      "turnover": "19227478.5",
      "trades": "579"
    },
    {
      "date": "2024-11-29",
      "bid": "40.70",
      "ask": "40.90",
      "open": "40.50",
      "high": "41.10",
      "low": "40.30",
      "close": "40.30",
      "average": "40.3552",
      "volume": "1367585",
      "turnover": "55189204",
      "trades": "628"
    },
    {
      "date": "2024-12-02",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.70",
      "high": "41.10",
      "low": "40.00",
      "close": "40.40",
      "average": "40.5326",
      "volume": "378480",
      "turnover": "15340776",
      "trades": "454"
    },
    {
      "date": "2024-12-03",
      "bid": "39.56",
      "ask": "39.68",
      "open": "41.10",
      "high": "41.10",
      "low": "39.44",
      "close": "39.60",
      "average": "39.7678",
      "volume": "422500",
      "turnover": "16801933.5",
      "trades": "545"
    },
    {
      "date": "2024-12-04",
      "bid": "39.44",
      "ask": "39.60",
      "open": "38.92",
      "high": "39.80",
      "low": "38.92",
      "close": "39.56",
      "average": "39.4052",
      "volume": "462200",
      "turnover": "18224119.39",
      "trades": "684"
    },
    {
      "date": "2024-12-05",
      "bid": "38.88",
      "ask": "39.04",
      "open": "39.40",
      "high": "39.60",
      "low": "38.80",
      "close": "38.92",
      "average": "39.0201",
      "volume": "270895",
      "turnover": "10570371",
      "trades": "408"
    },
    {
      "date": "2024-12-06",
      "bid": "39.52",
      "ask": "39.68",
      "open": "38.84",
      "high": "39.76",
      "low": "38.84",
      "close": "39.68",
      "average": "39.5987",
      "volume": "217315",
      "turnover": "8605404.8",
      "trades": "339"
    },
    {
      "date": "2024-12-09",
      "bid": "38.88",
      "ask": "39.00",
      "open": "39.72",
      "high": "39.84",
      "low": "38.84",
      "close": "39.08",
      "average": "39.0736",
      "volume": "372025",
      "turnover": "14536381.6",
      "trades": "546"
    },
    {
      "date": "2024-12-10",
      "bid": "38.96",
      "ask": "39.08",
      "open": "38.60",
      "high": "39.28",
      "low": "38.20",
      "close": "39.04",
      "average": "38.8137",
      "volume": "306505",
      "turnover": "11896617.8",
      "trades": "548"
    },
    {
      "date": "2024-12-11",
      "bid": "39.04",
      "ask": "39.08",
      "open": "39.04",
      "high": "39.36",
      "low": "38.80",
      "close": "39.04",
      "average": "39.0016",
      "volume": "241730",
      "turnover": "9428216.19",
      "trades": "398"
    },
    {
      "date": "2024-12-12",
      "bid": "39.16",
      "ask": "39.24",
      "open": "39.20",
      "high": "39.48",
      "low": "38.84",
      "close": "39.20",
      "average": "39.0571",
      "volume": "763195",
      "turnover": "29808219.4",
      "trades": "762"
    },
    {
      "date": "2024-12-13",
      "bid": "39.00",
      "ask": "39.08",
      "open": "39.60",
      "high": "40.30",
      "low": "38.88",
      "close": "39.04",
      "average": "39.1855",
      "volume": "258440",
      "turnover": "10127102.3",
      "trades": "583"
    },
    {
      "date": "2024-12-16",
      "bid": "39.08",
      "ask": "39.16",
      "open": "39.00",
      "high": "39.32",
      "low": "38.88",
      "close": "39.28",
      "average": "39.1755",
      "volume": "811215",
      "turnover": "31886069.8",
      "trades": "543"
    },
    {
      "date": "2024-12-17",
      "bid": "39.20",
      "ask": "39.28",
      "open": "39.04",
      "high": "39.52",
      "low": "38.80",
      "close": "39.24",
      "average": "39.1259",
      "volume": "673280",
      "turnover": "26287163.6",
      "trades": "466"
    },
    {
      "date": "2024-12-18",
      "bid": "39.60",
      "ask": "39.80",
      "open": "38.36",
      "high": "39.84",
      "low": "38.36",
      "close": "39.68",
      "average": "39.6625",
      "volume": "207890",
      "turnover": "8245448.2",
      "trades": "474"
    },
    {
      "date": "2024-12-19",
      "bid": "38.28",
      "ask": "38.44",
      "open": "38.76",
      "high": "39.56",
      "low": "38.04",
      "close": "38.36",
      "average": "38.5132",
      "volume": "306425",
      "turnover": "11801408.8",
      "trades": "741"
    },
    {
      "date": "2024-12-20",
      "bid": "39.20",
      "ask": "39.28",
      "open": "37.68",
      "high": "39.28",
      "low": "37.68",
      "close": "39.24",
      "average": "39.0932",
      "volume": "709400",
      "turnover": "27732764.2",
      "trades": "661"
    },
    {
      "date": "2024-12-23",
      "bid": "38.72",
      "ask": "38.84",
      "open": "39.12",
      "high": "39.12",
      "low": "38.56",
      "close": "38.76",
      "average": "38.7593",
      "volume": "113075",
      "turnover": "4382715.59",
      "trades": "297"
    },
    {
      "date": "2024-12-27",
      "bid": "39.20",
      "ask": "39.28",
      "open": "38.84",
      "high": "39.36",
      "low": "38.40",
      "close": "39.36",
      "average": "39.201",
      "volume": "236330",
      "turnover": "9264243.19",
      "trades": "549"
    },
    {
      "date": "2024-12-30",
      "bid": "39.60",
      "ask": "39.68",
      "open": "39.36",
      "high": "39.80",
      "low": "39.24",
      "close": "39.64",
      "average": "39.5914",
      "volume": "247940",
      "turnover": "9816304",
      "trades": "550"
    },
    {
      "date": "2025-01-02",
      "bid": "39.72",
      "ask": "39.76",
      "open": "39.24",
      "high": "39.92",
      "low": "39.08",
      "close": "39.92",
      "average": "39.7352",
      "volume": "229945",
      "turnover": "9136931",
      "trades": "535"
    },
    {
      "date": "2025-01-03",
      "bid": "39.60",
      "ask": "39.76",
      "open": "39.92",
      "high": "40.20",
      "low": "39.52",
      "close": "39.72",
      "average": "39.8156",
      "volume": "213635",
      "turnover": "8506012.19",
      "trades": "574"
    },
    {
      "date": "2025-01-07",
      "bid": "38.56",
      "ask": "38.80",
      "open": "39.80",
      "high": "40.00",
      "low": "38.56",
      "close": "38.72",
      "average": "39.1738",
      "volume": "323750",
      "turnover": "12682545.4",
      "trades": "859"
    },
    {
      "date": "2025-01-08",
      "bid": "37.96",
      "ask": "38.04",
      "open": "38.60",
      "high": "39.20",
      "low": "37.96",
      "close": "38.04",
      "average": "38.2233",
      "volume": "216525",
      "turnover": "8276260.2",
      "trades": "523"
    },
    {
      "date": "2025-01-09",
      "bid": "38.08",
      "ask": "38.12",
      "open": "38.04",
      "high": "38.28",
      "low": "37.80",
      "close": "38.12",
      "average": "38.0637",
      "volume": "190085",
      "turnover": "7235342.4",
      "trades": "549"
    },
    {
      "date": "2025-01-10",
      "bid": "37.64",
      "ask": "37.68",
      "open": "38.08",
      "high": "38.08",
      "low": "37.24",
      "close": "37.68",
      "average": "37.7372",
      "volume": "206795",
      "turnover": "7803882.6",
      "trades": "578"
    },
    {
      "date": "2025-01-13",
      "bid": "36.96",
      "ask": "37.04",
      "open": "38.36",
      "high": "38.36",
      "low": "36.96",
      "close": "37.00",
      "average": "37.19",
      "volume": "200455",
      "turnover": "7454920.6",
      "trades": "543"
    },
    {
      "date": "2025-01-14",
      "bid": "37.28",
      "ask": "37.48",
      "open": "37.68",
      "high": "37.76",
      "low": "37.08",
      "close": "37.56",
      "average": "37.4684",
      "volume": "152660",
      "turnover": "5719932.4",
      "trades": "376"
    },
    {
      "date": "2025-01-15",
      "bid": "38.48",
      "ask": "38.60",
      "open": "37.48",
      "high": "39.04",
      "low": "37.48",
      "close": "38.52",
      "average": "37.8714",
      "volume": "674010",
      "turnover": "25525798.2",
      "trades": "547"
    },
    {
      "date": "2025-01-16",
      "bid": "38.92",
      "ask": "38.96",
      "open": "38.60",
      "high": "39.04",
      "low": "38.24",
      "close": "39.04",
      "average": "38.7392",
      "volume": "656895",
      "turnover": "25447613.6",
      "trades": "392"
    },
    {
      "date": "2025-01-17",
      "bid": "39.80",
      "ask": "39.96",
      "open": "39.16",
      "high": "40.20",
      "low": "39.08",
      "close": "40.10",
      "average": "39.8651",
      "volume": "338040",
      "turnover": "13476001.6",
      "trades": "634"
    },
    {
      "date": "2025-01-20",
      "bid": "39.56",
      "ask": "39.68",
      "open": "40.20",
      "high": "40.40",
      "low": "39.28",
      "close": "39.64",
      "average": "39.7643",
      "volume": "409150",
      "turnover": "16269589.6",
      "trades": "492"
    },
    {
      "date": "2025-01-21",
      "bid": "39.64",
      "ask": "39.76",
      "open": "39.44",
      "high": "39.92",
      "low": "39.16",
      "close": "39.84",
      "average": "39.7321",
      "volume": "279285",
      "turnover": "11096583.2",
      "trades": "342"
    },
    {
      "date": "2025-01-22",
      "bid": "39.08",
      "ask": "39.12",
      "open": "39.00",
      "high": "40.20",
      "low": "39.00",
      "close": "39.20",
      "average": "39.407",
      "volume": "537835",
      "turnover": "21161897.6",
      "trades": "641"
    },
    {
      "date": "2025-01-23",
      "bid": "39.88",
      "ask": "40.10",
      "open": "38.20",
      "high": "40.10",
      "low": "38.20",
      "close": "40.00",
      "average": "39.6082",
      "volume": "1063550",
      "turnover": "42173294.29",
      "trades": "1059"
    },
    {
      "date": "2025-01-24",
      "bid": "39.12",
      "ask": "39.28",
      "open": "40.40",
      "high": "40.50",
      "low": "39.00",
      "close": "39.40",
      "average": "39.9619",
      "volume": "621970",
      "turnover": "24855135.8",
      "trades": "774"
    },
    {
      "date": "2025-01-27",
      "bid": "40.00",
      "ask": "40.20",
      "open": "39.40",
      "high": "40.60",
      "low": "39.04",
      "close": "40.30",
      "average": "40.1487",
      "volume": "277335",
      "turnover": "11134659.8",
      "trades": "686"
    },
    {
      "date": "2025-01-28",
      "bid": "40.40",
      "ask": "40.60",
      "open": "40.20",
      "high": "40.60",
      "low": "39.84",
      "close": "40.60",
      "average": "40.2263",
      "volume": "264115",
      "turnover": "10624348.6",
      "trades": "421"
    },
    {
      "date": "2025-01-29",
      "bid": "39.60",
      "ask": "39.76",
      "open": "40.70",
      "high": "40.70",
      "low": "39.56",
      "close": "39.64",
      "average": "39.9607",
      "volume": "376045",
      "turnover": "15027051.9",
      "trades": "570"
    },
    {
      "date": "2025-01-30",
      "bid": "41.10",
      "ask": "41.30",
      "open": "39.64",
      "high": "41.30",
      "low": "39.56",
      "close": "41.20",
      "average": "40.8165",
      "volume": "361080",
      "turnover": "14738208.6",
      "trades": "545"
    },
    {
      "date": "2025-01-31",
      "bid": "39.00",
      "ask": "39.08",
      "open": "40.00",
      "high": "40.00",
      "low": "38.08",
      "close": "39.28",
      "average": "38.8398",
      "volume": "1711350",
      "turnover": "66467922.9",
      "trades": "2355"
    },
    {
      "date": "2025-02-03",
      "bid": "37.8399",
      "ask": "37.92",
      "open": "38.92",
      "high": "38.92",
      "low": "37.68",
      "close": "37.8399",
      "average": "38.0208",
      "volume": "1072225",
      "turnover": "40766860.6",
      "trades": "826"
    },
    {
      "date": "2025-02-04",
      "bid": "38.12",
      "ask": "38.16",
      "open": "37.60",
      "high": "39.00",
      "low": "37.36",
      "close": "38.24",
      "average": "38.3827",
      "volume": "834165",
      "turnover": "32017649.02",
      "trades": "686"
    },
    {
      "date": "2025-02-05",
      "bid": "38.40",
      "ask": "38.48",
      "open": "38.04",
      "high": "38.72",
      "low": "37.92",
      "close": "38.60",
      "average": "38.3585",
      "volume": "739075",
      "turnover": "28349848.2",
      "trades": "896"
    },
    {
      "date": "2025-02-06",
      "bid": "38.76",
      "ask": "38.88",
      "open": "38.56",
      "high": "39.04",
      "low": "38.00",
      "close": "38.88",
      "average": "38.67",
      "volume": "266555",
      "turnover": "10307413.19",
      "trades": "625"
    },
    {
      "date": "2025-02-07",
      "bid": "37.80",
      "ask": "37.88",
      "open": "38.76",
      "high": "39.44",
      "low": "37.56",
      "close": "37.76",
      "average": "38.1883",
      "volume": "379410",
      "turnover": "14489041.2",
      "trades": "748"
    },
    {
      "date": "2025-02-10",
      "bid": "37.88",
      "ask": "38.00",
      "open": "37.72",
      "high": "38.12",
      "low": "37.56",
      "close": "38.00",
      "average": "37.9454",
      "volume": "266085",
      "turnover": "10096721.19",
      "trades": "411"
    },
    {
      "date": "2025-02-11",
      "bid": "36.68",
      "ask": "36.80",
      "open": "37.88",
      "high": "37.88",
      "low": "36.44",
      "close": "36.68",
      "average": "36.9354",
      "volume": "382085",
      "turnover": "14112465.6",
      "trades": "798"
    },
    {
      "date": "2025-02-12",
      "bid": "36.00",
      "ask": "36.08",
      "open": "36.68",
      "high": "37.28",
      "low": "35.8399",
      "close": "35.96",
      "average": "36.2153",
      "volume": "254040",
      "turnover": "9200149.19",
      "trades": "762"
    },
    {
      "date": "2025-02-13",
      "bid": "36.68",
      "ask": "36.72",
      "open": "36.12",
      "high": "36.8399",
      "low": "36.12",
      "close": "36.68",
      "average": "36.5832",
      "volume": "176125",
      "turnover": "6443293.8",
      "trades": "425"
    },
    {
      "date": "2025-02-14",
      "bid": "36.60",
      "ask": "36.76",
      "open": "36.68",
      "high": "36.92",
      "low": "36.12",
      "close": "36.80",
      "average": "36.4733",
      "volume": "286045",
      "turnover": "10433015.19",
      "trades": "721"
    },
    {
      "date": "2025-02-17",
      "bid": "36.56",
      "ask": "36.60",
      "open": "36.76",
      "high": "37.12",
      "low": "36.40",
      "close": "36.64",
      "average": "36.6776",
      "volume": "205620",
      "turnover": "7541661",
      "trades": "409"
    },
    {
      "date": "2025-02-18",
      "bid": "36.20",
      "ask": "36.28",
      "open": "36.52",
      "high": "36.56",
      "low": "35.96",
      "close": "36.36",
      "average": "36.29",
      "volume": "374390",
      "turnover": "13586596.2",
      "trades": "638"
    },
    {
      "date": "2025-02-19",
      "bid": "35.60",
      "ask": "35.76",
      "open": "36.36",
      "high": "36.36",
      "low": "35.20",
      "close": "35.56",
      "average": "35.6558",
      "volume": "411415",
      "turnover": "14668867",
      "trades": "991"
    },
    {
      "date": "2025-02-20",
      "bid": "35.64",
      "ask": "35.72",
      "open": "35.52",
      "high": "35.92",
      "low": "35.48",
      "close": "35.72",
      "average": "35.7007",
      "volume": "291350",
      "turnover": "10401417",
      "trades": "624"
    },
    {
      "date": "2025-02-21",
      "bid": "35.56",
      "ask": "35.60",
      "open": "36.36",
      "high": "36.36",
      "low": "35.40",
      "close": "35.44",
      "average": "35.6353",
      "volume": "266695",
      "turnover": "9503763.8",
      "trades": "798"
    },
    {
      "date": "2025-02-24",
      "bid": "35.88",
      "ask": "36.00",
      "open": "35.56",
      "high": "36.40",
      "low": "35.56",
      "close": "36.00",
      "average": "36.0321",
      "volume": "327010",
      "turnover": "11780623.8",
      "trades": "645"
    },
    {
      "date": "2025-02-25",
      "bid": "36.28",
      "ask": "36.32",
      "open": "36.00",
      "high": "36.96",
      "low": "35.96",
      "close": "36.36",
      "average": "36.5514",
      "volume": "445665",
      "turnover": "16289703.6",
      "trades": "1051"
    },
    {
      "date": "2025-02-26",
      "bid": "36.16",
      "ask": "36.24",
      "open": "37.16",
      "high": "37.16",
      "low": "36.08",
      "close": "36.20",
      "average": "36.4221",
      "volume": "269830",
      "turnover": "9828182.8",
      "trades": "690"
    },
    {
      "date": "2025-02-27",
      "bid": "36.08",
      "ask": "36.16",
      "open": "36.20",
      "high": "36.28",
      "low": "35.96",
      "close": "36.08",
      "average": "36.1057",
      "volume": "186425",
      "turnover": "6731015",
      "trades": "425"
    },
    {
      "date": "2025-02-28",
      "bid": "35.96",
      "ask": "36.04",
      "open": "36.08",
      "high": "36.08",
      "low": "35.44",
      "close": "36.08",
      "average": "35.9631",
      "volume": "441440",
      "turnover": "15874904",
      "trades": "682"
    },
    {
      "date": "2025-03-03",
      "bid": "35.16",
      "ask": "35.24",
      "open": "35.72",
      "high": "36.04",
      "low": "34.96",
      "close": "35.08",
      "average": "35.2655",
      "volume": "393905",
      "turnover": "13891128.6",
      "trades": "827"
    },
    {
      "date": "2025-03-04",
      "bid": "34.76",
      "ask": "34.88",
      "open": "35.04",
      "high": "35.44",
      "low": "34.76",
      "close": "34.76",
      "average": "34.9677",
      "volume": "176075",
      "turnover": "6156947.4",
      "trades": "431"
    },
    {
      "date": "2025-03-05",
      "bid": "33.88",
      "ask": "34.08",
      "open": "34.76",
      "high": "35.16",
      "low": "33.8399",
      "close": "33.8399",
      "average": "34.2135",
      "volume": "328800",
      "turnover": "11249509.4",
      "trades": "699"
    },
    {
      "date": "2025-03-06",
      "bid": "33.24",
      "ask": "33.36",
      "open": "33.88",
      "high": "33.88",
      "low": "32.88",
      "close": "33.28",
      "average": "33.2645",
      "volume": "866535",
      "turnover": "28824912.6",
      "trades": "1102"
    },
    {
      "date": "2025-03-07",
      "bid": "33.60",
      "ask": "33.80",
      "open": "33.36",
      "high": "33.72",
      "low": "33.00",
      "close": "33.60",
      "average": "33.5098",
      "volume": "218915",
      "turnover": "7336347.7",
      "trades": "679"
    },
    {
      "date": "2025-03-10",
      "bid": "32.52",
      "ask": "32.60",
      "open": "33.60",
      "high": "33.8399",
      "low": "32.52",
      "close": "32.60",
      "average": "33.0801",
      "volume": "621420",
      "turnover": "20549707.7",
      "trades": "825"
    },
    {
      "date": "2025-03-11",
      "bid": "32.36",
      "ask": "32.48",
      "open": "32.60",
      "high": "33.16",
      "low": "32.28",
      "close": "32.36",
      "average": "32.4562",
      "volume": "1116500",
      "turnover": "36237774",
      "trades": "820"
    },
    {
      "date": "2025-03-12",
      "bid": "32.44",
      "ask": "32.56",
      "open": "32.52",
      "high": "32.88",
      "low": "32.28",
      "close": "32.56",
      "average": "32.4778",
      "volume": "557825",
      "turnover": "18116007",
      "trades": "486"
    },
    {
      "date": "2025-03-13",
      "bid": "33.28",
      "ask": "33.40",
      "open": "32.60",
      "high": "33.44",
      "low": "32.36",
      "close": "33.32",
      "average": "33.1742",
      "volume": "285920",
      "turnover": "9483096.3",
      "trades": "663"
    },
    {
      "date": "2025-03-14",
      "bid": "33.68",
      "ask": "33.8399",
      "open": "33.40",
      "high": "34.00",
      "low": "33.40",
      "close": "33.76",
      "average": "33.6691",
      "volume": "313450",
      "turnover": "10552781.8",
      "trades": "698"
    },
    {
      "date": "2025-03-17",
      "bid": "34.04",
      "ask": "34.16",
      "open": "33.8399",
      "high": "34.20",
      "low": "33.36",
      "close": "34.20",
      "average": "34.0084",
      "volume": "355940",
      "turnover": "12105017.7",
      "trades": "857"
    },
    {
      "date": "2025-03-18",
      "bid": "33.56",
      "ask": "33.64",
      "open": "34.40",
      "high": "34.40",
      "low": "33.48",
      "close": "33.48",
      "average": "33.6729",
      "volume": "235895",
      "turnover": "7943289.8",
      "trades": "461"
    },
    {
      "date": "2025-03-19",
      "bid": "33.40",
      "ask": "33.64",
      "open": "33.64",
      "high": "33.72",
      "low": "33.20",
      "close": "33.56",
      "average": "33.5253",
      "volume": "259885",
      "turnover": "8712700.1",
      "trades": "550"
    },
    {
      "date": "2025-03-20",
      "bid": "33.56",
      "ask": "33.72",
      "open": "33.8399",
      "high": "33.92",
      "low": "33.40",
      "close": "33.68",
      "average": "33.651",
      "volume": "238095",
      "turnover": "8011867",
      "trades": "516"
    },
    {
      "date": "2025-03-21",
      "bid": "33.20",
      "ask": "33.40",
      "open": "33.40",
      "high": "33.56",
      "low": "32.80",
      "close": "33.24",
      "average": "33.1871",
      "volume": "434570",
      "turnover": "14421496.2",
      "trades": "661"
    },
    {
      "date": "2025-03-24",
      "bid": "32.52",
      "ask": "32.68",
      "open": "33.60",
      "high": "33.60",
      "low": "32.36",
      "close": "32.60",
      "average": "32.6173",
      "volume": "153035",
      "turnover": "5124564.4",
      "trades": "361"
    },
    {
      "date": "2025-03-25",
      "bid": "32.40",
      "ask": "32.52",
      "open": "32.92",
      "high": "32.92",
      "low": "32.24",
      "close": "32.48",
      "average": "32.547",
      "volume": "254505",
      "turnover": "8283329.2",
      "trades": "552"
    },
    {
      "date": "2025-03-26",
      "bid": "32.44",
      "ask": "32.60",
      "open": "32.60",
      "high": "32.76",
      "low": "32.16",
      "close": "32.56",
      "average": "32.4615",
      "volume": "153745",
      "turnover": "4990794",
      "trades": "474"
    },
    {
      "date": "2025-03-27",
      "bid": "32.48",
      "ask": "32.56",
      "open": "32.40",
      "high": "32.88",
      "low": "32.20",
      "close": "32.56",
      "average": "32.6159",
      "volume": "162085",
      "turnover": "5286567",
      "trades": "479"
    },
    {
      "date": "2025-03-28",
      "bid": "33.16",
      "ask": "33.36",
      "open": "32.56",
      "high": "33.40",
      "low": "32.52",
      "close": "33.32",
      "average": "33.2174",
      "volume": "187395",
      "turnover": "6224424.4",
      "trades": "402"
    },
    {
      "date": "2025-03-31",
      "bid": "33.20",
      "ask": "33.28",
      "open": "33.20",
      "high": "33.40",
      "low": "32.80",
      "close": "33.08",
      "average": "33.0791",
      "volume": "301140",
      "turnover": "9966132.4",
      "trades": "514"
    },
    {
      "date": "2025-04-01",
      "bid": "33.52",
      "ask": "33.64",
      "open": "33.16",
      "high": "33.60",
      "low": "32.88",
      "close": "33.48",
      "average": "33.4349",
      "volume": "314065",
      "turnover": "10500676.9",
      "trades": "803"
    },
    {
      "date": "2025-04-02",
      "bid": "32.80",
      "ask": "32.88",
      "open": "33.48",
      "high": "33.48",
      "low": "32.56",
      "close": "32.88",
      "average": "32.8659",
      "volume": "109710",
      "turnover": "3605707.4",
      "trades": "293"
    },
    {
      "date": "2025-04-03",
      "bid": "34.12",
      "ask": "34.20",
      "open": "32.40",
      "high": "34.76",
      "low": "32.40",
      "close": "34.00",
      "average": "34.0734",
      "volume": "931020",
      "turnover": "30927824.1",
      "trades": "943"
    },
    {
      "date": "2025-04-04",
      "bid": "33.12",
      "ask": "33.20",
      "open": "34.8399",
      "high": "36.08",
      "low": "32.88",
      "close": "33.00",
      "average": "34.0852",
      "volume": "638885",
      "turnover": "21777808.4",
      "trades": "1252"
    },
    {
      "date": "2025-04-07",
      "bid": "30.96",
      "ask": "31.184",
      "open": "31.552",
      "high": "32.80",
      "low": "30.772",
      "close": "30.772",
      "average": "31.8222",
      "volume": "1736300",
      "turnover": "55253947.76",
      "trades": "889"
    },
    {
      "date": "2025-04-08",
      "bid": "29.936",
      "ask": "30.10",
      "open": "30.96",
      "high": "30.984",
      "low": "29.684",
      "close": "30.02",
      "average": "30.182",
      "volume": "673335",
      "turnover": "20322887.82",
      "trades": "986"
    },
    {
      "date": "2025-04-09",
      "bid": "29.00",
      "ask": "29.49",
      "open": "33.865",
      "high": "33.865",
      "low": "27.505",
      "close": "29.345",
      "average": "28.8076",
      "volume": "459948",
      "turnover": "13250040.53",
      "trades": "1084"
    },
    {
      "date": "2025-04-10",
      "bid": "29.825",
      "ask": "30.32",
      "open": "31.775",
      "high": "31.945",
      "low": "29.545",
      "close": "29.92",
      "average": "30.2945",
      "volume": "446733",
      "turnover": "13533680.47",
      "trades": "795"
    },
    {
      "date": "2025-04-11",
      "bid": "30.14",
      "ask": "30.27",
      "open": "29.00",
      "high": "30.76",
      "low": "28.855",
      "close": "30.00",
      "average": "29.9189",
      "volume": "426754",
      "turnover": "12767994.88",
      "trades": "742"
    },
    {
      "date": "2025-04-14",
      "bid": "30.50",
      "ask": "30.695",
      "open": "30.47",
      "high": "31.005",
      "low": "29.88",
      "close": "30.685",
      "average": "30.5134",
      "volume": "241725",
      "turnover": "7375763.39",
      "trades": "561"
    },
    {
      "date": "2025-04-15",
      "bid": "31.505",
      "ask": "31.795",
      "open": "30.695",
      "high": "31.59",
      "low": "30.535",
      "close": "31.485",
      "average": "31.2433",
      "volume": "237323",
      "turnover": "7414736.05",
      "trades": "848"
    },
    {
      "date": "2025-04-16",
      "bid": "31.005",
      "ask": "31.31",
      "open": "31.80",
      "high": "31.86",
      "low": "31.08",
      "close": "31.40",
      "average": "31.478",
      "volume": "266789",
      "turnover": "8398814.02",
      "trades": "694"
    },
    {
      "date": "2025-04-17",
      "bid": "31.47",
      "ask": "31.56",
      "open": "31.31",
      "high": "31.60",
      "low": "31.12",
      "close": "31.375",
      "average": "31.3699",
      "volume": "73590",
      "turnover": "2308117.88",
      "trades": "280"
    },
    {
      "date": "2025-04-22",
      "bid": "32.90",
      "ask": "33.00",
      "open": "31.375",
      "high": "33.035",
      "low": "31.14",
      "close": "33.035",
      "average": "32.7206",
      "volume": "229366",
      "turnover": "7504940.1",
      "trades": "810"
    },
    {
      "date": "2025-04-23",
      "bid": "32.935",
      "ask": "33.04",
      "open": "32.505",
      "high": "33.60",
      "low": "32.505",
      "close": "32.985",
      "average": "33.0481",
      "volume": "401052",
      "turnover": "13262396.94",
      "trades": "989"
    },
    {
      "date": "2025-04-24",
      "bid": "33.31",
      "ask": "33.515",
      "open": "31.205",
      "high": "33.72",
      "low": "31.205",
      "close": "33.38",
      "average": "33.3537",
      "volume": "592415",
      "turnover": "19759086.46",
      "trades": "1239"
    },
    {
      "date": "2025-04-25",
      "bid": "33.50",
      "ask": "33.665",
      "open": "33.855",
      "high": "34.17",
      "low": "33.40",
      "close": "33.60",
      "average": "33.6286",
      "volume": "187772",
      "turnover": "6314593.5",
      "trades": "561"
    },
    {
      "date": "2025-04-28",
      "bid": "32.865",
      "ask": "32.975",
      "open": "33.60",
      "high": "33.63",
      "low": "32.77",
      "close": "32.875",
      "average": "32.9216",
      "volume": "198312",
      "turnover": "6529355.04",
      "trades": "664"
    },
    {
      "date": "2025-04-29",
      "bid": "33.625",
      "ask": "33.69",
      "open": "32.98",
      "high": "33.785",
      "low": "32.98",
      "close": "33.685",
      "average": "33.6555",
      "volume": "607672",
      "turnover": "20449396.62",
      "trades": "506"
    },
    {
      "date": "2025-04-30",
      "bid": "33.805",
      "ask": "34.055",
      "open": "33.60",
      "high": "34.295",
      "low": "33.575",
      "close": "34.295",
      "average": "33.9912",
      "volume": "140413",
      "turnover": "4772813.19",
      "trades": "298"
    },
    {
      "date": "2025-05-02",
      "bid": "34.925",
      "ask": "35.05",
      "open": "35.245",
      "high": "35.88",
      "low": "34.30",
      "close": "34.945",
      "average": "35.283",
      "volume": "461359",
      "turnover": "16279885.39",
      "trades": "1642"
    },
    {
      "date": "2025-05-05",
      "bid": "34.45",
      "ask": "34.51",
      "open": "35.00",
      "high": "35.155",
      "low": "34.28",
      "close": "34.50",
      "average": "34.5528",
      "volume": "98073",
      "turnover": "3388736.2",
      "trades": "426"
    },
    {
      "date": "2025-05-06",
      "bid": "33.865",
      "ask": "33.955",
      "open": "34.45",
      "high": "34.45",
      "low": "33.44",
      "close": "34.00",
      "average": "33.9531",
      "volume": "114665",
      "turnover": "3893211.55",
      "trades": "338"
    },
    {
      "date": "2025-05-07",
      "bid": "33.995",
      "ask": "34.18",
      "open": "33.955",
      "high": "34.415",
      "low": "33.60",
      "close": "34.04",
      "average": "33.9839",
      "volume": "397345",
      "turnover": "13503218.18",
      "trades": "632"
    },
    {
      "date": "2025-05-08",
      "bid": "32.865",
      "ask": "33.055",
      "open": "33.995",
      "high": "34.025",
      "low": "32.99",
      "close": "32.99",
      "average": "33.2599",
      "volume": "242286",
      "turnover": "8058589.69",
      "trades": "480"
    },
    {
      "date": "2025-05-09",
      "bid": "33.045",
      "ask": "33.115",
      "open": "32.80",
      "high": "33.115",
      "low": "32.46",
      "close": "33.09",
      "average": "32.9528",
      "volume": "136331",
      "turnover": "4492473.99",
      "trades": "430"
    },
    {
      "date": "2025-05-12",
      "bid": "33.04",
      "ask": "33.165",
      "open": "33.35",
      "high": "33.355",
      "low": "32.26",
      "close": "33.09",
      "average": "32.8815",
      "volume": "184369",
      "turnover": "6062350.14",
      "trades": "427"
    },
    {
      "date": "2025-05-13",
      "bid": "32.86",
      "ask": "33.195",
      "open": "33.17",
      "high": "33.345",
      "low": "32.585",
      "close": "32.935",
      "average": "32.9495",
      "volume": "172787",
      "turnover": "5693283.72",
      "trades": "448"
    },
    {
      "date": "2025-05-14",
      "bid": "31.96",
      "ask": "32.055",
      "open": "32.90",
      "high": "33.285",
      "low": "31.945",
      "close": "32.10",
      "average": "32.2392",
      "volume": "443197",
      "turnover": "14290592.15",
      "trades": "819"
    },
    {
      "date": "2025-05-15",
      "bid": "32.07",
      "ask": "32.18",
      "open": "32.42",
      "high": "32.605",
      "low": "31.91",
      "close": "32.14",
      "average": "32.1208",
      "volume": "415308",
      "turnover": "13335185.69",
      "trades": "794"
    },
    {
      "date": "2025-05-16",
      "bid": "31.99",
      "ask": "32.015",
      "open": "32.74",
      "high": "32.74",
      "low": "31.805",
      "close": "32.125",
      "average": "32.0703",
      "volume": "703520",
      "turnover": "22559180.12",
      "trades": "1088"
    },
    {
      "date": "2025-05-19",
      "bid": "31.99",
      "ask": "32.115",
      "open": "31.99",
      "high": "32.105",
      "low": "31.23",
      "close": "32.085",
      "average": "31.7835",
      "volume": "263358",
      "turnover": "8370371.32",
      "trades": "608"
    },
    {
      "date": "2025-05-20",
      "bid": "32.665",
      "ask": "32.74",
      "open": "32.16",
      "high": "32.835",
      "low": "32.00",
      "close": "32.69",
      "average": "32.619",
      "volume": "139345",
      "turnover": "4545272.13",
      "trades": "429"
    },
    {
      "date": "2025-05-21",
      "bid": "32.59",
      "ask": "32.65",
      "open": "32.69",
      "high": "32.705",
      "low": "31.915",
      "close": "32.48",
      "average": "32.4165",
      "volume": "149267",
      "turnover": "4838741.32",
      "trades": "407"
    },
    {
      "date": "2025-05-22",
      "bid": "31.26",
      "ask": "31.58",
      "open": "32.45",
      "high": "32.45",
      "low": "31.215",
      "close": "31.215",
      "average": "31.4843",
      "volume": "227305",
      "turnover": "7157002.31",
      "trades": "739"
    },
    {
      "date": "2025-05-23",
      "bid": "31.455",
      "ask": "31.62",
      "open": "31.31",
      "high": "32.15",
      "low": "31.08",
      "close": "31.465",
      "average": "31.5926",
      "volume": "177550",
      "turnover": "5607101.88",
      "trades": "449"
    },
    {
      "date": "2025-05-26",
      "bid": "31.83",
      "ask": "32.025",
      "open": "31.625",
      "high": "32.19",
      "low": "31.625",
      "close": "31.985",
      "average": "31.9813",
      "volume": "67025",
      "turnover": "2143559.02",
      "trades": "287"
    },
    {
      "date": "2025-05-27",
      "bid": "31.70",
      "ask": "31.765",
      "open": "32.30",
      "high": "32.39",
      "low": "31.70",
      "close": "31.77",
      "average": "31.9763",
      "volume": "213304",
      "turnover": "6820666.69",
      "trades": "780"
    },
    {
      "date": "2025-05-28",
      "bid": "31.555",
      "ask": "31.735",
      "open": "32.06",
      "high": "32.265",
      "low": "31.52",
      "close": "31.52",
      "average": "31.625",
      "volume": "186219",
      "turnover": "5889178.3",
      "trades": "370"
    },
    {
      "date": "2025-05-30",
      "bid": "32.60",
      "ask": "32.66",
      "open": "31.795",
      "high": "33.135",
      "low": "31.795",
      "close": "32.655",
      "average": "32.717",
      "volume": "1878960",
      "turnover": "61475438.19",
      "trades": "1245"
    },
    {
      "date": "2025-06-02",
      "bid": "32.815",
      "ask": "33.025",
      "open": "32.655",
      "high": "33.095",
      "low": "32.00",
      "close": "32.785",
      "average": "32.7788",
      "volume": "271339",
      "turnover": "8895368.11",
      "trades": "498"
    },
    {
      "date": "2025-06-03",
      "bid": "32.485",
      "ask": "32.57",
      "open": "32.785",
      "high": "33.125",
      "low": "32.265",
      "close": "32.63",
      "average": "32.6155",
      "volume": "239656",
      "turnover": "7816327.74",
      "trades": "527"
    },
    {
      "date": "2025-06-04",
      "bid": "32.605",
      "ask": "32.815",
      "open": "32.65",
      "high": "33.025",
      "low": "32.40",
      "close": "32.86",
      "average": "32.7618",
      "volume": "222146",
      "turnover": "7277737.08",
      "trades": "594"
    },
    {
      "date": "2025-06-05",
      "bid": "32.93",
      "ask": "33.085",
      "open": "32.84",
      "high": "33.37",
      "low": "32.66",
      "close": "32.97",
      "average": "33.0416",
      "volume": "159010",
      "turnover": "5254300.83",
      "trades": "485"
    },
    {
      "date": "2025-06-09",
      "bid": "34.01",
      "ask": "34.065",
      "open": "33.09",
      "high": "34.235",
      "low": "33.09",
      "close": "33.965",
      "average": "33.924",
      "volume": "237927",
      "turnover": "8071257.2",
      "trades": "646"
    },
    {
      "date": "2025-06-10",
      "bid": "33.96",
      "ask": "34.03",
      "open": "34.005",
      "high": "34.165",
      "low": "33.77",
      "close": "33.92",
      "average": "33.9119",
      "volume": "523470",
      "turnover": "17753050.47",
      "trades": "452"
    },
    {
      "date": "2025-06-11",
      "bid": "33.63",
      "ask": "33.795",
      "open": "34.48",
      "high": "34.48",
      "low": "33.415",
      "close": "33.55",
      "average": "33.6351",
      "volume": "302881",
      "turnover": "10191648.19",
      "trades": "675"
    },
    {
      "date": "2025-06-12",
      "bid": "32.75",
      "ask": "32.85",
      "open": "33.55",
      "high": "33.55",
      "low": "32.745",
      "close": "32.745",
      "average": "32.8478",
      "volume": "412285",
      "turnover": "13553144.66",
      "trades": "729"
    },
    {
      "date": "2025-06-13",
      "bid": "32.275",
      "ask": "32.47",
      "open": "32.25",
      "high": "32.76",
      "low": "32.15",
      "close": "32.24",
      "average": "32.2927",
      "volume": "361430",
      "turnover": "11671556.36",
      "trades": "592"
    },
    {
      "date": "2025-06-16",
      "bid": "32.985",
      "ask": "33.01",
      "open": "32.24",
      "high": "33.30",
      "low": "32.03",
      "close": "32.96",
      "average": "32.8331",
      "volume": "132196",
      "turnover": "4343572.03",
      "trades": "559"
    },
    {
      "date": "2025-06-17",
      "bid": "33.00",
      "ask": "33.16",
      "open": "32.895",
      "high": "33.225",
      "low": "32.645",
      "close": "33.11",
      "average": "32.9752",
      "volume": "252224",
      "turnover": "8315051.75",
      "trades": "537"
    },
    {
      "date": "2025-06-18",
      "bid": "33.47",
      "ask": "33.65",
      "open": "33.24",
      "high": "33.575",
      "low": "33.06",
      "close": "33.445",
      "average": "33.3392",
      "volume": "694062",
      "turnover": "23138251.36",
      "trades": "1576"
    },
    {
      "date": "2025-06-19",
      "bid": "32.605",
      "ask": "32.79",
      "open": "33.465",
      "high": "33.465",
      "low": "32.575",
      "close": "32.575",
      "average": "32.7486",
      "volume": "459450",
      "turnover": "15046954.06",
      "trades": "778"
    },
    {
      "date": "2025-06-23",
      "bid": "33.155",
      "ask": "33.235",
      "open": "32.58",
      "high": "33.50",
      "low": "32.475",
      "close": "33.225",
      "average": "33.126",
      "volume": "166685",
      "turnover": "5521717.27",
      "trades": "439"
    },
    {
      "date": "2025-06-24",
      "bid": "32.775",
      "ask": "32.865",
      "open": "33.235",
      "high": "33.805",
      "low": "32.62",
      "close": "32.825",
      "average": "33.1781",
      "volume": "374765",
      "turnover": "12433464.86",
      "trades": "569"
    },
    {
      "date": "2025-06-25",
      "bid": "33.755",
      "ask": "33.84",
      "open": "32.88",
      "high": "33.885",
      "low": "32.88",
      "close": "33.695",
      "average": "33.6416",
      "volume": "223293",
      "turnover": "7512106.27",
      "trades": "586"
    },
    {
      "date": "2025-06-26",
      "bid": "34.26",
      "ask": "34.315",
      "open": "33.915",
      "high": "34.42",
      "low": "33.785",
      "close": "34.23",
      "average": "34.1779",
      "volume": "132277",
      "turnover": "4522160.71",
      "trades": "447"
    },
    {
      "date": "2025-06-27",
      "bid": "34.175",
      "ask": "34.335",
      "open": "34.295",
      "high": "34.64",
      "low": "33.905",
      "close": "34.285",
      "average": "34.3503",
      "volume": "246659",
      "turnover": "8473710.94",
      "trades": "798"
    },
    {
      "date": "2025-06-30",
      "bid": "33.74",
      "ask": "33.80",
      "open": "34.175",
      "high": "34.99",
      "low": "33.74",
      "close": "33.815",
      "average": "33.9659",
      "volume": "396892",
      "turnover": "13487163.2",
      "trades": "889"
    },
    {
      "date": "2025-07-01",
      "bid": "34.20",
      "ask": "34.365",
      "open": "33.80",
      "high": "34.395",
      "low": "33.80",
      "close": "34.315",
      "average": "34.2676",
      "volume": "152610",
      "turnover": "5229513.71",
      "trades": "452"
    },
    {
      "date": "2025-07-02",
      "bid": "33.75",
      "ask": "33.85",
      "open": "34.365",
      "high": "34.515",
      "low": "33.45",
      "close": "33.92",
      "average": "33.8305",
      "volume": "220162",
      "turnover": "7449831.53",
      "trades": "653"
    },
    {
      "date": "2025-07-03",
      "bid": "34.20",
      "ask": "34.335",
      "open": "34.00",
      "high": "34.70",
      "low": "33.95",
      "close": "34.37",
      "average": "34.3603",
      "volume": "194337",
      "turnover": "6675646.98",
      "trades": "562"
    },
    {
      "date": "2025-07-04",
      "bid": "34.885",
      "ask": "34.905",
      "open": "34.04",
      "high": "35.035",
      "low": "33.17",
      "close": "35.00",
      "average": "34.3523",
      "volume": "668011",
      "turnover": "22943723.24",
      "trades": "1538"
    },
    {
      "date": "2025-07-07",
      "bid": "32.825",
      "ask": "32.92",
      "open": "34.52",
      "high": "34.685",
      "low": "32.705",
      "close": "33.065",
      "average": "33.3458",
      "volume": "680540",
      "turnover": "22705102.46",
      "trades": "1419"
    },
    {
      "date": "2025-07-08",
      "bid": "32.765",
      "ask": "32.83",
      "open": "32.92",
      "high": "33.00",
      "low": "32.50",
      "close": "32.83",
      "average": "32.7951",
      "volume": "237196",
      "turnover": "7778676.95",
      "trades": "748"
    },
    {
      "date": "2025-07-09",
      "bid": "32.825",
      "ask": "32.905",
      "open": "32.83",
      "high": "32.97",
      "low": "32.33",
      "close": "32.97",
      "average": "32.8649",
      "volume": "219805",
      "turnover": "7223875.81",
      "trades": "727"
    },
    {
      "date": "2025-07-10",
      "bid": "32.845",
      "ask": "32.90",
      "open": "32.935",
      "high": "33.31",
      "low": "32.68",
      "close": "32.975",
      "average": "32.9458",
      "volume": "315809",
      "turnover": "10403217.22",
      "trades": "676"
    },
    {
      "date": "2025-07-11",
      "bid": "32.895",
      "ask": "33.075",
      "open": "32.975",
      "high": "33.065",
      "low": "32.305",
      "close": "32.86",
      "average": "32.8266",
      "volume": "232836",
      "turnover": "7644437.62",
      "trades": "1100"
    },
    {
      "date": "2025-07-14",
      "bid": "33.38",
      "ask": "33.465",
      "open": "32.625",
      "high": "33.58",
      "low": "32.545",
      "close": "33.475",
      "average": "33.3563",
      "volume": "291815",
      "turnover": "9733198.48",
      "trades": "848"
    },
    {
      "date": "2025-07-15",
      "bid": "33.295",
      "ask": "33.33",
      "open": "32.805",
      "high": "33.85",
      "low": "32.805",
      "close": "33.285",
      "average": "33.4601",
      "volume": "340906",
      "turnover": "11407328.55",
      "trades": "1278"
    },
    {
      "date": "2025-07-16",
      "bid": "32.20",
      "ask": "32.515",
      "open": "32.90",
      "high": "33.28",
      "low": "32.20",
      "close": "32.255",
      "average": "32.4365",
      "volume": "506645",
      "turnover": "16444363.24",
      "trades": "972"
    },
    {
      "date": "2025-07-17",
      "bid": "32.845",
      "ask": "33.15",
      "open": "32.515",
      "high": "33.115",
      "low": "32.225",
      "close": "32.86",
      "average": "32.8986",
      "volume": "439546",
      "turnover": "14468401.72",
      "trades": "885"
    },
    {
      "date": "2025-07-18",
      "bid": "32.795",
      "ask": "32.88",
      "open": "33.00",
      "high": "33.00",
      "low": "32.595",
      "close": "32.795",
      "average": "32.7879",
      "volume": "164833",
      "turnover": "5404516.83",
      "trades": "312"
    },
    {
      "date": "2025-07-21",
      "bid": "33.00",
      "ask": "33.275",
      "open": "32.795",
      "high": "33.37",
      "low": "32.79",
      "close": "33.23",
      "average": "33.2267",
      "volume": "160987",
      "turnover": "5348993.55",
      "trades": "385"
    },
    {
      "date": "2025-07-22",
      "bid": "33.09",
      "ask": "33.33",
      "open": "33.00",
      "high": "33.505",
      "low": "33.00",
      "close": "33.21",
      "average": "33.252",
      "volume": "184903",
      "turnover": "6148495.06",
      "trades": "542"
    },
    {
      "date": "2025-07-23",
      "bid": "33.09",
      "ask": "33.215",
      "open": "33.21",
      "high": "33.545",
      "low": "32.815",
      "close": "33.05",
      "average": "33.1146",
      "volume": "245969",
      "turnover": "8145126.78",
      "trades": "558"
    },
    {
      "date": "2025-07-24",
      "bid": "33.615",
      "ask": "33.655",
      "open": "33.09",
      "high": "33.69",
      "low": "33.04",
      "close": "33.625",
      "average": "33.5165",
      "volume": "194635",
      "turnover": "6523191.16",
      "trades": "544"
    },
    {
      "date": "2025-07-25",
      "bid": "33.40",
      "ask": "33.60",
      "open": "33.60",
      "high": "33.80",
      "low": "33.14",
      "close": "33.525",
      "average": "33.4709",
      "volume": "157572",
      "turnover": "5274541.3",
      "trades": "869"
    },
    {
      "date": "2025-07-28",
      "bid": "33.505",
      "ask": "33.605",
      "open": "33.85",
      "high": "34.10",
      "low": "33.465",
      "close": "33.565",
      "average": "33.6484",
      "volume": "195600",
      "turnover": "6582810.1",
      "trades": "533"
    },
    {
      "date": "2025-07-29",
      "bid": "33.03",
      "ask": "33.09",
      "open": "33.565",
      "high": "33.60",
      "low": "29.885",
      "close": "29.885",
      "average": "32.5545",
      "volume": "74670",
      "turnover": "2434853.04",
      "trades": "289"
    },
    {
      "date": "2025-07-30",
      "bid": "32.09",
      "ask": "32.22",
      "open": "33.03",
      "high": "33.445",
      "low": "32.065",
      "close": "32.32",
      "average": "32.4264",
      "volume": "255520",
      "turnover": "8287423.99",
      "trades": "722"
    },
    {
      "date": "2025-07-31",
      "bid": "31.715",
      "ask": "31.74",
      "open": "32.355",
      "high": "32.355",
      "low": "31.72",
      "close": "31.745",
      "average": "31.9088",
      "volume": "313977",
      "turnover": "10019519.36",
      "trades": "820"
    },
    {
      "date": "2025-08-01",
      "bid": "31.405",
      "ask": "31.74",
      "open": "31.50",
      "high": "31.80",
      "low": "31.245",
      "close": "31.595",
      "average": "31.5737",
      "volume": "167129",
      "turnover": "5276947.58",
      "trades": "451"
    },
    {
      "date": "2025-08-04",
      "bid": "32.265",
      "ask": "32.345",
      "open": "31.54",
      "high": "32.375",
      "low": "31.54",
      "close": "32.215",
      "average": "32.099",
      "volume": "165313",
      "turnover": "5306287.16",
      "trades": "511"
    },
    {
      "date": "2025-08-05",
      "bid": "32.075",
      "ask": "32.13",
      "open": "32.36",
      "high": "32.36",
      "low": "31.99",
      "close": "32.045",
      "average": "32.0684",
      "volume": "190426",
      "turnover": "6106695.61",
      "trades": "365"
    },
    {
      "date": "2025-08-06",
      "bid": "31.72",
      "ask": "31.785",
      "open": "32.13",
      "high": "32.675",
      "low": "31.645",
      "close": "31.645",
      "average": "31.7661",
      "volume": "327172",
      "turnover": "10393064.81",
      "trades": "625"
    },
    {
      "date": "2025-08-07",
      "bid": "32.49",
      "ask": "32.53",
      "open": "31.72",
      "high": "32.60",
      "low": "31.72",
      "close": "32.415",
      "average": "32.2868",
      "volume": "225933",
      "turnover": "7294066.67",
      "trades": "573"
    },
    {
      "date": "2025-08-08",
      "bid": "32.415",
      "ask": "32.495",
      "open": "32.65",
      "high": "32.83",
      "low": "32.24",
      "close": "32.38",
      "average": "32.4692",
      "volume": "120724",
      "turnover": "3919820.61",
      "trades": "361"
    },
    {
      "date": "2025-08-11",
      "bid": "32.16",
      "ask": "32.205",
      "open": "32.38",
      "high": "32.685",
      "low": "32.07",
      "close": "32.215",
      "average": "32.3244",
      "volume": "191561",
      "turnover": "6199060.08",
      "trades": "409"
    },
    {
      "date": "2025-08-12",
      "bid": "31.70",
      "ask": "31.775",
      "open": "32.235",
      "high": "32.445",
      "low": "31.675",
      "close": "31.675",
      "average": "31.8193",
      "volume": "159870",
      "turnover": "5087243.55",
      "trades": "410"
    },
    {
      "date": "2025-08-13",
      "bid": "31.65",
      "ask": "31.975",
      "open": "31.52",
      "high": "32.015",
      "low": "31.355",
      "close": "31.725",
      "average": "31.6753",
      "volume": "170777",
      "turnover": "5408905.72",
      "trades": "509"
    },
    {
      "date": "2025-08-14",
      "bid": "31.80",
      "ask": "31.935",
      "open": "31.95",
      "high": "32.005",
      "low": "31.60",
      "close": "31.79",
      "average": "31.7887",
      "volume": "217410",
      "turnover": "6911055.36",
      "trades": "633"
    },
    {
      "date": "2025-08-15",
      "bid": "31.435",
      "ask": "31.51",
      "open": "31.94",
      "high": "32.05",
      "low": "31.41",
      "close": "31.47",
      "average": "31.5766",
      "volume": "97586",
      "turnover": "3081430.68",
      "trades": "365"
    },
    {
      "date": "2025-08-18",
      "bid": "31.145",
      "ask": "31.195",
      "open": "31.435",
      "high": "31.815",
      "low": "31.04",
      "close": "31.175",
      "average": "31.2266",
      "volume": "155480",
      "turnover": "4855129.98",
      "trades": "429"
    },
    {
      "date": "2025-08-19",
      "bid": "31.715",
      "ask": "31.785",
      "open": "31.045",
      "high": "31.81",
      "low": "31.045",
      "close": "31.81",
      "average": "31.6283",
      "volume": "100855",
      "turnover": "3189870.89",
      "trades": "401"
    },
    {
      "date": "2025-08-20",
      "bid": "32.035",
      "ask": "32.08",
      "open": "31.785",
      "high": "32.215",
      "low": "31.60",
      "close": "32.00",
      "average": "31.9696",
      "volume": "117972",
      "turnover": "3771540.21",
      "trades": "429"
    },
    {
      "date": "2025-08-21",
      "bid": "31.75",
      "ask": "31.805",
      "open": "32.08",
      "high": "32.08",
      "low": "31.325",
      "close": "31.755",
      "average": "31.7028",
      "volume": "139611",
      "turnover": "4425853.18",
      "trades": "412"
    },
    {
      "date": "2025-08-22",
      "bid": "32.08",
      "ask": "32.11",
      "open": "31.755",
      "high": "32.175",
      "low": "31.57",
      "close": "32.175",
      "average": "32.0047",
      "volume": "167469",
      "turnover": "5358563.37",
      "trades": "565"
    },
    {
      "date": "2025-08-25",
      "bid": "31.655",
      "ask": "31.685",
      "open": "31.80",
      "high": "32.145",
      "low": "31.555",
      "close": "31.555",
      "average": "31.7003",
      "volume": "185230",
      "turnover": "5872363.23",
      "trades": "736"
    },
    {
      "date": "2025-08-26",
      "bid": "31.57",
      "ask": "31.605",
      "open": "31.55",
      "high": "31.825",
      "low": "31.325",
      "close": "31.67",
      "average": "31.6507",
      "volume": "325198",
      "turnover": "10290564.22",
      "trades": "732"
    },
    {
      "date": "2025-08-27",
      "bid": "32.465",
      "ask": "32.54",
      "open": "31.23",
      "high": "32.575",
      "low": "31.23",
      "close": "32.48",
      "average": "32.2981",
      "volume": "364543",
      "turnover": "11778520.83",
      "trades": "1011"
    },
    {
      "date": "2025-08-28",
      "bid": "31.655",
      "ask": "31.72",
      "open": "32.50",
      "high": "32.75",
      "low": "31.615",
      "close": "31.665",
      "average": "31.8071",
      "volume": "208898",
      "turnover": "6644017.46",
      "trades": "711"
    },
    {
      "date": "2025-08-29",
      "bid": "31.555",
      "ask": "31.655",
      "open": "32.50",
      "high": "32.50",
      "low": "31.34",
      "close": "31.50",
      "average": "31.5377",
      "volume": "226485",
      "turnover": "7142803.45",
      "trades": "693"
    },
    {
      "date": "2025-09-01",
      "bid": "31.385",
      "ask": "31.47",
      "open": "31.66",
      "high": "31.83",
      "low": "31.30",
      "close": "31.31",
      "average": "31.5099",
      "volume": "181504",
      "turnover": "5723351.35",
      "trades": "351"
    },
    {
      "date": "2025-09-02",
      "bid": "30.55",
      "ask": "30.62",
      "open": "31.90",
      "high": "32.185",
      "low": "30.315",
      "close": "30.60",
      "average": "31.0756",
      "volume": "778381",
      "turnover": "24183278.33",
      "trades": "1908"
    },
    {
      "date": "2025-09-03",
      "bid": "30.415",
      "ask": "30.515",
      "open": "31.08",
      "high": "31.31",
      "low": "30.37",
      "close": "30.575",
      "average": "30.614",
      "volume": "698490",
      "turnover": "21386048.28",
      "trades": "1024"
    },
    {
      "date": "2025-09-04",
      "bid": "30.52",
      "ask": "30.55",
      "open": "30.515",
      "high": "31.02",
      "low": "30.47",
      "close": "30.47",
      "average": "30.5828",
      "volume": "172483",
      "turnover": "5275884.33",
      "trades": "453"
    },
    {
      "date": "2025-09-05",
      "bid": "31.22",
      "ask": "31.315",
      "open": "30.60",
      "high": "31.41",
      "low": "30.535",
      "close": "31.385",
      "average": "31.1416",
      "volume": "230614",
      "turnover": "7161054.43",
      "trades": "608"
    },
    {
      "date": "2025-09-08",
      "bid": "31.49",
      "ask": "31.73",
      "open": "31.50",
      "high": "31.715",
      "low": "31.15",
      "close": "31.495",
      "average": "31.436",
      "volume": "191161",
      "turnover": "6009290.21",
      "trades": "762"
    },
    {
      "date": "2025-09-09",
      "bid": "31.465",
      "ask": "31.695",
      "open": "31.73",
      "high": "31.81",
      "low": "31.30",
      "close": "31.63",
      "average": "31.5802",
      "volume": "179313",
      "turnover": "5661535.82",
      "trades": "450"
    },
    {
      "date": "2025-09-10",
      "bid": "31.735",
      "ask": "31.80",
      "open": "31.695",
      "high": "32.12",
      "low": "31.525",
      "close": "31.675",
      "average": "31.7321",
      "volume": "305077",
      "turnover": "9682915.85",
      "trades": "766"
    },
    {
      "date": "2025-09-11",
      "bid": "31.78",
      "ask": "31.995",
      "open": "32.055",
      "high": "32.055",
      "low": "31.435",
      "close": "31.765",
      "average": "31.7518",
      "volume": "111553",
      "turnover": "3541994.13",
      "trades": "647"
    },
    {
      "date": "2025-09-12",
      "bid": "32.10",
      "ask": "32.25",
      "open": "31.80",
      "high": "32.485",
      "low": "31.80",
      "close": "32.02",
      "average": "32.1531",
      "volume": "188803",
      "turnover": "6070498.56",
      "trades": "822"
    },
    {
      "date": "2025-09-15",
      "bid": "32.695",
      "ask": "32.80",
      "open": "32.25",
      "high": "32.83",
      "low": "31.96",
      "close": "32.555",
      "average": "32.5129",
      "volume": "174134",
      "turnover": "5661575.77",
      "trades": "835"
    },
    {
      "date": "2025-09-16",
      "bid": "32.05",
      "ask": "32.105",
      "open": "32.80",
      "high": "33.05",
      "low": "31.965",
      "close": "31.965",
      "average": "32.2703",
      "volume": "198772",
      "turnover": "6423512.83",
      "trades": "721"
    },
    {
      "date": "2025-09-17",
      "bid": "32.59",
      "ask": "32.675",
      "open": "32.05",
      "high": "32.745",
      "low": "31.965",
      "close": "32.515",
      "average": "32.4369",
      "volume": "345635",
      "turnover": "11180699.34",
      "trades": "1115"
    },
    {
      "date": "2025-09-18",
      "bid": "32.76",
      "ask": "32.88",
      "open": "32.75",
      "high": "33.34",
      "low": "32.45",
      "close": "32.69",
      "average": "32.8446",
      "volume": "246489",
      "turnover": "8095816.78",
      "trades": "770"
    },
    {
      "date": "2025-09-19",
      "bid": "32.205",
      "ask": "32.335",
      "open": "32.50",
      "high": "32.88",
      "low": "31.88",
      "close": "31.88",
      "average": "31.9265",
      "volume": "2584665",
      "turnover": "82549175.45",
      "trades": "860"
    },
    {
      "date": "2025-09-22",
      "bid": "31.055",
      "ask": "31.20",
      "open": "32.05",
      "high": "32.165",
      "low": "30.915",
      "close": "30.915",
      "average": "31.2209",
      "volume": "177280",
      "turnover": "5535127.93",
      "trades": "680"
    },
    {
      "date": "2025-09-23",
      "bid": "31.325",
      "ask": "31.35",
      "open": "30.755",
      "high": "31.715",
      "low": "30.755",
      "close": "31.325",
      "average": "31.3227",
      "volume": "159685",
      "turnover": "5001653.09",
      "trades": "585"
    },
    {
      "date": "2025-09-24",
      "bid": "31.01",
      "ask": "31.115",
      "open": "31.305",
      "high": "31.445",
      "low": "30.87",
      "close": "31.08",
      "average": "31.1332",
      "volume": "160174",
      "turnover": "4986259.78",
      "trades": "486"
    },
    {
      "date": "2025-09-25",
      "bid": "30.14",
      "ask": "30.18",
      "open": "31.115",
      "high": "31.115",
      "low": "30.10",
      "close": "30.14",
      "average": "30.3141",
      "volume": "220888",
      "turnover": "6696315.92",
      "trades": "584"
    },
    {
      "date": "2025-09-26",
      "bid": "30.66",
      "ask": "30.795",
      "open": "30.11",
      "high": "30.83",
      "low": "30.055",
      "close": "30.83",
      "average": "30.634",
      "volume": "261833",
      "turnover": "8020279.78",
      "trades": "608"
    },
    {
      "date": "2025-09-29",
      "bid": "31.005",
      "ask": "31.20",
      "open": "30.80",
      "high": "31.25",
      "low": "30.465",
      "close": "31.00",
      "average": "30.8869",
      "volume": "404459",
      "turnover": "12492393.73",
      "trades": "898"
    },
    {
      "date": "2025-09-30",
      "bid": "31.79",
      "ask": "31.855",
      "open": "30.995",
      "high": "31.85",
      "low": "30.68",
      "close": "31.665",
      "average": "31.3864",
      "volume": "611428",
      "turnover": "19189808.55",
      "trades": "1304"
    },
    {
      "date": "2025-10-01",
      "bid": "30.76",
      "ask": "30.90",
      "open": "31.60",
      "high": "31.76",
      "low": "30.69",
      "close": "30.69",
      "average": "30.8441",
      "volume": "491108",
      "turnover": "15148592.77",
      "trades": "1026"
    },
    {
      "date": "2025-10-02",
      "bid": "30.245",
      "ask": "30.305",
      "open": "30.90",
      "high": "30.94",
      "low": "29.72",
      "close": "30.255",
      "average": "30.1796",
      "volume": "358801",
      "turnover": "10828638.49",
      "trades": "1170"
    },
    {
      "date": "2025-10-03",
      "bid": "30.59",
      "ask": "30.69",
      "open": "30.24",
      "high": "30.785",
      "low": "30.105",
      "close": "30.64",
      "average": "30.5752",
      "volume": "307649",
      "turnover": "9405202.39",
      "trades": "627"
    },
    {
      "date": "2025-10-06",
      "bid": "31.105",
      "ask": "31.20",
      "open": "30.595",
      "high": "31.12",
      "low": "30.42",
      "close": "31.10",
      "average": "30.8807",
      "volume": "415660",
      "turnover": "12867818.49",
      "trades": "744"
    },
    {
      "date": "2025-10-07",
      "bid": "31.005",
      "ask": "31.175",
      "open": "31.20",
      "high": "31.26",
      "low": "30.765",
      "close": "31.10",
      "average": "31.0861",
      "volume": "324076",
      "turnover": "10073905.63",
      "trades": "542"
    },
    {
      "date": "2025-10-08",
      "bid": "30.92",
      "ask": "31.06",
      "open": "31.26",
      "high": "31.26",
      "low": "30.67",
      "close": "30.705",
      "average": "30.7752",
      "volume": "159979",
      "turnover": "4928359.42",
      "trades": "375"
    },
    {
      "date": "2025-10-09",
      "bid": "30.91",
      "ask": "30.995",
      "open": "30.705",
      "high": "31.165",
      "low": "30.69",
      "close": "30.84",
      "average": "30.8826",
      "volume": "288784",
      "turnover": "8918500.83",
      "trades": "622"
    },
    {
      "date": "2025-10-10",
      "bid": "32.04",
      "ask": "32.115",
      "open": "32.20",
      "high": "32.86",
      "low": "31.50",
      "close": "31.925",
      "average": "32.1831",
      "volume": "1261729",
      "turnover": "40611666.47",
      "trades": "2150"
    },
    {
      "date": "2025-10-13",
      "bid": "33.675",
      "ask": "33.735",
      "open": "32.58",
      "high": "33.725",
      "low": "32.20",
      "close": "33.64",
      "average": "33.2747",
      "volume": "665035",
      "turnover": "22130176.51",
      "trades": "1820"
    },
    {
      "date": "2025-10-14",
      "bid": "34.525",
      "ask": "34.59",
      "open": "33.735",
      "high": "34.80",
      "low": "33.605",
      "close": "34.60",
      "average": "34.3757",
      "volume": "530102",
      "turnover": "18222337.3",
      "trades": "1364"
    },
    {
      "date": "2025-10-15",
      "bid": "34.165",
      "ask": "34.255",
      "open": "34.85",
      "high": "34.85",
      "low": "33.90",
      "close": "34.105",
      "average": "34.1283",
      "volume": "454529",
      "turnover": "15519018.4",
      "trades": "892"
    },
    {
      "date": "2025-10-16",
      "bid": "34.89",
      "ask": "34.95",
      "open": "34.60",
      "high": "35.00",
      "low": "34.105",
      "close": "35.00",
      "average": "34.7494",
      "volume": "341675",
      "turnover": "11872508.19",
      "trades": "912"
    },
    {
      "date": "2025-10-17",
      "bid": "34.285",
      "ask": "34.40",
      "open": "35.005",
      "high": "35.05",
      "low": "34.25",
      "close": "34.525",
      "average": "34.5031",
      "volume": "555107",
      "turnover": "19152829.7",
      "trades": "881"
    },
    {
      "date": "2025-10-20",
      "bid": "34.24",
      "ask": "34.445",
      "open": "34.43",
      "high": "34.65",
      "low": "34.10",
      "close": "34.405",
      "average": "34.4011",
      "volume": "137186",
      "turnover": "4719307.45",
      "trades": "552"
    },
    {
      "date": "2025-10-21",
      "bid": "36.055",
      "ask": "36.10",
      "open": "34.445",
      "high": "36.18",
      "low": "34.23",
      "close": "36.015",
      "average": "35.5343",
      "volume": "979765",
      "turnover": "34813924.68",
      "trades": "1250"
    },
    {
      "date": "2025-10-22",
      "bid": "35.77",
      "ask": "35.995",
      "open": "36.00",
      "high": "36.22",
      "low": "35.56",
      "close": "35.78",
      "average": "35.8097",
      "volume": "531535",
      "turnover": "19036513.19",
      "trades": "754"
    },
    {
      "date": "2025-10-23",
      "bid": "35.93",
      "ask": "36.295",
      "open": "35.77",
      "high": "36.16",
      "low": "35.54",
      "close": "36.055",
      "average": "35.9345",
      "volume": "741531",
      "turnover": "26646493",
      "trades": "856"
    },
    {
      "date": "2025-10-24",
      "bid": "35.515",
      "ask": "35.64",
      "open": "36.045",
      "high": "36.15",
      "low": "35.00",
      "close": "35.33",
      "average": "35.3756",
      "volume": "558949",
      "turnover": "19773530.17",
      "trades": "795"
    },
    {
      "date": "2025-10-27",
      "bid": "35.085",
      "ask": "35.445",
      "open": "35.515",
      "high": "35.525",
      "low": "34.965",
      "close": "35.33",
      "average": "35.2857",
      "volume": "179336",
      "turnover": "6328023.92",
      "trades": "530"
    },
    {
      "date": "2025-10-28",
      "bid": "34.74",
      "ask": "34.945",
      "open": "35.325",
      "high": "35.415",
      "low": "34.595",
      "close": "34.705",
      "average": "34.9022",
      "volume": "130048",
      "turnover": "4537541.92",
      "trades": "415"
    },
    {
      "date": "2025-10-29",
      "bid": "34.675",
      "ask": "34.895",
      "open": "34.705",
      "high": "35.29",
      "low": "34.525",
      "close": "34.665",
      "average": "34.8361",
      "volume": "208865",
      "turnover": "7275968.72",
      "trades": "525"
    },
    {
      "date": "2025-10-30",
      "bid": "34.63",
      "ask": "34.995",
      "open": "34.79",
      "high": "34.80",
      "low": "34.31",
      "close": "34.69",
      "average": "34.6551",
      "volume": "175485",
      "turnover": "6081410.86",
      "trades": "420"
    },
    {
      "date": "2025-10-31",
      "bid": "34.475",
      "ask": "34.525",
      "open": "34.995",
      "high": "34.995",
      "low": "34.20",
      "close": "34.26",
      "average": "34.29",
      "volume": "210906",
      "turnover": "7232259.81",
      "trades": "281"
    },
    {
      "date": "2025-11-03",
      "bid": "34.005",
      "ask": "34.165",
      "open": "34.26",
      "high": "34.40",
      "low": "33.965",
      "close": "34.02",
      "average": "34.1086",
      "volume": "229908",
      "turnover": "7842670.15",
      "trades": "847"
    },
    {
      "date": "2025-11-04",
      "bid": "33.65",
      "ask": "33.755",
      "open": "33.80",
      "high": "33.925",
      "low": "33.31",
      "close": "33.71",
      "average": "33.6906",
      "volume": "245267",
      "turnover": "8262845.47",
      "trades": "482"
    },
    {
      "date": "2025-11-05",
      "bid": "33.435",
      "ask": "33.68",
      "open": "33.71",
      "high": "34.095",
      "low": "33.395",
      "close": "33.51",
      "average": "33.8076",
      "volume": "389229",
      "turnover": "13159148.25",
      "trades": "456"
    },
    {
      "date": "2025-11-06",
      "bid": "33.695",
      "ask": "33.915",
      "open": "33.68",
      "high": "34.01",
      "low": "33.435",
      "close": "33.815",
      "average": "33.7913",
      "volume": "123894",
      "turnover": "4186547.29",
      "trades": "351"
    },
    {
      "date": "2025-11-07",
      "bid": "33.72",
      "ask": "33.985",
      "open": "33.815",
      "high": "34.20",
      "low": "33.43",
      "close": "33.815",
      "average": "33.7186",
      "volume": "109730",
      "turnover": "3699932.63",
      "trades": "401"
    },
    {
      "date": "2025-11-10",
      "bid": "33.21",
      "ask": "33.295",
      "open": "34.00",
      "high": "34.00",
      "low": "33.075",
      "close": "33.10",
      "average": "33.2038",
      "volume": "150830",
      "turnover": "5008166.68",
      "trades": "504"
    },
    {
      "date": "2025-11-11",
      "bid": "33.07",
      "ask": "33.20",
      "open": "33.295",
      "high": "33.48",
      "low": "32.645",
      "close": "33.10",
      "average": "33.0961",
      "volume": "396061",
      "turnover": "13108057.5",
      "trades": "442"
    },
    {
      "date": "2025-11-12",
      "bid": "33.275",
      "ask": "33.42",
      "open": "33.36",
      "high": "33.445",
      "low": "32.88",
      "close": "33.29",
      "average": "33.2122",
      "volume": "298709",
      "turnover": "9920761.61",
      "trades": "336"
    },
    {
      "date": "2025-11-13",
      "bid": "33.355",
      "ask": "33.485",
      "open": "33.42",
      "high": "33.645",
      "low": "33.195",
      "close": "33.43",
      "average": "33.4391",
      "volume": "225579",
      "turnover": "7543292.06",
      "trades": "533"
    },
    {
      "date": "2025-11-14",
      "bid": "33.025",
      "ask": "33.23",
      "open": "33.355",
      "high": "33.355",
      "low": "32.78",
      "close": "33.225",
      "average": "33.0919",
      "volume": "390958",
      "turnover": "12937549.67",
      "trades": "399"
    },
    {
      "date": "2025-11-17",
      "bid": "33.275",
      "ask": "33.325",
      "open": "33.235",
      "high": "33.69",
      "low": "33.035",
      "close": "33.385",
      "average": "33.4228",
      "volume": "133388",
      "turnover": "4458163.76",
      "trades": "559"
    },
    {
      "date": "2025-11-18",
      "bid": "32.695",
      "ask": "32.985",
      "open": "33.32",
      "high": "33.385",
      "low": "32.685",
      "close": "32.875",
      "average": "32.9063",
      "volume": "117748",
      "turnover": "3874487.39",
      "trades": "487"
    },
    {
      "date": "2025-11-19",
      "bid": "32.805",
      "ask": "32.975",
      "open": "32.695",
      "high": "33.15",
      "low": "32.42",
      "close": "32.965",
      "average": "32.7323",
      "volume": "570155",
      "turnover": "18662447.17",
      "trades": "371"
    },
    {
      "date": "2025-11-20",
      "bid": "32.50",
      "ask": "32.79",
      "open": "32.805",
      "high": "33.24",
      "low": "32.485",
      "close": "32.52",
      "average": "32.6519",
      "volume": "98229",
      "turnover": "3207459.71",
      "trades": "312"
    },
    {
      "date": "2025-11-21",
      "bid": "33.055",
      "ask": "33.10",
      "open": "32.41",
      "high": "33.10",
      "low": "32.21",
      "close": "32.99",
      "average": "32.8797",
      "volume": "308457",
      "turnover": "10141534.1",
      "trades": "539"
    },
    {
      "date": "2025-11-24",
      "bid": "33.205",
      "ask": "33.365",
      "open": "33.00",
      "high": "33.525",
      "low": "32.95",
      "close": "33.225",
      "average": "33.2613",
      "volume": "487074",
      "turnover": "16200818.71",
      "trades": "651"
    },
    {
      "date": "2025-11-25",
      "bid": "33.48",
      "ask": "33.56",
      "open": "33.20",
      "high": "33.595",
      "low": "32.98",
      "close": "33.32",
      "average": "33.2736",
      "volume": "171144",
      "turnover": "5694624.77",
      "trades": "586"
    },
    {
      "date": "2025-11-26",
      "bid": "33.815",
      "ask": "33.895",
      "open": "33.48",
      "high": "33.95",
      "low": "33.085",
      "close": "33.735",
      "average": "33.6918",
      "volume": "169100",
      "turnover": "5696654.93",
      "trades": "476"
    },
    {
      "date": "2025-11-27",
      "bid": "33.90",
      "ask": "34.195",
      "open": "33.80",
      "high": "34.195",
      "low": "33.535",
      "close": "34.015",
      "average": "33.9732",
      "volume": "148586",
      "turnover": "5048167.03",
      "trades": "501"
    },
    {
      "date": "2025-11-28",
      "bid": "33.575",
      "ask": "33.80",
      "open": "34.015",
      "high": "34.115",
      "low": "33.24",
      "close": "33.485",
      "average": "33.4927",
      "volume": "647898",
      "turnover": "21699328.44",
      "trades": "439"
    },
    {
      "date": "2025-12-01",
      "bid": "33.30",
      "ask": "33.39",
      "open": "33.40",
      "high": "33.48",
      "low": "33.05",
      "close": "33.27",
      "average": "33.262",
      "volume": "153504",
      "turnover": "5106150.97",
      "trades": "447"
    },
    {
      "date": "2025-12-02",
      "bid": "33.04",
      "ask": "33.29",
      "open": "33.40",
      "high": "33.455",
      "low": "32.985",
      "close": "33.055",
      "average": "33.1486",
      "volume": "196041",
      "turnover": "6498787.63",
      "trades": "360"
    },
    {
      "date": "2025-12-03",
      "bid": "33.08",
      "ask": "33.13",
      "open": "33.29",
      "high": "33.515",
      "low": "32.955",
      "close": "32.955",
      "average": "33.0676",
      "volume": "158098",
      "turnover": "5231930.88",
      "trades": "381"
    },
    {
      "date": "2025-12-04",
      "bid": "33.255",
      "ask": "33.465",
      "open": "32.77",
      "high": "33.55",
      "low": "32.77",
      "close": "33.32",
      "average": "33.3372",
      "volume": "165156",
      "turnover": "5505186.83",
      "trades": "470"
    },
    {
      "date": "2025-12-05",
      "bid": "33.145",
      "ask": "33.40",
      "open": "33.415",
      "high": "33.77",
      "low": "33.06",
      "close": "33.24",
      "average": "33.3357",
      "volume": "231316",
      "turnover": "7711301.64",
      "trades": "531"
    },
    {
      "date": "2025-12-08",
      "bid": "32.905",
      "ask": "33.60",
      "open": "33.24",
      "high": "33.47",
      "low": "32.87",
      "close": "33.08",
      "average": "33.0917",
      "volume": "194815",
      "turnover": "6446421.41",
      "trades": "440"
    },
    {
      "date": "2025-12-09",
      "bid": "32.65",
      "ask": "32.925",
      "open": "33.60",
      "high": "33.60",
      "low": "32.61",
      "close": "32.895",
      "average": "32.8929",
      "volume": "212178",
      "turnover": "6978685.9",
      "trades": "474"
    },
    {
      "date": "2025-12-10",
      "bid": "32.52",
      "ask": "32.75",
      "open": "32.895",
      "high": "33.06",
      "low": "32.44",
      "close": "32.725",
      "average": "32.6831",
      "volume": "301658",
      "turnover": "9858816.94",
      "trades": "657"
    },
    {
      "date": "2025-12-11",
      "bid": "32.845",
      "ask": "32.92",
      "open": "32.75",
      "high": "33.00",
      "low": "32.40",
      "close": "32.80",
      "average": "32.7615",
      "volume": "131547",
      "turnover": "4308505.68",
      "trades": "381"
    },
    {
      "date": "2025-12-12",
      "bid": "32.805",
      "ask": "32.865",
      "open": "32.89",
      "high": "33.135",
      "low": "32.665",
      "close": "32.895",
      "average": "32.937",
      "volume": "106054",
      "turnover": "3493068.21",
      "trades": "423"
    },
    {
      "date": "2025-12-15",
      "bid": "32.285",
      "ask": "32.33",
      "open": "32.90",
      "high": "33.085",
      "low": "32.08",
      "close": "32.255",
      "average": "32.4915",
      "volume": "527452",
      "turnover": "17137933.41",
      "trades": "530"
    },
    {
      "date": "2025-12-16",
      "bid": "32.535",
      "ask": "32.795",
      "open": "32.255",
      "high": "32.625",
      "low": "31.865",
      "close": "32.48",
      "average": "32.1775",
      "volume": "636948",
      "turnover": "20495427.43",
      "trades": "438"
    },
    {
      "date": "2025-12-17",
      "bid": "32.66",
      "ask": "32.755",
      "open": "32.48",
      "high": "32.86",
      "low": "32.255",
      "close": "32.70",
      "average": "32.6944",
      "volume": "126103",
      "turnover": "4122837.94",
      "trades": "337"
    },
    {
      "date": "2025-12-18",
      "bid": "32.745",
      "ask": "33.00",
      "open": "32.85",
      "high": "32.91",
      "low": "32.51",
      "close": "32.785",
      "average": "32.7628",
      "volume": "164570",
      "turnover": "5391596.75",
      "trades": "702"
    },
    {
      "date": "2025-12-19",
      "bid": "32.75",
      "ask": "32.845",
      "open": "32.75",
      "high": "32.965",
      "low": "32.36",
      "close": "32.665",
      "average": "32.6309",
      "volume": "269106",
      "turnover": "8781175.57",
      "trades": "524"
    },
    {
      "date": "2025-12-22",
      "bid": "32.435",
      "ask": "32.505",
      "open": "32.665",
      "high": "32.665",
      "low": "32.095",
      "close": "32.38",
      "average": "32.343",
      "volume": "144396",
      "turnover": "4669590.73",
      "trades": "469"
    },
    {
      "date": "2025-12-23",
      "bid": "32.44",
      "ask": "32.75",
      "open": "32.435",
      "high": "32.735",
      "low": "32.39",
      "close": "32.57",
      "average": "32.5651",
      "volume": "126991",
      "turnover": "4135476.92",
      "trades": "392"
    },
    {
      "date": "2025-12-29",
      "bid": "33.14",
      "ask": "33.40",
      "open": "32.44",
      "high": "33.38",
      "low": "32.405",
      "close": "33.11",
      "average": "32.9933",
      "volume": "98031",
      "turnover": "3234341.55",
      "trades": "320"
    },
    {
      "date": "2025-12-30",
      "bid": "33.135",
      "ask": "33.255",
      "open": "33.14",
      "high": "33.305",
      "low": "32.94",
      "close": "33.215",
      "average": "33.1366",
      "volume": "96006",
      "turnover": "3181217.96",
      "trades": "351"
    },
    {
      "date": "2026-01-02",
      "bid": "32.93",
      "ask": "33.12",
      "open": "33.39",
      "high": "33.39",
      "low": "32.63",
      "close": "33.06",
      "average": "33.0132",
      "volume": "306439",
      "turnover": "10117009.97",
      "trades": "576"
    },
    {
      "date": "2026-01-05",
      "bid": "32.68",
      "ask": "32.82",
      "open": "33.06",
      "high": "33.15",
      "low": "32.60",
      "close": "32.79",
      "average": "32.8049",
      "volume": "184010",
      "turnover": "6036422.47",
      "trades": "394"
    },
    {
      "date": "2026-01-07",
      "bid": "34.605",
      "ask": "35.07",
      "open": "33.085",
      "high": "35.10",
      "low": "33.085",
      "close": "35.10",
      "average": "34.2783",
      "volume": "1943735",
      "turnover": "66629862.33",
      "trades": "919"
    },
    {
      "date": "2026-01-08",
      "bid": "34.805",
      "ask": "35.00",
      "open": "35.11",
      "high": "35.30",
      "low": "34.69",
      "close": "34.925",
      "average": "34.9875",
      "volume": "124002",
      "turnover": "4338787.09",
      "trades": "438"
    },
    {
      "date": "2026-01-09",
      "bid": "34.985",
      "ask": "35.045",
      "open": "34.805",
      "high": "35.02",
      "low": "34.37",
      "close": "34.95",
      "average": "34.6883",
      "volume": "237167",
      "turnover": "8227026.94",
      "trades": "426"
    },
    {
      "date": "2026-01-12",
      "bid": "35.09",
      "ask": "35.19",
      "open": "35.00",
      "high": "35.29",
      "low": "34.675",
      "close": "35.125",
      "average": "35.05",
      "volume": "193684",
      "turnover": "6788026.57",
      "trades": "474"
    },
    {
      "date": "2026-01-13",
      "bid": "35.135",
      "ask": "35.235",
      "open": "34.915",
      "high": "35.30",
      "low": "34.78",
      "close": "35.025",
      "average": "35.0528",
      "volume": "257025",
      "turnover": "9010166.83",
      "trades": "574"
    },
    {
      "date": "2026-01-14",
      "bid": "33.88",
      "ask": "34.00",
      "open": "35.135",
      "high": "35.135",
      "low": "33.40",
      "close": "33.965",
      "average": "33.9312",
      "volume": "1655959",
      "turnover": "57055660.61",
      "trades": "720"
    },
    {
      "date": "2026-01-15",
      "bid": "35.145",
      "ask": "35.30",
      "open": "33.88",
      "high": "35.21",
      "low": "33.85",
      "close": "35.21",
      "average": "35.1045",
      "volume": "246183",
      "turnover": "8640047.1",
      "trades": "522"
    },
    {
      "date": "2026-01-16",
      "bid": "34.90",
      "ask": "35.075",
      "open": "35.30",
      "high": "35.30",
      "low": "34.53",
      "close": "35.00",
      "average": "34.9783",
      "volume": "258164",
      "turnover": "9029804.9",
      "trades": "623"
    },
    {
      "date": "2026-01-19",
      "bid": "34.20",
      "ask": "34.385",
      "open": "33.195",
      "high": "34.60",
      "low": "33.025",
      "close": "34.245",
      "average": "34.2642",
      "volume": "188194",
      "turnover": "6450357.86",
      "trades": "562"
    },
    {
      "date": "2026-01-20",
      "bid": "33.495",
      "ask": "33.80",
      "open": "34.20",
      "high": "34.245",
      "low": "33.34",
      "close": "33.34",
      "average": "33.5653",
      "volume": "158186",
      "turnover": "5311870.57",
      "trades": "424"
    },
    {
      "date": "2026-01-21",
      "bid": "32.505",
      "ask": "32.735",
      "open": "33.46",
      "high": "33.46",
      "low": "32.40",
      "close": "32.655",
      "average": "32.7862",
      "volume": "241372",
      "turnover": "7912535.05",
      "trades": "498"
    },
    {
      "date": "2026-01-22",
      "bid": "33.35",
      "ask": "33.445",
      "open": "32.655",
      "high": "33.695",
      "low": "32.655",
      "close": "33.505",
      "average": "33.4066",
      "volume": "292552",
      "turnover": "9772719.27",
      "trades": "595"
    },
    {
      "date": "2026-01-23",
      "bid": "33.28",
      "ask": "33.695",
      "open": "33.505",
      "high": "33.695",
      "low": "33.235",
      "close": "33.45",
      "average": "33.4687",
      "volume": "122324",
      "turnover": "4093595.79",
      "trades": "415"
    },
    {
      "date": "2026-01-26",
      "bid": "33.70",
      "ask": "33.985",
      "open": "33.695",
      "high": "34.01",
      "low": "33.19",
      "close": "33.77",
      "average": "33.7475",
      "volume": "208918",
      "turnover": "7048362.1",
      "trades": "476"
    },
    {
      "date": "2026-01-27",
      "bid": "33.12",
      "ask": "33.205",
      "open": "32.945",
      "high": "33.69",
      "low": "32.935",
      "close": "33.275",
      "average": "33.3967",
      "volume": "671858",
      "turnover": "22436404.3",
      "trades": "518"
    },
    {
      "date": "2026-01-28",
      "bid": "33.68",
      "ask": "33.89",
      "open": "33.115",
      "high": "33.885",
      "low": "33.115",
      "close": "33.885",
      "average": "33.797",
      "volume": "209484",
      "turnover": "7072848.49",
      "trades": "518"
    },
    {
      "date": "2026-01-29",
      "bid": "34.665",
      "ask": "34.84",
      "open": "33.885",
      "high": "34.85",
      "low": "33.805",
      "close": "34.70",
      "average": "34.5914",
      "volume": "350911",
      "turnover": "12117058.16",
      "trades": "772"
    },
    {
      "date": "2026-01-30",
      "bid": "33.405",
      "ask": "33.995",
      "open": "34.595",
      "high": "34.595",
      "low": "33.19",
      "close": "33.755",
      "average": "33.7475",
      "volume": "799332",
      "turnover": "26972872.08",
      "trades": "1292"
    },
    {
      "date": "2026-02-02",
      "bid": "33.80",
      "ask": "34.045",
      "open": "33.76",
      "high": "34.24",
      "low": "33.35",
      "close": "33.87",
      "average": "33.835",
      "volume": "318059",
      "turnover": "10760038.75",
      "trades": "834"
    },
    {
      "date": "2026-02-03",
      "bid": "33.50",
      "ask": "33.67",
      "open": "34.045",
      "high": "34.045",
      "low": "33.565",
      "close": "33.65",
      "average": "33.7222",
      "volume": "202617",
      "turnover": "6832509.62",
      "trades": "415"
    },
    {
      "date": "2026-02-04",
      "bid": "33.405",
      "ask": "33.765",
      "open": "33.645",
      "high": "33.825",
      "low": "33.185",
      "close": "33.535",
      "average": "33.5313",
      "volume": "508859",
      "turnover": "17062650.82",
      "trades": "1048"
    },
    {
      "date": "2026-02-05",
      "bid": "33.33",
      "ask": "33.795",
      "open": "33.77",
      "high": "33.77",
      "low": "33.02",
      "close": "33.46",
      "average": "33.364",
      "volume": "522158",
      "turnover": "17422040.89",
      "trades": "711"
    },
    {
      "date": "2026-02-06",
      "bid": "33.61",
      "ask": "33.685",
      "open": "33.33",
      "high": "33.745",
      "low": "32.91",
      "close": "33.675",
      "average": "33.3628",
      "volume": "245726",
      "turnover": "8193173.99",
      "trades": "567"
    },
    {
      "date": "2026-02-09",
      "bid": "32.855",
      "ask": "32.91",
      "open": "33.68",
      "high": "34.065",
      "low": "32.80",
      "close": "32.92",
      "average": "33.076",
      "volume": "227357",
      "turnover": "7520840.32",
      "trades": "443"
    },
    {
      "date": "2026-02-10",
      "bid": "33.235",
      "ask": "33.40",
      "open": "33.03",
      "high": "33.54",
      "low": "32.92",
      "close": "33.42",
      "average": "33.3384",
      "volume": "150771",
      "turnover": "5026221.3",
      "trades": "320"
    },
    {
      "date": "2026-02-11",
      "bid": "32.645",
      "ask": "32.995",
      "open": "33.425",
      "high": "33.43",
      "low": "32.51",
      "close": "32.625",
      "average": "32.6992",
      "volume": "245120",
      "turnover": "8015551.47",
      "trades": "523"
    },
    {
      "date": "2026-02-12",
      "bid": "32.77",
      "ask": "32.98",
      "open": "32.63",
      "high": "33.20",
      "low": "32.175",
      "close": "33.025",
      "average": "32.8107",
      "volume": "295263",
      "turnover": "9687562.86",
      "trades": "511"
    },
    {
      "date": "2026-02-13",
      "bid": "32.20",
      "ask": "32.595",
      "open": "33.00",
      "high": "33.115",
      "low": "32.395",
      "close": "32.645",
      "average": "32.6661",
      "volume": "195598",
      "turnover": "6389506.23",
      "trades": "406"
    },
    {
      "date": "2026-02-16",
      "bid": "32.295",
      "ask": "32.335",
      "open": "32.645",
      "high": "32.77",
      "low": "32.255",
      "close": "32.255",
      "average": "32.3674",
      "volume": "203040",
      "turnover": "6572831.77",
      "trades": "691"
    },
    {
      "date": "2026-02-17",
      "bid": "32.405",
      "ask": "32.80",
      "open": "32.345",
      "high": "32.93",
      "low": "32.10",
      "close": "32.93",
      "average": "32.7335",
      "volume": "244054",
      "turnover": "7953469.5",
      "trades": "304"
    },
    {
      "date": "2026-02-18",
      "bid": "32.00",
      "ask": "32.595",
      "open": "32.605",
      "high": "32.725",
      "low": "32.10",
      "close": "32.16",
      "average": "32.2447",
      "volume": "207159",
      "turnover": "6680538.29",
      "trades": "585"
    },
    {
      "date": "2026-02-19",
      "bid": "32.23",
      "ask": "32.40",
      "open": "32.16",
      "high": "32.695",
      "low": "32.07",
      "close": "32.505",
      "average": "32.4654",
      "volume": "123145",
      "turnover": "3997933.88",
      "trades": "372"
    },
    {
      "date": "2026-02-20",
      "bid": "33.67",
      "ask": "33.795",
      "open": "32.505",
      "high": "33.90",
      "low": "32.505",
      "close": "33.735",
      "average": "33.6385",
      "volume": "371765",
      "turnover": "12505765.69",
      "trades": "840"
    },
    {
      "date": "2026-02-23",
      "bid": "33.295",
      "ask": "33.42",
      "open": "33.795",
      "high": "34.00",
      "low": "33.30",
      "close": "33.45",
      "average": "33.5278",
      "volume": "152806",
      "turnover": "5123358.92",
      "trades": "358"
    },
    {
      "date": "2026-02-24",
      "bid": "34.00",
      "ask": "34.23",
      "open": "33.295",
      "high": "34.50",
      "low": "33.215",
      "close": "34.50",
      "average": "34.3999",
      "volume": "375418",
      "turnover": "12912109.68",
      "trades": "601"
    },
    {
      "date": "2026-02-25",
      "bid": "34.135",
      "ask": "34.30",
      "open": "34.50",
      "high": "34.655",
      "low": "33.68",
      "close": "34.075",
      "average": "34.0877",
      "volume": "226885",
      "turnover": "7733986.33",
      "trades": "547"
    },
    {
      "date": "2026-02-26",
      "bid": "34.555",
      "ask": "34.79",
      "open": "34.245",
      "high": "35.00",
      "low": "34.005",
      "close": "35.00",
      "average": "34.8838",
      "volume": "229943",
      "turnover": "8020977.07",
      "trades": "538"
    },
    {
      "date": "2026-02-27",
      "bid": "35.21",
      "ask": "35.50",
      "open": "34.79",
      "high": "35.715",
      "low": "34.79",
      "close": "35.25",
      "average": "35.2719",
      "volume": "527388",
      "turnover": "18602385.82",
      "trades": "630"
    },
    {
      "date": "2026-03-02",
      "bid": "34.17",
      "ask": "34.335",
      "open": "34.935",
      "high": "35.19",
      "low": "34.085",
      "close": "34.37",
      "average": "34.4096",
      "volume": "288829",
      "turnover": "9934005.27",
      "trades": "647"
    },
    {
      "date": "2026-03-03",
      "bid": "33.06",
      "ask": "33.155",
      "open": "33.99",
      "high": "33.99",
      "low": "32.995",
      "close": "32.995",
      "average": "33.0784",
      "volume": "214051",
      "turnover": "7081542.4",
      "trades": "559"
    },
    {
      "date": "2026-03-04",
      "bid": "33.445",
      "ask": "33.52",
      "open": "33.80",
      "high": "33.805",
      "low": "32.865",
      "close": "33.51",
      "average": "33.2626",
      "volume": "401284",
      "turnover": "13348787.47",
      "trades": "472"
    },
    {
      "date": "2026-03-05",
      "bid": "33.115",
      "ask": "33.285",
      "open": "33.40",
      "high": "33.985",
      "low": "33.15",
      "close": "33.335",
      "average": "33.4357",
      "volume": "288827",
      "turnover": "9657233.94",
      "trades": "464"
    },
    {
      "date": "2026-03-06",
      "bid": "32.96",
      "ask": "33.07",
      "open": "33.335",
      "high": "33.495",
      "low": "32.725",
      "close": "33.045",
      "average": "33.0543",
      "volume": "200515",
      "turnover": "6627883.94",
      "trades": "437"
    },
    {
      "date": "2026-03-09",
      "bid": "31.96",
      "ask": "32.06",
      "open": "32.20",
      "high": "32.62",
      "low": "31.60",
      "close": "31.865",
      "average": "31.9345",
      "volume": "251436",
      "turnover": "8029547.5",
      "trades": "631"
    },
    {
      "date": "2026-03-10",
      "bid": "32.765",
      "ask": "32.995",
      "open": "32.18",
      "high": "33.00",
      "low": "32.18",
      "close": "32.855",
      "average": "32.7927",
      "volume": "123735",
      "turnover": "4057469.45",
      "trades": "366"
    },
    {
      "date": "2026-03-11",
      "bid": "32.255",
      "ask": "32.50",
      "open": "32.735",
      "high": "32.855",
      "low": "32.245",
      "close": "32.245",
      "average": "32.4197",
      "volume": "143017",
      "turnover": "4636605.69",
      "trades": "436"
    },
    {
      "date": "2026-03-12",
      "bid": "32.33",
      "ask": "32.495",
      "open": "32.22",
      "high": "32.66",
      "low": "32.065",
      "close": "32.555",
      "average": "32.4607",
      "volume": "184945",
      "turnover": "6003315.94",
      "trades": "512"
    },
    {
      "date": "2026-03-13",
      "bid": "31.91",
      "ask": "32.105",
      "open": "32.00",
      "high": "32.485",
      "low": "31.85",
      "close": "32.125",
      "average": "32.1357",
      "volume": "101537",
      "turnover": "3263207.64",
      "trades": "360"
    },
    {
      "date": "2026-03-16",
      "bid": "32.145",
      "ask": "32.325",
      "open": "32.105",
      "high": "32.49",
      "low": "31.80",
      "close": "32.09",
      "average": "32.1474",
      "volume": "72182",
      "turnover": "2320426.06",
      "trades": "298"
    },
    {
      "date": "2026-03-17",
      "bid": "32.23",
      "ask": "32.52",
      "open": "32.09",
      "high": "32.64",
      "low": "31.855",
      "close": "32.365",
      "average": "32.3878",
      "volume": "105171",
      "turnover": "3406255.38",
      "trades": "410"
    },
    {
      "date": "2026-03-18",
      "bid": "32.005",
      "ask": "32.225",
      "open": "32.225",
      "high": "32.65",
      "low": "31.865",
      "close": "32.12",
      "average": "32.1765",
      "volume": "108524",
      "turnover": "3491727.2",
      "trades": "400"
    },
    {
      "date": "2026-03-19",
      "bid": "31.21",
      "ask": "31.44",
      "open": "31.71",
      "high": "32.19",
      "low": "31.25",
      "close": "31.31",
      "average": "31.4077",
      "volume": "117539",
      "turnover": "3691738.99",
      "trades": "443"
    },
    {
      "date": "2026-03-20",
      "bid": "29.82",
      "ask": "30.01",
      "open": "31.20",
      "high": "31.20",
      "low": "29.82",
      "close": "29.935",
      "average": "30.1225",
      "volume": "304733",
      "turnover": "9180231.86",
      "trades": "819"
    },
    {
      "date": "2026-03-23",
      "bid": "28.89",
      "ask": "29.025",
      "open": "29.525",
      "high": "29.795",
      "low": "28.325",
      "close": "28.83",
      "average": "29.0151",
      "volume": "245544",
      "turnover": "7123904.08",
      "trades": "787"
    },
    {
      "date": "2026-03-24",
      "bid": "29.145",
      "ask": "29.25",
      "open": "28.845",
      "high": "29.26",
      "low": "28.505",
      "close": "29.03",
      "average": "28.9371",
      "volume": "400786",
      "turnover": "11597688.53",
      "trades": "667"
    },
    {
      "date": "2026-03-25",
      "bid": "29.60",
      "ask": "29.96",
      "open": "29.03",
      "high": "29.865",
      "low": "28.755",
      "close": "29.52",
      "average": "29.52",
      "volume": "272827",
      "turnover": "8055475.43",
      "trades": "361"
    },
    {
      "date": "2026-03-26",
      "bid": "29.07",
      "ask": "29.27",
      "open": "30.545",
      "high": "30.545",
      "low": "29.00",
      "close": "29.005",
      "average": "29.0962",
      "volume": "247769",
      "turnover": "7212963.31",
      "trades": "659"
    },
    {
      "date": "2026-03-27",
      "bid": "28.66",
      "ask": "28.78",
      "open": "28.90",
      "high": "29.00",
      "low": "28.485",
      "close": "28.645",
      "average": "28.6883",
      "volume": "179862",
      "turnover": "5159939.66",
      "trades": "465"
    },
    {
      "date": "2026-03-30",
      "bid": "28.96",
      "ask": "29.145",
      "open": "30.345",
      "high": "30.345",
      "low": "28.005",
      "close": "28.92",
      "average": "28.858",
      "volume": "170668",
      "turnover": "4925047.61",
      "trades": "432"
    },
    {
      "date": "2026-03-31",
      "bid": "29.355",
      "ask": "29.485",
      "open": "28.96",
      "high": "29.61",
      "low": "28.96",
      "close": "29.21",
      "average": "29.3063",
      "volume": "190070",
      "turnover": "5570335.87",
      "trades": "590"
    },
    {
      "date": "2026-04-01",
      "bid": "30.04",
      "ask": "30.355",
      "open": "30.00",
      "high": "30.435",
      "low": "29.815",
      "close": "30.17",
      "average": "30.1413",
      "volume": "114285",
      "turnover": "3444727.01",
      "trades": "402"
    },
    {
      "date": "2026-04-02",
      "bid": "29.86",
      "ask": "30.10",
      "open": "30.14",
      "high": "30.14",
      "low": "29.77",
      "close": "29.855",
      "average": "29.8905",
      "volume": "31782",
      "turnover": "949978.73",
      "trades": "146"
    },
    {
      "date": "2026-04-07",
      "bid": "29.55",
      "ask": "29.70",
      "open": "30.10",
      "high": "30.40",
      "low": "29.45",
      "close": "29.55",
      "average": "29.8515",
      "volume": "194651",
      "turnover": "5811497.74",
      "trades": "370"
    },
    {
      "date": "2026-04-08",
      "bid": "30.35",
      "ask": "30.60",
      "open": "31.10",
      "high": "31.10",
      "low": "30.20",
      "close": "30.25",
      "average": "30.3879",
      "volume": "671298",
      "turnover": "20400725.27",
      "trades": "516"
    },
    {
      "date": "2026-04-09",
      "bid": "31.05",
      "ask": "31.20",
      "open": "30.35",
      "high": "31.50",
      "low": "30.00",
      "close": "31.50",
      "average": "31.1485",
      "volume": "332757",
      "turnover": "10369112.49",
      "trades": "454"
    },
    {
      "date": "2026-04-10",
      "bid": "29.60",
      "ask": "29.75",
      "open": "30.20",
      "high": "30.75",
      "low": "29.50",
      "close": "29.50",
      "average": "29.7047",
      "volume": "801403",
      "turnover": "23808470.74",
      "trades": "1904"
    },
    {
      "date": "2026-04-13",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.50",
      "high": "29.85",
      "low": "29.00",
      "close": "29.85",
      "average": "29.5475",
      "volume": "245136",
      "turnover": "7241786.75",
      "trades": "692"
    },
    {
      "date": "2026-04-14",
      "bid": "30.10",
      "ask": "30.30",
      "open": "29.90",
      "high": "30.30",
      "low": "29.60",
      "close": "30.30",
      "average": "30.0933",
      "volume": "273980",
      "turnover": "8244787.95",
      "trades": "615"
    },
    {
      "date": "2026-04-15",
      "bid": "30.20",
      "ask": "30.25",
      "open": "30.40",
      "high": "30.40",
      "low": "30.00",
      "close": "30.25",
      "average": "30.2404",
      "volume": "146920",
      "turnover": "4442665.23",
      "trades": "316"
    },
    {
      "date": "2026-04-16",
      "bid": "30.65",
      "ask": "30.90",
      "open": "30.35",
      "high": "31.10",
      "low": "30.00",
      "close": "30.65",
      "average": "30.6977",
      "volume": "306832",
      "turnover": "9419902.38",
      "trades": "577"
    },
    {
      "date": "2026-04-17",
      "bid": "30.85",
      "ask": "31.00",
      "open": "30.65",
      "high": "31.15",
      "low": "30.55",
      "close": "31.00",
      "average": "30.9443",
      "volume": "145218",
      "turnover": "4493592.5",
      "trades": "445"
    },
    {
      "date": "2026-04-20",
      "bid": "30.60",
      "ask": "30.75",
      "open": "30.90",
      "high": "30.95",
      "low": "30.45",
      "close": "30.55",
      "average": "30.6192",
      "volume": "163659",
      "turnover": "5011241.59",
      "trades": "498"
    },
    {
      "date": "2026-04-21",
      "bid": "30.55",
      "ask": "30.65",
      "open": "30.75",
      "high": "30.85",
      "low": "30.35",
      "close": "30.45",
      "average": "30.5677",
      "volume": "183518",
      "turnover": "5609820.75",
      "trades": "625"
    },
    {
      "date": "2026-04-22",
      "bid": "30.50",
      "ask": "30.65",
      "open": "30.55",
      "high": "30.85",
      "low": "30.15",
      "close": "30.65",
      "average": "30.4796",
      "volume": "919491",
      "turnover": "28026556",
      "trades": "363"
    },
    {
      "date": "2026-04-23",
      "bid": "30.05",
      "ask": "30.25",
      "open": "30.65",
      "high": "30.85",
      "low": "30.05",
      "close": "30.05",
      "average": "30.357",
      "volume": "193713",
      "turnover": "5882231.43",
      "trades": "420"
    },
    {
      "date": "2026-04-24",
      "bid": "29.60",
      "ask": "29.85",
      "open": "29.90",
      "high": "29.95",
      "low": "29.40",
      "close": "29.55",
      "average": "29.5882",
      "volume": "164611",
      "turnover": "4870543.69",
      "trades": "417"
    },
    {
      "date": "2026-04-27",
      "bid": "29.20",
      "ask": "29.40",
      "open": "29.80",
      "high": "29.80",
      "low": "29.05",
      "close": "29.05",
      "average": "29.2147",
      "volume": "146291",
      "turnover": "4274261.17",
      "trades": "293"
    },
    {
      "date": "2026-04-28",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.50",
      "high": "29.50",
      "low": "28.70",
      "close": "28.95",
      "average": "28.9845",
      "volume": "187162",
      "turnover": "5425672.4",
      "trades": "384"
    },
    {
      "date": "2026-04-29",
      "bid": "29.25",
      "ask": "29.40",
      "open": "29.00",
      "high": "29.50",
      "low": "28.65",
      "close": "29.40",
      "average": "29.2174",
      "volume": "189916",
      "turnover": "5548824.74",
      "trades": "415"
    },
    {
      "date": "2026-04-30",
      "bid": "29.60",
      "ask": "29.65",
      "open": "29.10",
      "high": "29.80",
      "low": "28.95",
      "close": "29.65",
      "average": "29.7082",
      "volume": "681001",
      "turnover": "20228849.23",
      "trades": "435"
    },
    {
      "date": "2026-05-04",
      "bid": "29.65",
      "ask": "29.85",
      "open": "29.80",
      "high": "30.00",
      "low": "29.45",
      "close": "29.65",
      "average": "29.6977",
      "volume": "256771",
      "turnover": "7626029.79",
      "trades": "533"
    },
    {
      "date": "2026-05-05",
      "bid": "29.45",
      "ask": "29.75",
      "open": "29.60",
      "high": "30.10",
      "low": "29.30",
      "close": "29.60",
      "average": "29.6313",
      "volume": "288092",
      "turnover": "8536941.57",
      "trades": "480"
    },
    {
      "date": "2026-05-06",
      "bid": "30.45",
      "ask": "30.75",
      "open": "29.60",
      "high": "31.00",
      "low": "29.60",
      "close": "30.35",
      "average": "30.4134",
      "volume": "240849",
      "turnover": "7325506.63",
      "trades": "672"
    },
    {
      "date": "2026-05-07",
      "bid": "29.35",
      "ask": "29.65",
      "open": "30.65",
      "high": "30.65",
      "low": "29.30",
      "close": "29.45",
      "average": "29.5125",
      "volume": "1431939",
      "turnover": "42264218.6",
      "trades": "891"
    },
    {
      "date": "2026-05-08",
      "bid": "29.30",
      "ask": "29.45",
      "open": "29.45",
      "high": "29.70",
      "low": "29.30",
      "close": "29.40",
      "average": "29.425",
      "volume": "201931",
      "turnover": "5942521.93",
      "trades": "358"
    },
    {
      "date": "2026-05-11",
      "bid": "29.80",
      "ask": "29.95",
      "open": "29.40",
      "high": "30.10",
      "low": "29.20",
      "close": "30.10",
      "average": "29.7751",
      "volume": "403311",
      "turnover": "11959272.39",
      "trades": "445"
    },
    {
      "date": "2026-05-12",
      "bid": "29.15",
      "ask": "29.30",
      "open": "30.15",
      "high": "30.15",
      "low": "29.20",
      "close": "29.25",
      "average": "29.3513",
      "volume": "311568",
      "turnover": "9150498.47",
      "trades": "349"
    },
    {
      "date": "2026-05-13",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.25",
      "high": "29.50",
      "low": "28.80",
      "close": "28.85",
      "average": "28.9438",
      "volume": "138809",
      "turnover": "4031931.46",
      "trades": "246"
    },
    {
      "date": "2026-05-15",
      "bid": "28.60",
      "ask": "28.85",
      "open": "29.20",
      "high": "29.25",
      "low": "28.55",
      "close": "28.85",
      "average": "28.8365",
      "volume": "168722",
      "turnover": "4864014.25",
      "trades": "431"
    },
    {
      "date": "2026-05-18",
      "bid": "29.00",
      "ask": "29.05",
      "open": "28.85",
      "high": "29.15",
      "low": "28.40",
      "close": "29.05",
      "average": "28.9385",
      "volume": "144410",
      "turnover": "4179695.35",
      "trades": "417"
    },
    {
      "date": "2026-05-19",
      "bid": "29.10",
      "ask": "29.25",
      "open": "29.15",
      "high": "29.45",
      "low": "29.10",
      "close": "29.20",
      "average": "29.2454",
      "volume": "123468",
      "turnover": "3611229.41",
      "trades": "357"
    },
    {
      "date": "2026-05-20",
      "bid": "29.60",
      "ask": "29.75",
      "open": "29.45",
      "high": "29.75",
      "low": "28.85",
      "close": "29.65",
      "average": "29.2505",
      "volume": "282923",
      "turnover": "8276457.11",
      "trades": "574"
    },
    {
      "date": "2026-05-21",
      "bid": "29.50",
      "ask": "29.65",
      "open": "29.60",
      "high": "29.90",
      "low": "29.35",
      "close": "29.35",
      "average": "29.4778",
      "volume": "278957",
      "turnover": "8225720.99",
      "trades": "506"
    },
    {
      "date": "2026-05-22",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.70",
      "high": "29.80",
      "low": "29.25",
      "close": "29.45",
      "average": "29.4861",
      "volume": "182031",
      "turnover": "5369034.68",
      "trades": "543"
    },
    {
      "date": "2026-05-25",
      "bid": "30.00",
      "ask": "30.10",
      "open": "29.45",
      "high": "30.95",
      "low": "29.45",
      "close": "30.10",
      "average": "30.5204",
      "volume": "2274149",
      "turnover": "69402441.38",
      "trades": "779"
    },
    {
      "date": "2026-05-26",
      "bid": "30.00",
      "ask": "30.15",
      "open": "30.30",
      "high": "30.45",
      "low": "29.95",
      "close": "30.10",
      "average": "30.1522",
      "volume": "312701",
      "turnover": "9426653.26",
      "trades": "646"
    },
    {
      "date": "2026-05-27",
      "bid": "30.10",
      "ask": "30.40",
      "open": "30.10",
      "high": "30.85",
      "low": "29.80",
      "close": "30.20",
      "average": "30.4087",
      "volume": "848968",
      "turnover": "25818190.19",
      "trades": "856"
    },
    {
      "date": "2026-05-28",
      "bid": "30.10",
      "ask": "30.35",
      "open": "30.15",
      "high": "30.30",
      "low": "29.90",
      "close": "30.20",
      "average": "30.079",
      "volume": "348729",
      "turnover": "10489907.48",
      "trades": "487"
    },
    {
      "date": "2026-05-29",
      "bid": "30.25",
      "ask": "30.50",
      "open": "30.10",
      "high": "30.50",
      "low": "29.95",
      "close": "30.50",
      "average": "30.4211",
      "volume": "1496377",
      "turnover": "45518357.26",
      "trades": "546"
    },
    {
      "date": "2026-06-01",
      "bid": "29.35",
      "ask": "29.40",
      "open": "30.50",
      "high": "30.50",
      "low": "29.20",
      "close": "29.45",
      "average": "29.6273",
      "volume": "1751448",
      "turnover": "51912158.05",
      "trades": "1047"
    },
    {
      "date": "2026-06-02",
      "bid": "29.25",
      "ask": "29.40",
      "open": "29.35",
      "high": "29.95",
      "low": "29.10",
      "close": "29.40",
      "average": "29.4218",
      "volume": "210218",
      "turnover": "6185317.6",
      "trades": "388"
    },
    {
      "date": "2026-06-03",
      "bid": "26.80",
      "ask": "26.85",
      "open": "27.35",
      "high": "27.90",
      "low": "26.75",
      "close": "26.75",
      "average": "27.2169",
      "volume": "45945014",
      "turnover": "1255904341.89",
      "trades": "5287"
    },
    {
      "date": "2026-06-04",
      "bid": "26.90",
      "ask": "26.95",
      "open": "26.95",
      "high": "27.10",
      "low": "26.70",
      "close": "27.00",
      "average": "26.9352",
      "volume": "1358647",
      "turnover": "36591129.22",
      "trades": "1220"
    },
    {
      "date": "2026-06-05",
      "bid": "26.70",
      "ask": "26.80",
      "open": "27.00",
      "high": "27.25",
      "low": "26.65",
      "close": "26.75",
      "average": "26.9478",
      "volume": "1142271",
      "turnover": "30789769.92",
      "trades": "1451"
    },
    {
      "date": "2026-06-08",
      "bid": "26.55",
      "ask": "26.65",
      "open": "26.60",
      "high": "26.70",
      "low": "26.20",
      "close": "26.65",
      "average": "26.4992",
      "volume": "988898",
      "turnover": "26196513.72",
      "trades": "1125"
    },
    {
      "date": "2026-06-09",
      "bid": "26.65",
      "ask": "26.80",
      "open": "26.65",
      "high": "26.95",
      "low": "26.50",
      "close": "26.60",
      "average": "26.669",
      "volume": "457512",
      "turnover": "12201654.01",
      "trades": "588"
    },
    {
      "date": "2026-06-10",
      "bid": "26.75",
      "ask": "26.90",
      "open": "26.90",
      "high": "26.90",
      "low": "26.25",
      "close": "26.80",
      "average": "26.6663",
      "volume": "406869",
      "turnover": "10848829.54",
      "trades": "549"
    },
    {
      "date": "2026-06-11",
      "bid": "26.30",
      "ask": "26.40",
      "open": "26.55",
      "high": "26.70",
      "low": "26.15",
      "close": "26.30",
      "average": "26.4235",
      "volume": "395713",
      "turnover": "10454809.24",
      "trades": "589"
    },
    {
      "date": "2026-06-12",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.50",
      "high": "26.70",
      "low": "26.15",
      "close": "26.60",
      "average": "26.4346",
      "volume": "888028",
      "turnover": "23453181.32",
      "trades": "753"
    },
    {
      "date": "2026-06-15",
      "bid": "26.55",
      "ask": "26.65",
      "open": "26.80",
      "high": "27.10",
      "low": "26.50",
      "close": "26.60",
      "average": "26.727",
      "volume": "512233",
      "turnover": "13697460.7",
      "trades": "737"
    },
    {
      "date": "2026-06-16",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.60",
      "high": "26.70",
      "low": "25.90",
      "close": "26.10",
      "average": "26.2155",
      "volume": "897623",
      "turnover": "23542546.18",
      "trades": "954"
    },
    {
      "date": "2026-06-17",
      "bid": "26.35",
      "ask": "26.45",
      "open": "26.55",
      "high": "26.70",
      "low": "26.25",
      "close": "26.35",
      "average": "26.4314",
      "volume": "1308228",
      "turnover": "34575259.02",
      "trades": "769"
    },
    {
      "date": "2026-06-18",
      "bid": "25.95",
      "ask": "26.10",
      "open": "26.40",
      "high": "26.45",
      "low": "25.65",
      "close": "26.15",
      "average": "26.0757",
      "volume": "1287561",
      "turnover": "33544799.01",
      "trades": "832"
    },
    {
      "date": "2026-06-22",
      "bid": "25.80",
      "ask": "25.90",
      "open": "26.15",
      "high": "26.15",
      "low": "25.55",
      "close": "25.95",
      "average": "25.8218",
      "volume": "647454",
      "turnover": "16712619.43",
      "trades": "647"
    },
    {
      "date": "2026-06-23",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.95",
      "high": "25.95",
      "low": "25.65",
      "close": "25.85",
      "average": "25.7913",
      "volume": "671033",
      "turnover": "17302231.64",
      "trades": "609"
    },
    {
      "date": "2026-06-24",
      "bid": "26.05",
      "ask": "26.25",
      "open": "26.00",
      "high": "26.20",
      "low": "25.70",
      "close": "26.20",
      "average": "26.0401",
      "volume": "985936",
      "turnover": "25661709.02",
      "trades": "869"
    },
    {
      "date": "2026-06-25",
      "bid": "26.15",
      "ask": "26.25",
      "open": "26.25",
      "high": "26.55",
      "low": "26.00",
      "close": "26.25",
      "average": "26.2655",
      "volume": "1283151",
      "turnover": "33703718.43",
      "trades": "929"
    },
    {
      "date": "2026-06-26",
      "bid": "26.20",
      "ask": "26.45",
      "open": "26.60",
      "high": "26.60",
      "low": "25.90",
      "close": "26.20",
      "average": "26.1447",
      "volume": "1089130",
      "turnover": "28472207.73",
      "trades": "645"
    },
    {
      "date": "2026-06-29",
      "bid": "26.15",
      "ask": "26.25",
      "open": "26.30",
      "high": "26.45",
      "low": "25.90",
      "close": "26.15",
      "average": "26.0995",
      "volume": "572886",
      "turnover": "14942453.79",
      "trades": "608"
    },
    {
      "date": "2026-06-30",
      "bid": "26.20",
      "ask": "26.35",
      "open": "26.45",
      "high": "26.55",
      "low": "26.15",
      "close": "26.30",
      "average": "26.3185",
      "volume": "748924",
      "turnover": "19710800.92",
      "trades": "805"
    },
    {
      "date": "2026-07-01",
      "bid": "25.95",
      "ask": "26.05",
      "open": "26.50",
      "high": "26.50",
      "low": "25.70",
      "close": "26.20",
      "average": "26.0727",
      "volume": "885553",
      "turnover": "23086318.94",
      "trades": "928"
    },
    {
      "date": "2026-07-02",
      "bid": "26.45",
      "ask": "26.55",
      "open": "26.20",
      "high": "26.65",
      "low": "26.00",
      "close": "26.60",
      "average": "26.4448",
      "volume": "682663",
      "turnover": "18049970.94",
      "trades": "636"
    },
    {
      "date": "2026-07-03",
      "bid": "27.00",
      "ask": "27.10",
      "open": "26.30",
      "high": "27.35",
      "low": "26.00",
      "close": "27.05",
      "average": "26.6803",
      "volume": "1063489",
      "turnover": "28388324.03",
      "trades": "884"
    },
    {
      "date": "2026-07-06",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.05",
      "high": "27.90",
      "low": "27.05",
      "close": "27.50",
      "average": "27.497",
      "volume": "821828",
      "turnover": "22599987.58",
      "trades": "956"
    },
    {
      "date": "2026-07-07",
      "bid": "27.55",
      "ask": "27.60",
      "open": "27.60",
      "high": "27.90",
      "low": "27.50",
      "close": "27.55",
      "average": "27.6668",
      "volume": "622801",
      "turnover": "17233894.77",
      "trades": "862"
    },
    {
      "date": "2026-07-08",
      "bid": "26.65",
      "ask": "26.75",
      "open": "27.55",
      "high": "27.60",
      "low": "26.25",
      "close": "26.75",
      "average": "26.7509",
      "volume": "786043",
      "turnover": "21026378.34",
      "trades": "1004"
    },
    {
      "date": "2026-07-09",
      "bid": "27.05",
      "ask": "27.15",
      "open": "27.00",
      "high": "27.15",
      "low": "26.70",
      "close": "27.10",
      "average": "27.012",
      "volume": "346658",
      "turnover": "9362268.93",
      "trades": "470"
    },
    {
      "date": "2026-07-10",
      "bid": "27.10",
      "ask": "27.15",
      "open": "27.15",
      "high": "27.55",
      "low": "26.95",
      "close": "27.10",
      "average": "27.1795",
      "volume": "349059",
      "turnover": "9488250.73",
      "trades": "461"
    },
    {
      "date": "2026-07-13",
      "bid": "27.05",
      "ask": "27.15",
      "open": "27.15",
      "high": "27.35",
      "low": "26.85",
      "close": "27.10",
      "average": "27.0811",
      "volume": "476131",
      "turnover": "12892823.35",
      "trades": "567"
    },
    {
      "date": "2026-07-14",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.05",
      "high": "27.45",
      "low": "26.60",
      "close": "27.20",
      "average": "26.9979",
      "volume": "321255",
      "turnover": "8672368.52",
      "trades": "696"
    },
    {
      "date": "2026-07-15",
      "bid": "27.25",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.40",
      "low": "26.90",
      "close": "27.15",
      "average": "27.1542",
      "volume": "305925",
      "turnover": "8306742.68",
      "trades": "464"
    },
    {
      "date": "2026-07-16",
      "bid": "26.85",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.35",
      "low": "26.80",
      "close": "26.95",
      "average": "26.9578",
      "volume": "271531",
      "turnover": "7319494.63",
      "trades": "456"
    },
    {
      "date": "2026-07-17",
      "bid": "26.55",
      "ask": "26.60",
      "open": "26.80",
      "high": "27.15",
      "low": "26.55",
      "close": "26.55",
      "average": "26.6422",
      "volume": "330640",
      "turnover": "8808998.15",
      "trades": "475"
    },
    {
      "date": "2026-07-20",
      "bid": "26.50",
      "ask": "26.55",
      "open": "26.50",
      "high": "26.80",
      "low": "26.40",
      "close": "26.45",
      "average": "26.5574",
      "volume": "344818",
      "turnover": "9157451.9",
      "trades": "390"
    },
    {
      "date": "2026-07-21",
      "bid": "26.30",
      "ask": "26.35",
      "open": "26.50",
      "high": "26.55",
      "low": "26.20",
      "close": "26.25",
      "average": "26.292",
      "volume": "259408",
      "turnover": "6820357.8",
      "trades": "366"
    },
    {
      "date": "2026-07-22",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.25",
      "high": "26.90",
      "low": "26.10",
      "close": "26.50",
      "average": "26.5679",
      "volume": "198937",
      "turnover": "5285346.45",
      "trades": "286"
    },
    {
      "date": "2026-07-23",
      "bid": "26.05",
      "ask": "26.15",
      "open": "26.45",
      "high": "26.80",
      "low": "26.05",
      "close": "26.05",
      "average": "26.2648",
      "volume": "303008",
      "turnover": "7958452.95",
      "trades": "450"
    },
    {
      "date": "2026-07-24",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.10",
      "high": "26.35",
      "low": "25.75",
      "close": "25.95",
      "average": "25.9205",
      "volume": "200574",
      "turnover": "5198951.55",
      "trades": "387"
    },
    {
      "date": "2026-07-27",
      "bid": "26.35",
      "ask": "26.50",
      "open": "26.25",
      "high": "26.50",
      "low": "26.10",
      "close": "26.40",
      "average": "26.3305",
      "volume": "204460",
      "turnover": "5383541.4",
      "trades": "403"
    },
    {
      "date": "2026-07-28",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.50",
      "high": "26.80",
      "low": "26.40",
      "close": "26.55",
      "average": "26.5445",
      "volume": "252873",
      "turnover": "6712417.95",
      "trades": "327"
    },
    {
      "date": "2026-07-29",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.55",
      "high": "26.65",
      "low": "26.30",
      "close": "26.40",
      "average": "26.4444",
      "volume": "260257",
      "turnover": "6882335.75",
      "trades": "424"
    },
    {
      "date": "2026-07-30",
      "bid": "26.35",
      "ask": "26.55",
      "open": "26.40",
      "high": "26.70",
      "low": "26.35",
      "close": "26.45",
      "average": "26.4897",
      "volume": "293886",
      "turnover": "7784944.09",
      "trades": "392"
    },
    {
      "date": "2026-07-31",
      "bid": "26.40",
      "ask": "26.50",
      "open": "26.45",
      "high": "26.70",
      "low": "26.40",
      "close": "26.55",
      "average": "26.5572",
      "volume": "340525",
      "turnover": "9043390.4",
      "trades": "398"
    },
    {
      "date": "2026-08-03",
      "bid": "26.65",
      "ask": "26.75",
      "open": "26.60",
      "high": "26.85",
      "low": "26.35",
      "close": "26.75",
      "average": "26.6814",
      "volume": "220016",
      "turnover": "5870344.5",
      "trades": "397"
    },
    {
      "date": "2026-08-04",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.75",
      "high": "27.00",
      "low": "26.40",
      "close": "26.95",
      "average": "26.8206",
      "volume": "279863",
      "turnover": "7505994.15",
      "trades": "528"
    },
    {
      "date": "2026-08-05",
      "bid": "26.55",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.00",
      "low": "26.55",
      "close": "26.60",
      "average": "26.6551",
      "volume": "457673",
      "turnover": "12199407.57",
      "trades": "414"
    }
  ]
}