{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1931718/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/att?id=TX1931718",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1931718",
    "asset_class": "SHARES",
    "isin": "SE0007666110",
    "symbol": "ATT",
    "company": "Attendo",
    "market": null,
    "last_sale_price": "SEK 109.80",
    "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": "41.92",
      "ask": "41.96",
      "open": "42.90",
      "high": "42.90",
      "low": "41.72",
      "close": "41.94",
      "average": "42.0874",
      "volume": "425062",
      "turnover": "17905749.73",
      "trades": "485"
    },
    {
      "date": "2021-08-03",
      "bid": "42.00",
      "ask": "42.10",
      "open": "42.00",
      "high": "42.24",
      "low": "41.70",
      "close": "42.00",
      "average": "42.0549",
      "volume": "377657",
      "turnover": "15882263.12",
      "trades": "1169"
    },
    {
      "date": "2021-08-04",
      "bid": "41.76",
      "ask": "41.82",
      "open": "42.10",
      "high": "42.10",
      "low": "41.64",
      "close": "41.84",
      "average": "41.8881",
      "volume": "102387",
      "turnover": "4289033.63",
      "trades": "542"
    },
    {
      "date": "2021-08-05",
      "bid": "41.56",
      "ask": "41.68",
      "open": "41.84",
      "high": "41.92",
      "low": "41.06",
      "close": "41.76",
      "average": "41.4775",
      "volume": "191206",
      "turnover": "7930684.1",
      "trades": "576"
    },
    {
      "date": "2021-08-06",
      "bid": "41.64",
      "ask": "41.72",
      "open": "41.76",
      "high": "41.80",
      "low": "41.06",
      "close": "41.68",
      "average": "41.4211",
      "volume": "118405",
      "turnover": "4904366.12",
      "trades": "414"
    },
    {
      "date": "2021-08-09",
      "bid": "41.54",
      "ask": "41.64",
      "open": "41.92",
      "high": "41.92",
      "low": "41.12",
      "close": "41.70",
      "average": "41.4878",
      "volume": "139986",
      "turnover": "5807705.4",
      "trades": "607"
    },
    {
      "date": "2021-08-10",
      "bid": "41.74",
      "ask": "41.80",
      "open": "41.70",
      "high": "42.14",
      "low": "41.68",
      "close": "41.86",
      "average": "41.8924",
      "volume": "78916",
      "turnover": "3306024.34",
      "trades": "335"
    },
    {
      "date": "2021-08-11",
      "bid": "41.66",
      "ask": "41.74",
      "open": "42.00",
      "high": "42.00",
      "low": "41.50",
      "close": "41.80",
      "average": "41.7652",
      "volume": "73936",
      "turnover": "3087975.52",
      "trades": "392"
    },
    {
      "date": "2021-08-12",
      "bid": "41.58",
      "ask": "41.64",
      "open": "41.90",
      "high": "41.90",
      "low": "41.44",
      "close": "41.70",
      "average": "41.6445",
      "volume": "70929",
      "turnover": "2953802.4",
      "trades": "351"
    },
    {
      "date": "2021-08-13",
      "bid": "41.82",
      "ask": "41.88",
      "open": "42.00",
      "high": "42.00",
      "low": "41.48",
      "close": "42.00",
      "average": "41.781",
      "volume": "58681",
      "turnover": "2451775.7",
      "trades": "308"
    },
    {
      "date": "2021-08-16",
      "bid": "41.34",
      "ask": "41.38",
      "open": "41.92",
      "high": "41.92",
      "low": "41.22",
      "close": "41.48",
      "average": "41.5057",
      "volume": "62834",
      "turnover": "2607966.14",
      "trades": "331"
    },
    {
      "date": "2021-08-17",
      "bid": "41.00",
      "ask": "41.10",
      "open": "41.56",
      "high": "41.60",
      "low": "40.94",
      "close": "41.16",
      "average": "41.1177",
      "volume": "139583",
      "turnover": "5739327.64",
      "trades": "738"
    },
    {
      "date": "2021-08-18",
      "bid": "41.56",
      "ask": "41.68",
      "open": "41.60",
      "high": "41.76",
      "low": "41.06",
      "close": "41.68",
      "average": "41.4889",
      "volume": "96663",
      "turnover": "4010439.04",
      "trades": "494"
    },
    {
      "date": "2021-08-19",
      "bid": "40.98",
      "ask": "41.04",
      "open": "41.98",
      "high": "41.98",
      "low": "40.80",
      "close": "41.12",
      "average": "41.0996",
      "volume": "131342",
      "turnover": "5398104.32",
      "trades": "654"
    },
    {
      "date": "2021-08-20",
      "bid": "41.30",
      "ask": "41.48",
      "open": "41.12",
      "high": "41.60",
      "low": "40.92",
      "close": "41.42",
      "average": "41.2827",
      "volume": "81231",
      "turnover": "3353465.6",
      "trades": "309"
    },
    {
      "date": "2021-08-23",
      "bid": "40.76",
      "ask": "41.00",
      "open": "41.42",
      "high": "41.72",
      "low": "40.52",
      "close": "40.90",
      "average": "40.9293",
      "volume": "127521",
      "turnover": "5219480.12",
      "trades": "634"
    },
    {
      "date": "2021-08-24",
      "bid": "42.16",
      "ask": "42.42",
      "open": "40.90",
      "high": "42.40",
      "low": "40.56",
      "close": "42.24",
      "average": "41.8694",
      "volume": "698974",
      "turnover": "28957935.72",
      "trades": "854"
    },
    {
      "date": "2021-08-25",
      "bid": "41.28",
      "ask": "41.50",
      "open": "41.92",
      "high": "42.34",
      "low": "41.30",
      "close": "41.60",
      "average": "42.0147",
      "volume": "480502",
      "turnover": "20188348.22",
      "trades": "631"
    },
    {
      "date": "2021-08-26",
      "bid": "41.66",
      "ask": "41.74",
      "open": "41.60",
      "high": "41.90",
      "low": "41.06",
      "close": "41.90",
      "average": "41.5734",
      "volume": "95975",
      "turnover": "3989847.78",
      "trades": "685"
    },
    {
      "date": "2021-08-27",
      "bid": "42.18",
      "ask": "42.30",
      "open": "41.52",
      "high": "42.32",
      "low": "41.48",
      "close": "42.32",
      "average": "42.0588",
      "volume": "119815",
      "turnover": "5038992.46",
      "trades": "853"
    },
    {
      "date": "2021-08-30",
      "bid": "42.18",
      "ask": "42.32",
      "open": "41.92",
      "high": "42.62",
      "low": "41.90",
      "close": "42.36",
      "average": "42.1208",
      "volume": "155438",
      "turnover": "6547116.68",
      "trades": "473"
    },
    {
      "date": "2021-08-31",
      "bid": "42.46",
      "ask": "42.52",
      "open": "42.36",
      "high": "43.06",
      "low": "42.12",
      "close": "42.68",
      "average": "42.6482",
      "volume": "258362",
      "turnover": "11018935.44",
      "trades": "1275"
    },
    {
      "date": "2021-09-01",
      "bid": "41.92",
      "ask": "42.00",
      "open": "43.20",
      "high": "43.20",
      "low": "41.90",
      "close": "41.90",
      "average": "42.2899",
      "volume": "137436",
      "turnover": "5812158.98",
      "trades": "612"
    },
    {
      "date": "2021-09-02",
      "bid": "42.30",
      "ask": "42.42",
      "open": "41.92",
      "high": "42.50",
      "low": "41.82",
      "close": "42.34",
      "average": "42.1319",
      "volume": "123314",
      "turnover": "5195460.8",
      "trades": "632"
    },
    {
      "date": "2021-09-03",
      "bid": "41.96",
      "ask": "42.02",
      "open": "42.00",
      "high": "42.72",
      "low": "41.90",
      "close": "42.04",
      "average": "42.5171",
      "volume": "406975",
      "turnover": "17302571.57",
      "trades": "503"
    },
    {
      "date": "2021-09-06",
      "bid": "41.14",
      "ask": "41.26",
      "open": "42.04",
      "high": "42.06",
      "low": "40.56",
      "close": "41.26",
      "average": "41.1703",
      "volume": "244115",
      "turnover": "10049825.94",
      "trades": "1019"
    },
    {
      "date": "2021-09-07",
      "bid": "41.60",
      "ask": "41.70",
      "open": "41.28",
      "high": "41.78",
      "low": "40.92",
      "close": "41.60",
      "average": "41.4242",
      "volume": "131090",
      "turnover": "5429982.36",
      "trades": "849"
    },
    {
      "date": "2021-09-08",
      "bid": "40.84",
      "ask": "40.90",
      "open": "41.12",
      "high": "41.34",
      "low": "40.62",
      "close": "40.94",
      "average": "40.7787",
      "volume": "417951",
      "turnover": "17044174",
      "trades": "701"
    },
    {
      "date": "2021-09-09",
      "bid": "40.68",
      "ask": "40.78",
      "open": "40.94",
      "high": "41.00",
      "low": "40.56",
      "close": "40.70",
      "average": "40.7542",
      "volume": "73364",
      "turnover": "2989955.03",
      "trades": "349"
    },
    {
      "date": "2021-09-10",
      "bid": "40.42",
      "ask": "40.52",
      "open": "40.70",
      "high": "40.72",
      "low": "40.22",
      "close": "40.40",
      "average": "40.4328",
      "volume": "99095",
      "turnover": "4006749.77",
      "trades": "586"
    },
    {
      "date": "2021-09-13",
      "bid": "40.40",
      "ask": "40.48",
      "open": "40.40",
      "high": "40.74",
      "low": "40.40",
      "close": "40.40",
      "average": "40.4403",
      "volume": "70092",
      "turnover": "2834539.35",
      "trades": "497"
    },
    {
      "date": "2021-09-14",
      "bid": "40.06",
      "ask": "40.12",
      "open": "40.40",
      "high": "40.80",
      "low": "40.02",
      "close": "40.06",
      "average": "40.3573",
      "volume": "80792",
      "turnover": "3260547.24",
      "trades": "476"
    },
    {
      "date": "2021-09-15",
      "bid": "39.52",
      "ask": "39.62",
      "open": "40.02",
      "high": "40.24",
      "low": "39.44",
      "close": "39.46",
      "average": "39.6566",
      "volume": "109617",
      "turnover": "4347127.48",
      "trades": "611"
    },
    {
      "date": "2021-09-16",
      "bid": "39.56",
      "ask": "39.64",
      "open": "39.46",
      "high": "39.68",
      "low": "39.12",
      "close": "39.52",
      "average": "39.4689",
      "volume": "123567",
      "turnover": "4877048.25",
      "trades": "726"
    },
    {
      "date": "2021-09-17",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.52",
      "high": "40.10",
      "low": "39.42",
      "close": "40.04",
      "average": "39.9627",
      "volume": "306564",
      "turnover": "12251028.34",
      "trades": "678"
    },
    {
      "date": "2021-09-20",
      "bid": "40.58",
      "ask": "40.76",
      "open": "40.04",
      "high": "40.80",
      "low": "39.12",
      "close": "40.80",
      "average": "40.1022",
      "volume": "148095",
      "turnover": "5938929.74",
      "trades": "448"
    },
    {
      "date": "2021-09-21",
      "bid": "39.60",
      "ask": "39.72",
      "open": "40.78",
      "high": "40.78",
      "low": "39.66",
      "close": "39.72",
      "average": "40.16",
      "volume": "124570",
      "turnover": "5001916.84",
      "trades": "428"
    },
    {
      "date": "2021-09-22",
      "bid": "39.46",
      "ask": "39.50",
      "open": "39.50",
      "high": "40.04",
      "low": "39.36",
      "close": "39.44",
      "average": "39.5564",
      "volume": "99178",
      "turnover": "3923155.28",
      "trades": "524"
    },
    {
      "date": "2021-09-23",
      "bid": "39.62",
      "ask": "39.70",
      "open": "39.96",
      "high": "40.10",
      "low": "39.52",
      "close": "39.56",
      "average": "39.7502",
      "volume": "178044",
      "turnover": "7077285.78",
      "trades": "433"
    },
    {
      "date": "2021-09-24",
      "bid": "40.26",
      "ask": "40.34",
      "open": "39.62",
      "high": "40.32",
      "low": "39.40",
      "close": "40.30",
      "average": "39.9769",
      "volume": "76319",
      "turnover": "3051278.96",
      "trades": "273"
    },
    {
      "date": "2021-09-27",
      "bid": "39.46",
      "ask": "39.50",
      "open": "40.26",
      "high": "40.60",
      "low": "39.40",
      "close": "39.48",
      "average": "39.8594",
      "volume": "116286",
      "turnover": "4635090.78",
      "trades": "492"
    },
    {
      "date": "2021-09-28",
      "bid": "39.20",
      "ask": "39.38",
      "open": "39.48",
      "high": "39.58",
      "low": "38.76",
      "close": "39.30",
      "average": "39.1999",
      "volume": "139274",
      "turnover": "5459596.81",
      "trades": "770"
    },
    {
      "date": "2021-09-29",
      "bid": "38.42",
      "ask": "38.50",
      "open": "39.00",
      "high": "39.40",
      "low": "38.14",
      "close": "38.40",
      "average": "38.5017",
      "volume": "204171",
      "turnover": "7860880.78",
      "trades": "757"
    },
    {
      "date": "2021-09-30",
      "bid": "37.92",
      "ask": "38.00",
      "open": "38.40",
      "high": "38.50",
      "low": "37.82",
      "close": "37.86",
      "average": "38.0213",
      "volume": "100289",
      "turnover": "3813400.48",
      "trades": "596"
    },
    {
      "date": "2021-10-01",
      "bid": "37.98",
      "ask": "38.06",
      "open": "37.82",
      "high": "38.20",
      "low": "37.30",
      "close": "38.20",
      "average": "37.8531",
      "volume": "143955",
      "turnover": "5448995.4",
      "trades": "356"
    },
    {
      "date": "2021-10-04",
      "bid": "37.54",
      "ask": "37.62",
      "open": "38.20",
      "high": "38.20",
      "low": "37.50",
      "close": "37.64",
      "average": "37.8357",
      "volume": "81463",
      "turnover": "3082201.04",
      "trades": "352"
    },
    {
      "date": "2021-10-05",
      "bid": "37.44",
      "ask": "37.54",
      "open": "37.60",
      "high": "37.62",
      "low": "37.04",
      "close": "37.62",
      "average": "37.3711",
      "volume": "88589",
      "turnover": "3310569.22",
      "trades": "512"
    },
    {
      "date": "2021-10-06",
      "bid": "37.46",
      "ask": "37.48",
      "open": "37.88",
      "high": "37.88",
      "low": "37.04",
      "close": "37.56",
      "average": "37.3729",
      "volume": "126122",
      "turnover": "4713598.7",
      "trades": "617"
    },
    {
      "date": "2021-10-07",
      "bid": "37.96",
      "ask": "37.98",
      "open": "37.80",
      "high": "37.92",
      "low": "36.98",
      "close": "37.84",
      "average": "37.493",
      "volume": "128943",
      "turnover": "4835096.68",
      "trades": "474"
    },
    {
      "date": "2021-10-08",
      "bid": "37.44",
      "ask": "37.52",
      "open": "37.90",
      "high": "37.90",
      "low": "37.30",
      "close": "37.48",
      "average": "37.4926",
      "volume": "74399",
      "turnover": "2789415.1",
      "trades": "379"
    },
    {
      "date": "2021-10-11",
      "bid": "37.78",
      "ask": "37.82",
      "open": "37.46",
      "high": "37.90",
      "low": "37.16",
      "close": "37.90",
      "average": "37.6858",
      "volume": "49641",
      "turnover": "1870761.32",
      "trades": "497"
    },
    {
      "date": "2021-10-12",
      "bid": "37.68",
      "ask": "37.80",
      "open": "37.90",
      "high": "38.00",
      "low": "37.54",
      "close": "37.72",
      "average": "37.71",
      "volume": "85914",
      "turnover": "3240313.03",
      "trades": "543"
    },
    {
      "date": "2021-10-13",
      "bid": "37.60",
      "ask": "37.72",
      "open": "37.84",
      "high": "38.08",
      "low": "37.46",
      "close": "37.66",
      "average": "37.7222",
      "volume": "98253",
      "turnover": "3706232.62",
      "trades": "358"
    },
    {
      "date": "2021-10-14",
      "bid": "38.20",
      "ask": "38.28",
      "open": "37.56",
      "high": "38.28",
      "low": "37.42",
      "close": "38.26",
      "average": "38.0421",
      "volume": "155120",
      "turnover": "5901204.72",
      "trades": "522"
    },
    {
      "date": "2021-10-15",
      "bid": "38.18",
      "ask": "38.22",
      "open": "38.06",
      "high": "38.54",
      "low": "37.94",
      "close": "38.18",
      "average": "38.221",
      "volume": "180557",
      "turnover": "6901225.89",
      "trades": "621"
    },
    {
      "date": "2021-10-18",
      "bid": "37.60",
      "ask": "37.68",
      "open": "38.00",
      "high": "38.80",
      "low": "37.42",
      "close": "37.58",
      "average": "37.9662",
      "volume": "97646",
      "turnover": "3707205.46",
      "trades": "521"
    },
    {
      "date": "2021-10-19",
      "bid": "36.68",
      "ask": "36.78",
      "open": "38.02",
      "high": "38.02",
      "low": "36.30",
      "close": "36.78",
      "average": "36.7987",
      "volume": "163880",
      "turnover": "6029801.46",
      "trades": "702"
    },
    {
      "date": "2021-10-20",
      "bid": "37.14",
      "ask": "37.22",
      "open": "37.70",
      "high": "37.70",
      "low": "36.54",
      "close": "37.10",
      "average": "36.8109",
      "volume": "110440",
      "turnover": "4065289.14",
      "trades": "484"
    },
    {
      "date": "2021-10-21",
      "bid": "37.78",
      "ask": "37.88",
      "open": "37.10",
      "high": "37.96",
      "low": "36.80",
      "close": "37.88",
      "average": "37.5522",
      "volume": "87831",
      "turnover": "3298852.5",
      "trades": "468"
    },
    {
      "date": "2021-10-22",
      "bid": "37.30",
      "ask": "37.42",
      "open": "37.80",
      "high": "38.00",
      "low": "37.26",
      "close": "37.42",
      "average": "37.5896",
      "volume": "65589",
      "turnover": "2465351.68",
      "trades": "268"
    },
    {
      "date": "2021-10-25",
      "bid": "36.74",
      "ask": "36.88",
      "open": "37.42",
      "high": "37.42",
      "low": "36.80",
      "close": "36.94",
      "average": "36.9935",
      "volume": "82503",
      "turnover": "3052232",
      "trades": "487"
    },
    {
      "date": "2021-10-26",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.44",
      "high": "38.48",
      "low": "36.78",
      "close": "38.10",
      "average": "37.6369",
      "volume": "577499",
      "turnover": "21809978.95",
      "trades": "1460"
    },
    {
      "date": "2021-10-27",
      "bid": "37.22",
      "ask": "37.40",
      "open": "38.10",
      "high": "38.10",
      "low": "36.80",
      "close": "37.38",
      "average": "37.2044",
      "volume": "174646",
      "turnover": "6499986.19",
      "trades": "656"
    },
    {
      "date": "2021-10-28",
      "bid": "37.24",
      "ask": "37.38",
      "open": "37.38",
      "high": "37.52",
      "low": "36.92",
      "close": "37.36",
      "average": "37.2874",
      "volume": "53979",
      "turnover": "2012696",
      "trades": "314"
    },
    {
      "date": "2021-10-29",
      "bid": "36.92",
      "ask": "36.94",
      "open": "37.00",
      "high": "37.38",
      "low": "36.62",
      "close": "36.90",
      "average": "37.1433",
      "volume": "444874",
      "turnover": "16527315.74",
      "trades": "539"
    },
    {
      "date": "2021-11-01",
      "bid": "35.72",
      "ask": "35.78",
      "open": "36.88",
      "high": "37.14",
      "low": "35.40",
      "close": "35.56",
      "average": "36.02",
      "volume": "274029",
      "turnover": "9869236.61",
      "trades": "1180"
    },
    {
      "date": "2021-11-02",
      "bid": "36.10",
      "ask": "36.18",
      "open": "35.70",
      "high": "36.44",
      "low": "35.58",
      "close": "36.18",
      "average": "36.1237",
      "volume": "109408",
      "turnover": "3952244.8",
      "trades": "462"
    },
    {
      "date": "2021-11-03",
      "bid": "35.82",
      "ask": "35.86",
      "open": "36.18",
      "high": "36.20",
      "low": "35.72",
      "close": "35.86",
      "average": "35.8738",
      "volume": "81988",
      "turnover": "2941221.58",
      "trades": "403"
    },
    {
      "date": "2021-11-04",
      "bid": "36.60",
      "ask": "36.74",
      "open": "35.90",
      "high": "36.88",
      "low": "35.86",
      "close": "36.70",
      "average": "36.5428",
      "volume": "135768",
      "turnover": "4961349.36",
      "trades": "539"
    },
    {
      "date": "2021-11-05",
      "bid": "36.86",
      "ask": "36.94",
      "open": "36.70",
      "high": "37.32",
      "low": "36.64",
      "close": "37.00",
      "average": "37.0165",
      "volume": "189740",
      "turnover": "7023603.06",
      "trades": "442"
    },
    {
      "date": "2021-11-08",
      "bid": "38.14",
      "ask": "38.18",
      "open": "39.18",
      "high": "39.20",
      "low": "37.58",
      "close": "38.16",
      "average": "38.1335",
      "volume": "555175",
      "turnover": "21181484.34",
      "trades": "1841"
    },
    {
      "date": "2021-11-09",
      "bid": "37.18",
      "ask": "37.26",
      "open": "38.30",
      "high": "38.94",
      "low": "36.78",
      "close": "37.26",
      "average": "37.3897",
      "volume": "354117",
      "turnover": "13230265.55",
      "trades": "1357"
    },
    {
      "date": "2021-11-10",
      "bid": "36.98",
      "ask": "37.00",
      "open": "37.72",
      "high": "37.72",
      "low": "36.80",
      "close": "37.00",
      "average": "37.0744",
      "volume": "146105",
      "turnover": "5417445.43",
      "trades": "665"
    },
    {
      "date": "2021-11-11",
      "bid": "36.76",
      "ask": "36.82",
      "open": "37.00",
      "high": "37.22",
      "low": "36.72",
      "close": "36.84",
      "average": "36.9608",
      "volume": "181259",
      "turnover": "6700614.49",
      "trades": "751"
    },
    {
      "date": "2021-11-12",
      "bid": "37.08",
      "ask": "37.12",
      "open": "37.02",
      "high": "37.18",
      "low": "36.54",
      "close": "37.18",
      "average": "36.9448",
      "volume": "2107455",
      "turnover": "76102761.03",
      "trades": "731"
    },
    {
      "date": "2021-11-15",
      "bid": "38.06",
      "ask": "38.12",
      "open": "37.18",
      "high": "38.30",
      "low": "37.06",
      "close": "38.18",
      "average": "37.9588",
      "volume": "337578",
      "turnover": "12814466.98",
      "trades": "1117"
    },
    {
      "date": "2021-11-16",
      "bid": "37.96",
      "ask": "38.04",
      "open": "38.20",
      "high": "38.26",
      "low": "37.82",
      "close": "38.00",
      "average": "37.9875",
      "volume": "117497",
      "turnover": "4463414.76",
      "trades": "533"
    },
    {
      "date": "2021-11-17",
      "bid": "37.30",
      "ask": "37.32",
      "open": "38.10",
      "high": "38.44",
      "low": "37.28",
      "close": "37.40",
      "average": "37.6991",
      "volume": "235918",
      "turnover": "8894839.96",
      "trades": "906"
    },
    {
      "date": "2021-11-18",
      "bid": "36.48",
      "ask": "36.52",
      "open": "37.42",
      "high": "37.48",
      "low": "36.46",
      "close": "36.62",
      "average": "36.7932",
      "volume": "303386",
      "turnover": "11162562.52",
      "trades": "1445"
    },
    {
      "date": "2021-11-19",
      "bid": "35.92",
      "ask": "36.00",
      "open": "36.68",
      "high": "36.68",
      "low": "35.82",
      "close": "35.88",
      "average": "36.0368",
      "volume": "469195",
      "turnover": "16908406.88",
      "trades": "1196"
    },
    {
      "date": "2021-11-22",
      "bid": "35.00",
      "ask": "35.06",
      "open": "36.38",
      "high": "36.38",
      "low": "34.94",
      "close": "35.00",
      "average": "35.1975",
      "volume": "397661",
      "turnover": "13996031.7",
      "trades": "1592"
    },
    {
      "date": "2021-11-23",
      "bid": "34.46",
      "ask": "34.52",
      "open": "35.00",
      "high": "35.02",
      "low": "34.12",
      "close": "34.38",
      "average": "34.4929",
      "volume": "268317",
      "turnover": "9252885.6",
      "trades": "966"
    },
    {
      "date": "2021-11-24",
      "bid": "33.86",
      "ask": "33.88",
      "open": "34.54",
      "high": "34.54",
      "low": "33.82",
      "close": "33.82",
      "average": "34.0045",
      "volume": "426296",
      "turnover": "14496134.26",
      "trades": "1033"
    },
    {
      "date": "2021-11-25",
      "bid": "34.44",
      "ask": "34.48",
      "open": "33.80",
      "high": "34.74",
      "low": "33.60",
      "close": "34.46",
      "average": "34.1826",
      "volume": "223117",
      "turnover": "7626721.35",
      "trades": "785"
    },
    {
      "date": "2021-11-26",
      "bid": "33.12",
      "ask": "33.20",
      "open": "33.82",
      "high": "34.04",
      "low": "32.96",
      "close": "33.10",
      "average": "33.4316",
      "volume": "354731",
      "turnover": "11859204.14",
      "trades": "1094"
    },
    {
      "date": "2021-11-29",
      "bid": "33.34",
      "ask": "33.40",
      "open": "33.30",
      "high": "33.38",
      "low": "32.36",
      "close": "33.26",
      "average": "32.9166",
      "volume": "336766",
      "turnover": "11085280.02",
      "trades": "1070"
    },
    {
      "date": "2021-11-30",
      "bid": "33.30",
      "ask": "33.36",
      "open": "33.00",
      "high": "33.82",
      "low": "32.64",
      "close": "33.26",
      "average": "33.1375",
      "volume": "596174",
      "turnover": "19686594.54",
      "trades": "747"
    },
    {
      "date": "2021-12-01",
      "bid": "33.80",
      "ask": "33.86",
      "open": "33.30",
      "high": "34.12",
      "low": "33.18",
      "close": "33.72",
      "average": "33.535",
      "volume": "290547",
      "turnover": "9743658.53",
      "trades": "880"
    },
    {
      "date": "2021-12-02",
      "bid": "33.46",
      "ask": "33.56",
      "open": "33.80",
      "high": "33.80",
      "low": "32.92",
      "close": "33.54",
      "average": "33.3277",
      "volume": "204907",
      "turnover": "6829030.25",
      "trades": "793"
    },
    {
      "date": "2021-12-03",
      "bid": "32.94",
      "ask": "33.02",
      "open": "33.68",
      "high": "33.68",
      "low": "32.90",
      "close": "32.90",
      "average": "33.1927",
      "volume": "194025",
      "turnover": "6440211.98",
      "trades": "553"
    },
    {
      "date": "2021-12-06",
      "bid": "33.80",
      "ask": "33.90",
      "open": "33.62",
      "high": "33.84",
      "low": "33.06",
      "close": "33.80",
      "average": "33.4628",
      "volume": "120997",
      "turnover": "4049152.68",
      "trades": "383"
    },
    {
      "date": "2021-12-07",
      "bid": "34.14",
      "ask": "34.16",
      "open": "33.80",
      "high": "34.16",
      "low": "33.72",
      "close": "34.16",
      "average": "33.975",
      "volume": "246167",
      "turnover": "8363527.73",
      "trades": "891"
    },
    {
      "date": "2021-12-08",
      "bid": "33.70",
      "ask": "33.76",
      "open": "34.18",
      "high": "34.24",
      "low": "33.28",
      "close": "33.70",
      "average": "33.8101",
      "volume": "192016",
      "turnover": "6492557.39",
      "trades": "634"
    },
    {
      "date": "2021-12-09",
      "bid": "33.84",
      "ask": "33.90",
      "open": "33.70",
      "high": "34.06",
      "low": "33.62",
      "close": "33.84",
      "average": "33.8681",
      "volume": "120738",
      "turnover": "4089117.36",
      "trades": "586"
    },
    {
      "date": "2021-12-10",
      "bid": "33.46",
      "ask": "33.54",
      "open": "33.86",
      "high": "34.04",
      "low": "33.50",
      "close": "33.56",
      "average": "33.6429",
      "volume": "122654",
      "turnover": "4126543.56",
      "trades": "541"
    },
    {
      "date": "2021-12-13",
      "bid": "33.26",
      "ask": "33.36",
      "open": "33.56",
      "high": "33.70",
      "low": "33.06",
      "close": "33.10",
      "average": "33.3033",
      "volume": "207932",
      "turnover": "6924900.41",
      "trades": "577"
    },
    {
      "date": "2021-12-14",
      "bid": "33.56",
      "ask": "33.66",
      "open": "33.10",
      "high": "33.90",
      "low": "33.10",
      "close": "33.62",
      "average": "33.5855",
      "volume": "147997",
      "turnover": "4970567.95",
      "trades": "453"
    },
    {
      "date": "2021-12-15",
      "bid": "32.82",
      "ask": "32.98",
      "open": "33.60",
      "high": "33.70",
      "low": "32.60",
      "close": "32.84",
      "average": "33.0231",
      "volume": "201773",
      "turnover": "6663190.8",
      "trades": "571"
    },
    {
      "date": "2021-12-16",
      "bid": "33.08",
      "ask": "33.14",
      "open": "33.02",
      "high": "33.48",
      "low": "32.62",
      "close": "33.04",
      "average": "33.0319",
      "volume": "166698",
      "turnover": "5506314.56",
      "trades": "798"
    },
    {
      "date": "2021-12-17",
      "bid": "34.22",
      "ask": "34.26",
      "open": "33.02",
      "high": "34.30",
      "low": "33.00",
      "close": "34.30",
      "average": "33.8944",
      "volume": "247491",
      "turnover": "8388101.12",
      "trades": "722"
    },
    {
      "date": "2021-12-20",
      "bid": "35.00",
      "ask": "35.12",
      "open": "33.82",
      "high": "35.46",
      "low": "33.44",
      "close": "35.22",
      "average": "34.551",
      "volume": "6587770",
      "turnover": "267710499.35",
      "trades": "1573"
    },
    {
      "date": "2021-12-21",
      "bid": "35.56",
      "ask": "35.62",
      "open": "35.08",
      "high": "35.76",
      "low": "34.70",
      "close": "35.76",
      "average": "35.2987",
      "volume": "278057",
      "turnover": "9815396.11",
      "trades": "945"
    },
    {
      "date": "2021-12-22",
      "bid": "36.88",
      "ask": "36.94",
      "open": "35.74",
      "high": "37.40",
      "low": "35.18",
      "close": "36.88",
      "average": "36.5907",
      "volume": "374579",
      "turnover": "13706085.45",
      "trades": "1230"
    },
    {
      "date": "2021-12-23",
      "bid": "37.00",
      "ask": "37.04",
      "open": "36.86",
      "high": "37.36",
      "low": "36.70",
      "close": "37.20",
      "average": "37.0442",
      "volume": "280103",
      "turnover": "10374018.27",
      "trades": "1003"
    },
    {
      "date": "2021-12-27",
      "bid": "37.16",
      "ask": "37.24",
      "open": "37.14",
      "high": "37.56",
      "low": "37.00",
      "close": "37.20",
      "average": "37.2677",
      "volume": "193491",
      "turnover": "7209035.61",
      "trades": "721"
    },
    {
      "date": "2021-12-28",
      "bid": "37.86",
      "ask": "37.96",
      "open": "37.14",
      "high": "38.00",
      "low": "37.12",
      "close": "38.00",
      "average": "37.5425",
      "volume": "309314",
      "turnover": "11611773.5",
      "trades": "875"
    },
    {
      "date": "2021-12-29",
      "bid": "38.30",
      "ask": "38.38",
      "open": "37.94",
      "high": "38.76",
      "low": "37.58",
      "close": "38.48",
      "average": "38.2369",
      "volume": "223813",
      "turnover": "8557956.92",
      "trades": "775"
    },
    {
      "date": "2021-12-30",
      "bid": "38.26",
      "ask": "38.36",
      "open": "38.46",
      "high": "38.56",
      "low": "37.80",
      "close": "38.50",
      "average": "38.1789",
      "volume": "187444",
      "turnover": "7156479.83",
      "trades": "614"
    },
    {
      "date": "2022-01-03",
      "bid": "37.80",
      "ask": "37.94",
      "open": "38.10",
      "high": "39.20",
      "low": "37.82",
      "close": "38.04",
      "average": "38.443",
      "volume": "162609",
      "turnover": "6250928.07",
      "trades": "516"
    },
    {
      "date": "2022-01-04",
      "bid": "38.24",
      "ask": "38.38",
      "open": "38.10",
      "high": "38.80",
      "low": "37.90",
      "close": "38.30",
      "average": "38.4823",
      "volume": "176223",
      "turnover": "6781531.81",
      "trades": "621"
    },
    {
      "date": "2022-01-05",
      "bid": "37.48",
      "ask": "37.56",
      "open": "38.32",
      "high": "38.36",
      "low": "37.40",
      "close": "37.50",
      "average": "37.691",
      "volume": "102938",
      "turnover": "3878264.58",
      "trades": "405"
    },
    {
      "date": "2022-01-07",
      "bid": "36.02",
      "ask": "36.16",
      "open": "37.50",
      "high": "37.50",
      "low": "35.82",
      "close": "36.28",
      "average": "36.1986",
      "volume": "337089",
      "turnover": "12201915.64",
      "trades": "1253"
    },
    {
      "date": "2022-01-10",
      "bid": "36.10",
      "ask": "36.24",
      "open": "36.06",
      "high": "36.70",
      "low": "35.98",
      "close": "36.36",
      "average": "36.2615",
      "volume": "191414",
      "turnover": "6940819.2",
      "trades": "597"
    },
    {
      "date": "2022-01-11",
      "bid": "36.84",
      "ask": "36.88",
      "open": "36.36",
      "high": "37.00",
      "low": "36.10",
      "close": "37.00",
      "average": "36.5065",
      "volume": "102337",
      "turnover": "3735962.5",
      "trades": "415"
    },
    {
      "date": "2022-01-12",
      "bid": "35.96",
      "ask": "36.00",
      "open": "36.72",
      "high": "37.18",
      "low": "35.76",
      "close": "36.16",
      "average": "36.1236",
      "volume": "192380",
      "turnover": "6949051.52",
      "trades": "561"
    },
    {
      "date": "2022-01-13",
      "bid": "35.76",
      "ask": "35.80",
      "open": "36.14",
      "high": "36.16",
      "low": "35.66",
      "close": "35.76",
      "average": "35.9229",
      "volume": "116567",
      "turnover": "4187429.5",
      "trades": "389"
    },
    {
      "date": "2022-01-14",
      "bid": "35.22",
      "ask": "35.34",
      "open": "36.02",
      "high": "36.02",
      "low": "35.04",
      "close": "35.40",
      "average": "35.3984",
      "volume": "200798",
      "turnover": "7107937.7",
      "trades": "624"
    },
    {
      "date": "2022-01-17",
      "bid": "34.54",
      "ask": "34.62",
      "open": "35.38",
      "high": "35.40",
      "low": "34.52",
      "close": "34.56",
      "average": "34.8464",
      "volume": "119109",
      "turnover": "4150617.71",
      "trades": "429"
    },
    {
      "date": "2022-01-18",
      "bid": "34.12",
      "ask": "34.22",
      "open": "34.14",
      "high": "34.48",
      "low": "33.94",
      "close": "34.28",
      "average": "34.1484",
      "volume": "141779",
      "turnover": "4841583.09",
      "trades": "484"
    },
    {
      "date": "2022-01-19",
      "bid": "33.86",
      "ask": "33.96",
      "open": "34.28",
      "high": "34.30",
      "low": "33.64",
      "close": "34.06",
      "average": "33.8938",
      "volume": "139172",
      "turnover": "4717206.28",
      "trades": "586"
    },
    {
      "date": "2022-01-20",
      "bid": "34.24",
      "ask": "34.42",
      "open": "33.62",
      "high": "34.52",
      "low": "33.62",
      "close": "34.46",
      "average": "34.1492",
      "volume": "75460",
      "turnover": "2576696.38",
      "trades": "388"
    },
    {
      "date": "2022-01-21",
      "bid": "33.54",
      "ask": "33.64",
      "open": "34.38",
      "high": "34.38",
      "low": "33.18",
      "close": "33.62",
      "average": "33.5677",
      "volume": "203954",
      "turnover": "6846398.88",
      "trades": "882"
    },
    {
      "date": "2022-01-24",
      "bid": "31.64",
      "ask": "31.68",
      "open": "33.70",
      "high": "33.70",
      "low": "31.58",
      "close": "31.90",
      "average": "32.1687",
      "volume": "705707",
      "turnover": "22702319.92",
      "trades": "2204"
    },
    {
      "date": "2022-01-25",
      "bid": "31.80",
      "ask": "31.86",
      "open": "32.10",
      "high": "32.66",
      "low": "31.40",
      "close": "31.80",
      "average": "31.9049",
      "volume": "434311",
      "turnover": "13855466.21",
      "trades": "1230"
    },
    {
      "date": "2022-01-26",
      "bid": "32.04",
      "ask": "32.12",
      "open": "32.02",
      "high": "32.68",
      "low": "31.80",
      "close": "32.32",
      "average": "32.1635",
      "volume": "319475",
      "turnover": "10275508.61",
      "trades": "687"
    },
    {
      "date": "2022-01-27",
      "bid": "31.72",
      "ask": "31.80",
      "open": "31.90",
      "high": "31.98",
      "low": "31.34",
      "close": "31.82",
      "average": "31.6858",
      "volume": "308783",
      "turnover": "9784035.35",
      "trades": "794"
    },
    {
      "date": "2022-01-28",
      "bid": "32.34",
      "ask": "32.42",
      "open": "31.88",
      "high": "32.42",
      "low": "31.36",
      "close": "32.34",
      "average": "31.8333",
      "volume": "205533",
      "turnover": "6542785.24",
      "trades": "536"
    },
    {
      "date": "2022-01-31",
      "bid": "32.82",
      "ask": "32.90",
      "open": "32.96",
      "high": "33.06",
      "low": "32.32",
      "close": "32.82",
      "average": "32.8081",
      "volume": "136006",
      "turnover": "4462105.05",
      "trades": "505"
    },
    {
      "date": "2022-02-01",
      "bid": "32.68",
      "ask": "32.80",
      "open": "33.00",
      "high": "33.06",
      "low": "32.30",
      "close": "32.72",
      "average": "32.635",
      "volume": "198237",
      "turnover": "6469556.03",
      "trades": "594"
    },
    {
      "date": "2022-02-02",
      "bid": "32.78",
      "ask": "32.88",
      "open": "33.00",
      "high": "33.36",
      "low": "32.76",
      "close": "32.82",
      "average": "32.9749",
      "volume": "131637",
      "turnover": "4340716.86",
      "trades": "617"
    },
    {
      "date": "2022-02-03",
      "bid": "33.16",
      "ask": "33.22",
      "open": "32.82",
      "high": "33.66",
      "low": "32.56",
      "close": "33.20",
      "average": "33.0757",
      "volume": "378859",
      "turnover": "12531001.4",
      "trades": "672"
    },
    {
      "date": "2022-02-04",
      "bid": "31.98",
      "ask": "32.02",
      "open": "33.54",
      "high": "33.54",
      "low": "31.80",
      "close": "31.90",
      "average": "32.224",
      "volume": "336980",
      "turnover": "10858699.5",
      "trades": "885"
    },
    {
      "date": "2022-02-07",
      "bid": "31.80",
      "ask": "31.90",
      "open": "31.80",
      "high": "32.28",
      "low": "31.26",
      "close": "31.86",
      "average": "31.7195",
      "volume": "295606",
      "turnover": "9375948.67",
      "trades": "825"
    },
    {
      "date": "2022-02-08",
      "bid": "31.58",
      "ask": "31.66",
      "open": "31.84",
      "high": "31.92",
      "low": "31.38",
      "close": "31.76",
      "average": "31.6772",
      "volume": "229099",
      "turnover": "7256352.02",
      "trades": "524"
    },
    {
      "date": "2022-02-09",
      "bid": "32.00",
      "ask": "32.08",
      "open": "31.76",
      "high": "32.08",
      "low": "31.54",
      "close": "31.90",
      "average": "31.7991",
      "volume": "222767",
      "turnover": "7083557.27",
      "trades": "553"
    },
    {
      "date": "2022-02-10",
      "bid": "31.10",
      "ask": "31.14",
      "open": "31.16",
      "high": "33.00",
      "low": "30.20",
      "close": "31.06",
      "average": "31.4994",
      "volume": "1324252",
      "turnover": "41717436.14",
      "trades": "2176"
    },
    {
      "date": "2022-02-11",
      "bid": "30.74",
      "ask": "30.82",
      "open": "30.96",
      "high": "31.52",
      "low": "30.36",
      "close": "30.76",
      "average": "30.8653",
      "volume": "298000",
      "turnover": "9198120.67",
      "trades": "1036"
    },
    {
      "date": "2022-02-14",
      "bid": "30.26",
      "ask": "30.34",
      "open": "30.60",
      "high": "30.60",
      "low": "29.70",
      "close": "30.38",
      "average": "30.0877",
      "volume": "422572",
      "turnover": "12713386.29",
      "trades": "1098"
    },
    {
      "date": "2022-02-15",
      "bid": "31.00",
      "ask": "31.10",
      "open": "30.40",
      "high": "31.12",
      "low": "30.24",
      "close": "31.08",
      "average": "30.7106",
      "volume": "206074",
      "turnover": "6328889.16",
      "trades": "725"
    },
    {
      "date": "2022-02-16",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.60",
      "high": "31.60",
      "low": "30.74",
      "close": "30.90",
      "average": "31.1076",
      "volume": "173096",
      "turnover": "5384314.91",
      "trades": "564"
    },
    {
      "date": "2022-02-17",
      "bid": "30.16",
      "ask": "30.20",
      "open": "31.16",
      "high": "31.16",
      "low": "30.12",
      "close": "30.16",
      "average": "30.5817",
      "volume": "235522",
      "turnover": "7202496.45",
      "trades": "683"
    },
    {
      "date": "2022-02-18",
      "bid": "29.88",
      "ask": "30.00",
      "open": "30.50",
      "high": "30.52",
      "low": "29.70",
      "close": "29.94",
      "average": "30.0193",
      "volume": "258144",
      "turnover": "7748992.04",
      "trades": "599"
    },
    {
      "date": "2022-02-21",
      "bid": "29.62",
      "ask": "29.70",
      "open": "30.34",
      "high": "30.34",
      "low": "29.20",
      "close": "29.70",
      "average": "29.706",
      "volume": "241957",
      "turnover": "7186784.63",
      "trades": "763"
    },
    {
      "date": "2022-02-22",
      "bid": "30.64",
      "ask": "30.78",
      "open": "29.46",
      "high": "31.28",
      "low": "29.06",
      "close": "30.78",
      "average": "30.5412",
      "volume": "297341",
      "turnover": "9083450.19",
      "trades": "951"
    },
    {
      "date": "2022-02-23",
      "bid": "30.30",
      "ask": "30.42",
      "open": "30.78",
      "high": "31.18",
      "low": "30.16",
      "close": "30.34",
      "average": "30.6899",
      "volume": "158286",
      "turnover": "4857793.63",
      "trades": "496"
    },
    {
      "date": "2022-02-24",
      "bid": "31.00",
      "ask": "31.06",
      "open": "29.70",
      "high": "31.18",
      "low": "29.28",
      "close": "31.08",
      "average": "30.3048",
      "volume": "358376",
      "turnover": "10855290.08",
      "trades": "881"
    },
    {
      "date": "2022-02-25",
      "bid": "31.10",
      "ask": "31.22",
      "open": "31.08",
      "high": "31.72",
      "low": "30.68",
      "close": "31.20",
      "average": "31.0954",
      "volume": "297298",
      "turnover": "9244590.64",
      "trades": "615"
    },
    {
      "date": "2022-02-28",
      "bid": "32.14",
      "ask": "32.20",
      "open": "31.18",
      "high": "32.30",
      "low": "30.70",
      "close": "32.30",
      "average": "31.8237",
      "volume": "295276",
      "turnover": "9396174.66",
      "trades": "576"
    },
    {
      "date": "2022-03-01",
      "bid": "31.40",
      "ask": "31.52",
      "open": "32.12",
      "high": "32.22",
      "low": "31.26",
      "close": "31.34",
      "average": "31.5908",
      "volume": "155368",
      "turnover": "4908249.3",
      "trades": "409"
    },
    {
      "date": "2022-03-02",
      "bid": "31.44",
      "ask": "31.50",
      "open": "30.82",
      "high": "31.66",
      "low": "30.40",
      "close": "31.34",
      "average": "31.1119",
      "volume": "233271",
      "turnover": "7257431.05",
      "trades": "698"
    },
    {
      "date": "2022-03-03",
      "bid": "30.22",
      "ask": "30.34",
      "open": "31.02",
      "high": "31.56",
      "low": "30.10",
      "close": "30.18",
      "average": "30.5836",
      "volume": "161504",
      "turnover": "4939415.01",
      "trades": "562"
    },
    {
      "date": "2022-03-04",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.56",
      "low": "29.60",
      "close": "30.02",
      "average": "30.1227",
      "volume": "262683",
      "turnover": "7912950.34",
      "trades": "727"
    },
    {
      "date": "2022-03-07",
      "bid": "29.58",
      "ask": "29.64",
      "open": "30.02",
      "high": "30.04",
      "low": "28.32",
      "close": "29.46",
      "average": "29.2809",
      "volume": "470301",
      "turnover": "13777532.27",
      "trades": "1177"
    },
    {
      "date": "2022-03-08",
      "bid": "29.64",
      "ask": "29.76",
      "open": "29.34",
      "high": "30.42",
      "low": "29.20",
      "close": "29.82",
      "average": "29.8702",
      "volume": "158875",
      "turnover": "4745628.55",
      "trades": "505"
    },
    {
      "date": "2022-03-09",
      "bid": "29.84",
      "ask": "29.94",
      "open": "30.28",
      "high": "30.58",
      "low": "29.66",
      "close": "29.96",
      "average": "30.0751",
      "volume": "342233",
      "turnover": "10293407.44",
      "trades": "846"
    },
    {
      "date": "2022-03-10",
      "bid": "29.94",
      "ask": "30.04",
      "open": "29.82",
      "high": "30.34",
      "low": "29.66",
      "close": "29.94",
      "average": "29.9329",
      "volume": "232551",
      "turnover": "6960210.94",
      "trades": "661"
    },
    {
      "date": "2022-03-11",
      "bid": "30.66",
      "ask": "30.74",
      "open": "30.00",
      "high": "31.08",
      "low": "30.00",
      "close": "30.76",
      "average": "30.6828",
      "volume": "171287",
      "turnover": "5255790.59",
      "trades": "531"
    },
    {
      "date": "2022-03-14",
      "bid": "30.74",
      "ask": "30.82",
      "open": "30.76",
      "high": "31.26",
      "low": "30.30",
      "close": "30.82",
      "average": "30.7567",
      "volume": "107832",
      "turnover": "3315780.72",
      "trades": "329"
    },
    {
      "date": "2022-03-15",
      "bid": "30.22",
      "ask": "30.28",
      "open": "30.90",
      "high": "30.90",
      "low": "30.16",
      "close": "30.40",
      "average": "30.3917",
      "volume": "72251",
      "turnover": "2195830.7",
      "trades": "291"
    },
    {
      "date": "2022-03-16",
      "bid": "30.42",
      "ask": "30.52",
      "open": "30.12",
      "high": "30.80",
      "low": "30.08",
      "close": "30.54",
      "average": "30.4205",
      "volume": "153888",
      "turnover": "4680767.41",
      "trades": "399"
    },
    {
      "date": "2022-03-17",
      "bid": "30.86",
      "ask": "31.00",
      "open": "30.54",
      "high": "31.04",
      "low": "30.40",
      "close": "31.02",
      "average": "30.7771",
      "volume": "96920",
      "turnover": "2982672.88",
      "trades": "300"
    },
    {
      "date": "2022-03-18",
      "bid": "30.92",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.24",
      "low": "30.40",
      "close": "31.24",
      "average": "30.936",
      "volume": "230390",
      "turnover": "7127314.98",
      "trades": "533"
    },
    {
      "date": "2022-03-21",
      "bid": "30.32",
      "ask": "30.44",
      "open": "31.20",
      "high": "31.20",
      "low": "30.18",
      "close": "30.36",
      "average": "30.5777",
      "volume": "163560",
      "turnover": "5000702.86",
      "trades": "467"
    },
    {
      "date": "2022-03-22",
      "bid": "30.00",
      "ask": "30.14",
      "open": "30.22",
      "high": "30.42",
      "low": "30.00",
      "close": "30.14",
      "average": "30.1864",
      "volume": "77582",
      "turnover": "2341924.14",
      "trades": "251"
    },
    {
      "date": "2022-03-23",
      "bid": "29.38",
      "ask": "29.50",
      "open": "30.00",
      "high": "30.36",
      "low": "29.06",
      "close": "29.52",
      "average": "29.5018",
      "volume": "214817",
      "turnover": "6338086.81",
      "trades": "563"
    },
    {
      "date": "2022-03-24",
      "bid": "28.56",
      "ask": "28.66",
      "open": "29.10",
      "high": "29.54",
      "low": "28.52",
      "close": "28.72",
      "average": "28.8275",
      "volume": "150041",
      "turnover": "4325306.98",
      "trades": "465"
    },
    {
      "date": "2022-03-25",
      "bid": "28.94",
      "ask": "29.06",
      "open": "28.70",
      "high": "29.20",
      "low": "28.58",
      "close": "29.06",
      "average": "28.9069",
      "volume": "202771",
      "turnover": "5861457.46",
      "trades": "622"
    },
    {
      "date": "2022-03-28",
      "bid": "29.78",
      "ask": "29.88",
      "open": "29.06",
      "high": "29.92",
      "low": "28.96",
      "close": "29.86",
      "average": "29.5341",
      "volume": "91560",
      "turnover": "2704145.3",
      "trades": "374"
    },
    {
      "date": "2022-03-29",
      "bid": "30.02",
      "ask": "30.10",
      "open": "29.86",
      "high": "30.36",
      "low": "29.60",
      "close": "30.16",
      "average": "30.0336",
      "volume": "126111",
      "turnover": "3787554.41",
      "trades": "400"
    },
    {
      "date": "2022-03-30",
      "bid": "30.32",
      "ask": "30.44",
      "open": "29.78",
      "high": "30.46",
      "low": "29.56",
      "close": "30.42",
      "average": "30.0556",
      "volume": "175743",
      "turnover": "5283234.38",
      "trades": "474"
    },
    {
      "date": "2022-03-31",
      "bid": "29.74",
      "ask": "29.88",
      "open": "30.44",
      "high": "30.84",
      "low": "29.52",
      "close": "29.80",
      "average": "29.8873",
      "volume": "229892",
      "turnover": "6866336.66",
      "trades": "507"
    },
    {
      "date": "2022-04-01",
      "bid": "29.72",
      "ask": "29.78",
      "open": "29.78",
      "high": "30.04",
      "low": "29.56",
      "close": "29.80",
      "average": "29.8232",
      "volume": "94750",
      "turnover": "2825617.86",
      "trades": "250"
    },
    {
      "date": "2022-04-04",
      "bid": "29.74",
      "ask": "29.80",
      "open": "29.80",
      "high": "30.38",
      "low": "29.54",
      "close": "29.80",
      "average": "29.8231",
      "volume": "312908",
      "turnover": "9332260.82",
      "trades": "1190"
    },
    {
      "date": "2022-04-05",
      "bid": "29.46",
      "ask": "29.56",
      "open": "29.80",
      "high": "30.40",
      "low": "29.32",
      "close": "29.60",
      "average": "29.8851",
      "volume": "224434",
      "turnover": "6707218.19",
      "trades": "628"
    },
    {
      "date": "2022-04-06",
      "bid": "29.24",
      "ask": "29.32",
      "open": "29.60",
      "high": "29.66",
      "low": "28.90",
      "close": "29.40",
      "average": "29.1714",
      "volume": "134041",
      "turnover": "3910063.22",
      "trades": "628"
    },
    {
      "date": "2022-04-07",
      "bid": "28.72",
      "ask": "28.78",
      "open": "29.40",
      "high": "29.40",
      "low": "28.64",
      "close": "28.70",
      "average": "28.8929",
      "volume": "160907",
      "turnover": "4649075.78",
      "trades": "495"
    },
    {
      "date": "2022-04-08",
      "bid": "29.10",
      "ask": "29.18",
      "open": "28.88",
      "high": "29.18",
      "low": "28.68",
      "close": "29.16",
      "average": "28.937",
      "volume": "86881",
      "turnover": "2514102.61",
      "trades": "381"
    },
    {
      "date": "2022-04-11",
      "bid": "28.78",
      "ask": "28.90",
      "open": "29.14",
      "high": "29.16",
      "low": "28.62",
      "close": "28.94",
      "average": "28.8839",
      "volume": "137646",
      "turnover": "3975741.04",
      "trades": "448"
    },
    {
      "date": "2022-04-12",
      "bid": "29.20",
      "ask": "29.28",
      "open": "29.00",
      "high": "29.30",
      "low": "28.46",
      "close": "29.30",
      "average": "29.0345",
      "volume": "247384",
      "turnover": "7182712.93",
      "trades": "635"
    },
    {
      "date": "2022-04-13",
      "bid": "27.26",
      "ask": "27.32",
      "open": "28.00",
      "high": "28.18",
      "low": "26.44",
      "close": "27.26",
      "average": "27.2722",
      "volume": "1059913",
      "turnover": "28906139.19",
      "trades": "2272"
    },
    {
      "date": "2022-04-14",
      "bid": "29.10",
      "ask": "29.20",
      "open": "27.46",
      "high": "29.24",
      "low": "27.46",
      "close": "29.04",
      "average": "28.3087",
      "volume": "355654",
      "turnover": "10068169.19",
      "trades": "921"
    },
    {
      "date": "2022-04-19",
      "bid": "29.20",
      "ask": "29.26",
      "open": "29.50",
      "high": "29.56",
      "low": "28.34",
      "close": "29.26",
      "average": "29.0282",
      "volume": "233986",
      "turnover": "6792652.64",
      "trades": "912"
    },
    {
      "date": "2022-04-20",
      "bid": "28.06",
      "ask": "28.20",
      "open": "29.30",
      "high": "29.40",
      "low": "27.94",
      "close": "28.00",
      "average": "28.6773",
      "volume": "243995",
      "turnover": "6997401.79",
      "trades": "665"
    },
    {
      "date": "2022-04-21",
      "bid": "27.66",
      "ask": "27.72",
      "open": "28.04",
      "high": "28.04",
      "low": "26.90",
      "close": "27.62",
      "average": "27.4086",
      "volume": "364515",
      "turnover": "9990780.39",
      "trades": "816"
    },
    {
      "date": "2022-04-22",
      "bid": "27.74",
      "ask": "27.80",
      "open": "27.50",
      "high": "28.26",
      "low": "27.16",
      "close": "27.84",
      "average": "27.6358",
      "volume": "374576",
      "turnover": "10351797.52",
      "trades": "584"
    },
    {
      "date": "2022-04-25",
      "bid": "27.92",
      "ask": "28.06",
      "open": "27.84",
      "high": "27.98",
      "low": "27.14",
      "close": "27.92",
      "average": "27.5863",
      "volume": "201776",
      "turnover": "5566488.44",
      "trades": "608"
    },
    {
      "date": "2022-04-26",
      "bid": "26.94",
      "ask": "27.02",
      "open": "28.10",
      "high": "28.10",
      "low": "26.88",
      "close": "26.88",
      "average": "27.2535",
      "volume": "120546",
      "turnover": "3285299.46",
      "trades": "407"
    },
    {
      "date": "2022-04-27",
      "bid": "26.98",
      "ask": "27.10",
      "open": "26.88",
      "high": "27.20",
      "low": "26.60",
      "close": "27.02",
      "average": "26.9093",
      "volume": "111701",
      "turnover": "3005793.64",
      "trades": "471"
    },
    {
      "date": "2022-04-28",
      "bid": "26.90",
      "ask": "27.06",
      "open": "27.40",
      "high": "27.40",
      "low": "26.82",
      "close": "26.92",
      "average": "27.0209",
      "volume": "121628",
      "turnover": "3286501.5",
      "trades": "365"
    },
    {
      "date": "2022-04-29",
      "bid": "26.68",
      "ask": "26.80",
      "open": "26.92",
      "high": "27.32",
      "low": "26.50",
      "close": "26.64",
      "average": "26.8125",
      "volume": "145461",
      "turnover": "3900333.14",
      "trades": "359"
    },
    {
      "date": "2022-05-02",
      "bid": "26.32",
      "ask": "26.38",
      "open": "26.64",
      "high": "26.76",
      "low": "25.46",
      "close": "26.32",
      "average": "26.2833",
      "volume": "189469",
      "turnover": "4979871.54",
      "trades": "460"
    },
    {
      "date": "2022-05-03",
      "bid": "26.28",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.76",
      "low": "26.08",
      "close": "26.38",
      "average": "26.4406",
      "volume": "127601",
      "turnover": "3373791.96",
      "trades": "417"
    },
    {
      "date": "2022-05-04",
      "bid": "26.38",
      "ask": "26.54",
      "open": "26.90",
      "high": "27.02",
      "low": "26.20",
      "close": "26.30",
      "average": "26.4612",
      "volume": "109388",
      "turnover": "2894539.56",
      "trades": "352"
    },
    {
      "date": "2022-05-05",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.30",
      "high": "26.86",
      "low": "25.80",
      "close": "25.80",
      "average": "26.1644",
      "volume": "111659",
      "turnover": "2921595.9",
      "trades": "330"
    },
    {
      "date": "2022-05-06",
      "bid": "24.72",
      "ask": "24.80",
      "open": "25.20",
      "high": "25.42",
      "low": "23.78",
      "close": "24.76",
      "average": "24.6113",
      "volume": "532099",
      "turnover": "13111302.12",
      "trades": "1050"
    },
    {
      "date": "2022-05-09",
      "bid": "24.80",
      "ask": "24.86",
      "open": "24.58",
      "high": "25.10",
      "low": "23.70",
      "close": "24.90",
      "average": "24.5468",
      "volume": "291359",
      "turnover": "7151722.36",
      "trades": "868"
    },
    {
      "date": "2022-05-10",
      "bid": "24.28",
      "ask": "24.48",
      "open": "24.72",
      "high": "25.32",
      "low": "24.28",
      "close": "24.44",
      "average": "24.6794",
      "volume": "411121",
      "turnover": "10145334.71",
      "trades": "1207"
    },
    {
      "date": "2022-05-11",
      "bid": "25.44",
      "ask": "25.58",
      "open": "24.90",
      "high": "25.58",
      "low": "24.10",
      "close": "25.56",
      "average": "24.9419",
      "volume": "404106",
      "turnover": "10079136.72",
      "trades": "923"
    },
    {
      "date": "2022-05-12",
      "bid": "25.12",
      "ask": "25.32",
      "open": "25.00",
      "high": "25.40",
      "low": "24.42",
      "close": "25.32",
      "average": "24.9989",
      "volume": "185961",
      "turnover": "4648756.8",
      "trades": "596"
    },
    {
      "date": "2022-05-13",
      "bid": "25.46",
      "ask": "25.52",
      "open": "25.40",
      "high": "26.02",
      "low": "25.10",
      "close": "25.64",
      "average": "25.5912",
      "volume": "269506",
      "turnover": "6896974.84",
      "trades": "842"
    },
    {
      "date": "2022-05-16",
      "bid": "25.66",
      "ask": "25.82",
      "open": "26.04",
      "high": "26.04",
      "low": "25.32",
      "close": "25.60",
      "average": "25.615",
      "volume": "191997",
      "turnover": "4917879.59",
      "trades": "577"
    },
    {
      "date": "2022-05-17",
      "bid": "25.38",
      "ask": "25.48",
      "open": "25.62",
      "high": "26.40",
      "low": "25.38",
      "close": "25.50",
      "average": "25.7629",
      "volume": "179231",
      "turnover": "4617453.66",
      "trades": "497"
    },
    {
      "date": "2022-05-18",
      "bid": "24.64",
      "ask": "24.80",
      "open": "25.20",
      "high": "25.80",
      "low": "24.62",
      "close": "24.64",
      "average": "24.9095",
      "volume": "120842",
      "turnover": "3009941.1",
      "trades": "408"
    },
    {
      "date": "2022-05-19",
      "bid": "24.62",
      "ask": "24.80",
      "open": "24.64",
      "high": "24.78",
      "low": "24.06",
      "close": "24.40",
      "average": "24.3964",
      "volume": "140481",
      "turnover": "3427235",
      "trades": "435"
    },
    {
      "date": "2022-05-20",
      "bid": "24.16",
      "ask": "24.24",
      "open": "24.46",
      "high": "24.58",
      "low": "24.00",
      "close": "24.24",
      "average": "24.3075",
      "volume": "98330",
      "turnover": "2390133.79",
      "trades": "379"
    },
    {
      "date": "2022-05-23",
      "bid": "23.92",
      "ask": "24.06",
      "open": "24.28",
      "high": "24.56",
      "low": "23.90",
      "close": "24.02",
      "average": "24.0418",
      "volume": "122198",
      "turnover": "2937862.42",
      "trades": "300"
    },
    {
      "date": "2022-05-24",
      "bid": "23.64",
      "ask": "23.74",
      "open": "23.84",
      "high": "24.10",
      "low": "23.46",
      "close": "23.66",
      "average": "23.6643",
      "volume": "177446",
      "turnover": "4199139.68",
      "trades": "493"
    },
    {
      "date": "2022-05-25",
      "bid": "23.66",
      "ask": "23.78",
      "open": "23.50",
      "high": "23.92",
      "low": "23.50",
      "close": "23.64",
      "average": "23.7161",
      "volume": "98777",
      "turnover": "2342603.94",
      "trades": "225"
    },
    {
      "date": "2022-05-27",
      "bid": "24.78",
      "ask": "24.84",
      "open": "24.06",
      "high": "24.94",
      "low": "23.94",
      "close": "24.94",
      "average": "24.5978",
      "volume": "217299",
      "turnover": "5345109.68",
      "trades": "490"
    },
    {
      "date": "2022-05-30",
      "bid": "25.02",
      "ask": "25.12",
      "open": "24.94",
      "high": "25.40",
      "low": "24.94",
      "close": "25.04",
      "average": "25.125",
      "volume": "125633",
      "turnover": "3156539.3",
      "trades": "365"
    },
    {
      "date": "2022-05-31",
      "bid": "24.64",
      "ask": "24.70",
      "open": "24.98",
      "high": "25.08",
      "low": "24.58",
      "close": "24.60",
      "average": "24.7667",
      "volume": "155688",
      "turnover": "3855925.89",
      "trades": "413"
    },
    {
      "date": "2022-06-01",
      "bid": "24.20",
      "ask": "24.28",
      "open": "24.50",
      "high": "24.80",
      "low": "24.20",
      "close": "24.22",
      "average": "24.4498",
      "volume": "168024",
      "turnover": "4108025.79",
      "trades": "407"
    },
    {
      "date": "2022-06-02",
      "bid": "23.94",
      "ask": "24.02",
      "open": "24.22",
      "high": "24.40",
      "low": "23.68",
      "close": "23.94",
      "average": "23.9214",
      "volume": "108546",
      "turnover": "2596041.1",
      "trades": "407"
    },
    {
      "date": "2022-06-03",
      "bid": "23.86",
      "ask": "23.92",
      "open": "23.94",
      "high": "24.06",
      "low": "23.64",
      "close": "23.86",
      "average": "23.8285",
      "volume": "64828",
      "turnover": "1544889.14",
      "trades": "278"
    },
    {
      "date": "2022-06-07",
      "bid": "23.98",
      "ask": "24.02",
      "open": "23.90",
      "high": "24.14",
      "low": "23.78",
      "close": "23.90",
      "average": "23.9187",
      "volume": "157763",
      "turnover": "3774821.79",
      "trades": "421"
    },
    {
      "date": "2022-06-08",
      "bid": "23.80",
      "ask": "23.84",
      "open": "23.66",
      "high": "24.00",
      "low": "23.60",
      "close": "23.76",
      "average": "23.7793",
      "volume": "101657",
      "turnover": "2417099.47",
      "trades": "324"
    },
    {
      "date": "2022-06-09",
      "bid": "23.58",
      "ask": "23.64",
      "open": "24.68",
      "high": "24.98",
      "low": "23.46",
      "close": "23.54",
      "average": "23.9993",
      "volume": "388493",
      "turnover": "9324918.73",
      "trades": "849"
    },
    {
      "date": "2022-06-10",
      "bid": "23.04",
      "ask": "23.16",
      "open": "23.52",
      "high": "23.58",
      "low": "23.00",
      "close": "23.00",
      "average": "23.2596",
      "volume": "171627",
      "turnover": "3992338.69",
      "trades": "476"
    },
    {
      "date": "2022-06-13",
      "bid": "22.40",
      "ask": "22.52",
      "open": "22.70",
      "high": "22.82",
      "low": "22.16",
      "close": "22.34",
      "average": "22.4928",
      "volume": "241801",
      "turnover": "5438148.75",
      "trades": "716"
    },
    {
      "date": "2022-06-14",
      "bid": "22.34",
      "ask": "22.54",
      "open": "22.62",
      "high": "22.74",
      "low": "21.92",
      "close": "22.30",
      "average": "22.2892",
      "volume": "312617",
      "turnover": "6966913.84",
      "trades": "730"
    },
    {
      "date": "2022-06-15",
      "bid": "22.60",
      "ask": "22.74",
      "open": "22.52",
      "high": "22.72",
      "low": "21.94",
      "close": "22.52",
      "average": "22.2864",
      "volume": "203627",
      "turnover": "4538033.63",
      "trades": "557"
    },
    {
      "date": "2022-06-16",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.52",
      "high": "22.52",
      "low": "21.56",
      "close": "21.90",
      "average": "21.8307",
      "volume": "244942",
      "turnover": "5347897.37",
      "trades": "608"
    },
    {
      "date": "2022-06-17",
      "bid": "21.86",
      "ask": "21.96",
      "open": "22.00",
      "high": "22.54",
      "low": "21.76",
      "close": "21.76",
      "average": "21.8913",
      "volume": "400634",
      "turnover": "8771719.92",
      "trades": "602"
    },
    {
      "date": "2022-06-20",
      "bid": "22.06",
      "ask": "22.18",
      "open": "22.00",
      "high": "22.50",
      "low": "21.96",
      "close": "22.10",
      "average": "22.177",
      "volume": "96953",
      "turnover": "2149898.91",
      "trades": "336"
    },
    {
      "date": "2022-06-21",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.16",
      "high": "22.40",
      "low": "21.82",
      "close": "22.08",
      "average": "22.0217",
      "volume": "174097",
      "turnover": "3833917.86",
      "trades": "328"
    },
    {
      "date": "2022-06-22",
      "bid": "22.22",
      "ask": "22.30",
      "open": "22.30",
      "high": "22.32",
      "low": "21.56",
      "close": "22.18",
      "average": "21.8831",
      "volume": "144446",
      "turnover": "3160400.02",
      "trades": "384"
    },
    {
      "date": "2022-06-23",
      "bid": "22.06",
      "ask": "22.14",
      "open": "22.20",
      "high": "22.20",
      "low": "21.80",
      "close": "21.98",
      "average": "21.9634",
      "volume": "118772",
      "turnover": "2608360.48",
      "trades": "511"
    },
    {
      "date": "2022-06-27",
      "bid": "22.18",
      "ask": "22.26",
      "open": "22.36",
      "high": "22.52",
      "low": "21.96",
      "close": "22.10",
      "average": "22.1806",
      "volume": "235925",
      "turnover": "5233084.63",
      "trades": "600"
    },
    {
      "date": "2022-06-28",
      "bid": "23.00",
      "ask": "23.22",
      "open": "22.10",
      "high": "23.48",
      "low": "22.10",
      "close": "22.88",
      "average": "22.9541",
      "volume": "423359",
      "turnover": "9718186.13",
      "trades": "916"
    },
    {
      "date": "2022-06-29",
      "bid": "22.68",
      "ask": "22.78",
      "open": "22.70",
      "high": "23.08",
      "low": "22.40",
      "close": "22.62",
      "average": "22.6397",
      "volume": "228039",
      "turnover": "5162827.08",
      "trades": "553"
    },
    {
      "date": "2022-06-30",
      "bid": "22.06",
      "ask": "22.20",
      "open": "22.54",
      "high": "22.54",
      "low": "21.88",
      "close": "22.08",
      "average": "22.0958",
      "volume": "179266",
      "turnover": "3961266.22",
      "trades": "410"
    },
    {
      "date": "2022-07-01",
      "bid": "22.00",
      "ask": "22.08",
      "open": "22.08",
      "high": "22.28",
      "low": "21.86",
      "close": "22.00",
      "average": "22.0629",
      "volume": "63778",
      "turnover": "1407122.64",
      "trades": "229"
    },
    {
      "date": "2022-07-04",
      "bid": "21.60",
      "ask": "21.64",
      "open": "22.00",
      "high": "22.06",
      "low": "21.56",
      "close": "21.56",
      "average": "21.7805",
      "volume": "107474",
      "turnover": "2340069.17",
      "trades": "268"
    },
    {
      "date": "2022-07-05",
      "bid": "21.26",
      "ask": "21.32",
      "open": "21.64",
      "high": "21.82",
      "low": "21.10",
      "close": "21.24",
      "average": "21.3309",
      "volume": "161429",
      "turnover": "3443519.88",
      "trades": "338"
    },
    {
      "date": "2022-07-06",
      "bid": "21.26",
      "ask": "21.30",
      "open": "21.24",
      "high": "21.48",
      "low": "21.12",
      "close": "21.22",
      "average": "21.2865",
      "volume": "240194",
      "turnover": "5112886.4",
      "trades": "471"
    },
    {
      "date": "2022-07-07",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.30",
      "high": "21.68",
      "low": "21.00",
      "close": "21.40",
      "average": "21.374",
      "volume": "300184",
      "turnover": "6418077.19",
      "trades": "549"
    },
    {
      "date": "2022-07-08",
      "bid": "21.84",
      "ask": "21.92",
      "open": "21.20",
      "high": "22.06",
      "low": "21.00",
      "close": "21.96",
      "average": "21.486",
      "volume": "473766",
      "turnover": "10197163.51",
      "trades": "871"
    },
    {
      "date": "2022-07-11",
      "bid": "21.50",
      "ask": "21.64",
      "open": "21.88",
      "high": "22.08",
      "low": "21.36",
      "close": "21.48",
      "average": "21.6825",
      "volume": "253125",
      "turnover": "5498663.26",
      "trades": "521"
    },
    {
      "date": "2022-07-12",
      "bid": "21.76",
      "ask": "21.86",
      "open": "21.48",
      "high": "21.84",
      "low": "21.08",
      "close": "21.82",
      "average": "21.4851",
      "volume": "133719",
      "turnover": "2873561.66",
      "trades": "556"
    },
    {
      "date": "2022-07-13",
      "bid": "21.50",
      "ask": "21.58",
      "open": "21.90",
      "high": "21.98",
      "low": "21.34",
      "close": "21.62",
      "average": "21.6399",
      "volume": "167246",
      "turnover": "3619420.64",
      "trades": "343"
    },
    {
      "date": "2022-07-14",
      "bid": "21.06",
      "ask": "21.14",
      "open": "22.40",
      "high": "22.40",
      "low": "21.04",
      "close": "21.16",
      "average": "21.4647",
      "volume": "161905",
      "turnover": "3475646.13",
      "trades": "418"
    },
    {
      "date": "2022-07-15",
      "bid": "21.44",
      "ask": "21.56",
      "open": "21.16",
      "high": "21.64",
      "low": "21.06",
      "close": "21.64",
      "average": "21.4888",
      "volume": "154119",
      "turnover": "3311726.19",
      "trades": "348"
    },
    {
      "date": "2022-07-18",
      "bid": "21.74",
      "ask": "21.80",
      "open": "21.64",
      "high": "22.12",
      "low": "21.64",
      "close": "21.82",
      "average": "21.9176",
      "volume": "191575",
      "turnover": "4195918.82",
      "trades": "303"
    },
    {
      "date": "2022-07-19",
      "bid": "22.12",
      "ask": "22.18",
      "open": "21.20",
      "high": "22.30",
      "low": "21.20",
      "close": "22.20",
      "average": "22.0197",
      "volume": "186312",
      "turnover": "4102323.05",
      "trades": "385"
    },
    {
      "date": "2022-07-20",
      "bid": "22.42",
      "ask": "22.48",
      "open": "22.00",
      "high": "22.48",
      "low": "21.90",
      "close": "22.42",
      "average": "22.2754",
      "volume": "436443",
      "turnover": "9683756.48",
      "trades": "380"
    },
    {
      "date": "2022-07-21",
      "bid": "21.82",
      "ask": "22.02",
      "open": "21.20",
      "high": "22.20",
      "low": "17.55",
      "close": "22.12",
      "average": "19.1989",
      "volume": "5341803",
      "turnover": "105995722.59",
      "trades": "6892"
    },
    {
      "date": "2022-07-22",
      "bid": "21.88",
      "ask": "21.94",
      "open": "21.20",
      "high": "22.94",
      "low": "21.20",
      "close": "21.80",
      "average": "22.3299",
      "volume": "1063032",
      "turnover": "23736651.19",
      "trades": "1020"
    },
    {
      "date": "2022-07-25",
      "bid": "21.68",
      "ask": "21.78",
      "open": "22.00",
      "high": "22.22",
      "low": "21.60",
      "close": "21.68",
      "average": "21.9282",
      "volume": "769506",
      "turnover": "16872993.93",
      "trades": "513"
    },
    {
      "date": "2022-07-26",
      "bid": "22.36",
      "ask": "22.44",
      "open": "21.96",
      "high": "22.60",
      "low": "21.68",
      "close": "22.48",
      "average": "22.3302",
      "volume": "572107",
      "turnover": "12775285.3",
      "trades": "809"
    },
    {
      "date": "2022-07-27",
      "bid": "23.38",
      "ask": "23.50",
      "open": "22.42",
      "high": "23.72",
      "low": "22.42",
      "close": "23.48",
      "average": "23.2023",
      "volume": "3170399",
      "turnover": "73562451.9",
      "trades": "728"
    },
    {
      "date": "2022-07-28",
      "bid": "24.16",
      "ask": "24.20",
      "open": "23.60",
      "high": "24.22",
      "low": "23.48",
      "close": "24.22",
      "average": "23.737",
      "volume": "311362",
      "turnover": "7390787.36",
      "trades": "503"
    },
    {
      "date": "2022-07-29",
      "bid": "24.74",
      "ask": "24.86",
      "open": "24.40",
      "high": "24.84",
      "low": "23.98",
      "close": "24.70",
      "average": "24.4372",
      "volume": "256393",
      "turnover": "6265350.16",
      "trades": "520"
    },
    {
      "date": "2022-08-01",
      "bid": "24.84",
      "ask": "24.94",
      "open": "24.90",
      "high": "25.06",
      "low": "24.44",
      "close": "24.90",
      "average": "24.7866",
      "volume": "341184",
      "turnover": "8456744.82",
      "trades": "647"
    },
    {
      "date": "2022-08-02",
      "bid": "23.84",
      "ask": "23.94",
      "open": "24.98",
      "high": "25.02",
      "low": "23.84",
      "close": "23.88",
      "average": "24.3125",
      "volume": "208756",
      "turnover": "5075372.72",
      "trades": "480"
    },
    {
      "date": "2022-08-03",
      "bid": "24.32",
      "ask": "24.40",
      "open": "24.10",
      "high": "24.40",
      "low": "23.66",
      "close": "24.32",
      "average": "24.0966",
      "volume": "76057",
      "turnover": "1832633.74",
      "trades": "311"
    },
    {
      "date": "2022-08-04",
      "bid": "24.04",
      "ask": "24.08",
      "open": "24.32",
      "high": "24.56",
      "low": "23.96",
      "close": "24.04",
      "average": "24.2967",
      "volume": "63510",
      "turnover": "1543086.02",
      "trades": "244"
    },
    {
      "date": "2022-08-05",
      "bid": "23.78",
      "ask": "23.86",
      "open": "24.12",
      "high": "24.38",
      "low": "23.56",
      "close": "23.80",
      "average": "23.892",
      "volume": "84818",
      "turnover": "2027495.68",
      "trades": "316"
    },
    {
      "date": "2022-08-08",
      "bid": "23.66",
      "ask": "23.76",
      "open": "24.02",
      "high": "24.28",
      "low": "23.58",
      "close": "23.60",
      "average": "23.7578",
      "volume": "137694",
      "turnover": "3271307.48",
      "trades": "255"
    },
    {
      "date": "2022-08-09",
      "bid": "23.26",
      "ask": "23.40",
      "open": "23.60",
      "high": "24.10",
      "low": "23.22",
      "close": "23.32",
      "average": "23.5883",
      "volume": "115911",
      "turnover": "2734179.6",
      "trades": "265"
    },
    {
      "date": "2022-08-10",
      "bid": "23.88",
      "ask": "23.92",
      "open": "23.32",
      "high": "23.98",
      "low": "23.12",
      "close": "23.98",
      "average": "23.4957",
      "volume": "86922",
      "turnover": "2042449.69",
      "trades": "298"
    },
    {
      "date": "2022-08-11",
      "bid": "24.40",
      "ask": "24.48",
      "open": "24.10",
      "high": "24.58",
      "low": "23.98",
      "close": "24.44",
      "average": "24.3246",
      "volume": "80218",
      "turnover": "1951313.56",
      "trades": "248"
    },
    {
      "date": "2022-08-12",
      "bid": "24.98",
      "ask": "25.14",
      "open": "24.48",
      "high": "25.08",
      "low": "24.28",
      "close": "24.98",
      "average": "24.6448",
      "volume": "78412",
      "turnover": "1932447.6",
      "trades": "262"
    },
    {
      "date": "2022-08-15",
      "bid": "25.22",
      "ask": "25.34",
      "open": "25.08",
      "high": "25.50",
      "low": "24.76",
      "close": "25.28",
      "average": "25.2381",
      "volume": "142089",
      "turnover": "3586059.62",
      "trades": "357"
    },
    {
      "date": "2022-08-16",
      "bid": "25.52",
      "ask": "25.66",
      "open": "25.50",
      "high": "25.94",
      "low": "25.22",
      "close": "25.70",
      "average": "25.6442",
      "volume": "160796",
      "turnover": "4123478.24",
      "trades": "439"
    },
    {
      "date": "2022-08-17",
      "bid": "25.58",
      "ask": "25.80",
      "open": "25.80",
      "high": "26.00",
      "low": "24.70",
      "close": "26.00",
      "average": "25.604",
      "volume": "339190",
      "turnover": "8676163.19",
      "trades": "552"
    },
    {
      "date": "2022-08-18",
      "bid": "25.18",
      "ask": "25.24",
      "open": "26.26",
      "high": "26.26",
      "low": "24.94",
      "close": "25.20",
      "average": "25.2716",
      "volume": "168195",
      "turnover": "4250548.4",
      "trades": "575"
    },
    {
      "date": "2022-08-19",
      "bid": "24.58",
      "ask": "24.64",
      "open": "25.20",
      "high": "25.22",
      "low": "24.60",
      "close": "24.66",
      "average": "24.90",
      "volume": "117454",
      "turnover": "2924610.42",
      "trades": "349"
    },
    {
      "date": "2022-08-22",
      "bid": "23.90",
      "ask": "23.92",
      "open": "24.66",
      "high": "24.72",
      "low": "23.84",
      "close": "23.84",
      "average": "24.1515",
      "volume": "203311",
      "turnover": "4910400.84",
      "trades": "577"
    },
    {
      "date": "2022-08-23",
      "bid": "23.66",
      "ask": "23.74",
      "open": "23.84",
      "high": "24.12",
      "low": "23.34",
      "close": "23.82",
      "average": "23.6552",
      "volume": "263279",
      "turnover": "6227966.4",
      "trades": "508"
    },
    {
      "date": "2022-08-24",
      "bid": "23.40",
      "ask": "23.48",
      "open": "23.68",
      "high": "23.82",
      "low": "23.26",
      "close": "23.40",
      "average": "23.4766",
      "volume": "113402",
      "turnover": "2662294.34",
      "trades": "399"
    },
    {
      "date": "2022-08-25",
      "bid": "23.20",
      "ask": "23.34",
      "open": "23.40",
      "high": "23.60",
      "low": "23.10",
      "close": "23.20",
      "average": "23.2758",
      "volume": "90259",
      "turnover": "2100852.44",
      "trades": "315"
    },
    {
      "date": "2022-08-26",
      "bid": "22.58",
      "ask": "22.70",
      "open": "23.20",
      "high": "23.30",
      "low": "22.50",
      "close": "22.60",
      "average": "22.8264",
      "volume": "182027",
      "turnover": "4155165.32",
      "trades": "422"
    },
    {
      "date": "2022-08-29",
      "bid": "21.80",
      "ask": "21.92",
      "open": "22.52",
      "high": "22.52",
      "low": "21.76",
      "close": "21.96",
      "average": "22.0495",
      "volume": "190952",
      "turnover": "4207412.88",
      "trades": "389"
    },
    {
      "date": "2022-08-30",
      "bid": "22.16",
      "ask": "22.28",
      "open": "21.96",
      "high": "22.32",
      "low": "21.92",
      "close": "22.18",
      "average": "22.1454",
      "volume": "138327",
      "turnover": "3063590.75",
      "trades": "317"
    },
    {
      "date": "2022-08-31",
      "bid": "23.40",
      "ask": "23.50",
      "open": "22.44",
      "high": "23.46",
      "low": "22.20",
      "close": "23.34",
      "average": "22.9636",
      "volume": "381965",
      "turnover": "8772907.61",
      "trades": "669"
    },
    {
      "date": "2022-09-01",
      "bid": "21.86",
      "ask": "22.02",
      "open": "23.34",
      "high": "23.34",
      "low": "21.72",
      "close": "21.86",
      "average": "22.0376",
      "volume": "665730",
      "turnover": "14672888.71",
      "trades": "441"
    },
    {
      "date": "2022-09-02",
      "bid": "21.68",
      "ask": "21.90",
      "open": "21.90",
      "high": "22.02",
      "low": "21.68",
      "close": "21.70",
      "average": "21.8138",
      "volume": "79687",
      "turnover": "1738261.61",
      "trades": "285"
    },
    {
      "date": "2022-09-05",
      "bid": "21.96",
      "ask": "22.08",
      "open": "21.38",
      "high": "22.24",
      "low": "21.18",
      "close": "22.16",
      "average": "21.6431",
      "volume": "369952",
      "turnover": "8006910.2",
      "trades": "403"
    },
    {
      "date": "2022-09-06",
      "bid": "22.04",
      "ask": "22.12",
      "open": "22.48",
      "high": "22.50",
      "low": "21.94",
      "close": "22.00",
      "average": "22.2145",
      "volume": "149260",
      "turnover": "3315740.4",
      "trades": "432"
    },
    {
      "date": "2022-09-07",
      "bid": "21.00",
      "ask": "21.08",
      "open": "21.70",
      "high": "21.88",
      "low": "20.98",
      "close": "21.04",
      "average": "21.2567",
      "volume": "138600",
      "turnover": "2946938.29",
      "trades": "481"
    },
    {
      "date": "2022-09-08",
      "bid": "20.76",
      "ask": "20.84",
      "open": "21.00",
      "high": "21.20",
      "low": "20.44",
      "close": "20.88",
      "average": "20.7366",
      "volume": "174963",
      "turnover": "3628125.22",
      "trades": "486"
    },
    {
      "date": "2022-09-09",
      "bid": "20.94",
      "ask": "20.98",
      "open": "21.28",
      "high": "21.28",
      "low": "20.82",
      "close": "21.02",
      "average": "20.9991",
      "volume": "137619",
      "turnover": "2889869.76",
      "trades": "355"
    },
    {
      "date": "2022-09-12",
      "bid": "22.12",
      "ask": "22.22",
      "open": "22.54",
      "high": "22.54",
      "low": "21.40",
      "close": "22.20",
      "average": "21.8641",
      "volume": "449128",
      "turnover": "9823369.91",
      "trades": "877"
    },
    {
      "date": "2022-09-13",
      "bid": "22.38",
      "ask": "22.46",
      "open": "22.32",
      "high": "22.64",
      "low": "22.04",
      "close": "22.46",
      "average": "22.3122",
      "volume": "456866",
      "turnover": "10206711.1",
      "trades": "574"
    },
    {
      "date": "2022-09-14",
      "bid": "22.34",
      "ask": "22.40",
      "open": "21.50",
      "high": "22.40",
      "low": "21.50",
      "close": "22.32",
      "average": "22.2358",
      "volume": "534301",
      "turnover": "11874314.96",
      "trades": "373"
    },
    {
      "date": "2022-09-15",
      "bid": "22.40",
      "ask": "22.44",
      "open": "22.32",
      "high": "22.64",
      "low": "22.30",
      "close": "22.48",
      "average": "22.4752",
      "volume": "89254",
      "turnover": "2005795.75",
      "trades": "283"
    },
    {
      "date": "2022-09-16",
      "bid": "22.14",
      "ask": "22.20",
      "open": "22.48",
      "high": "22.50",
      "low": "21.68",
      "close": "22.50",
      "average": "21.9798",
      "volume": "1973358",
      "turnover": "43373991.72",
      "trades": "460"
    },
    {
      "date": "2022-09-19",
      "bid": "21.84",
      "ask": "21.90",
      "open": "22.10",
      "high": "22.76",
      "low": "21.58",
      "close": "21.86",
      "average": "21.8781",
      "volume": "2164109",
      "turnover": "46990398.64",
      "trades": "416"
    },
    {
      "date": "2022-09-20",
      "bid": "21.74",
      "ask": "21.78",
      "open": "22.24",
      "high": "22.28",
      "low": "21.40",
      "close": "21.70",
      "average": "21.5734",
      "volume": "3696282",
      "turnover": "79741536.62",
      "trades": "496"
    },
    {
      "date": "2022-09-21",
      "bid": "21.62",
      "ask": "21.70",
      "open": "21.94",
      "high": "22.24",
      "low": "21.62",
      "close": "21.62",
      "average": "21.9411",
      "volume": "648889",
      "turnover": "14238217.07",
      "trades": "443"
    },
    {
      "date": "2022-09-22",
      "bid": "20.82",
      "ask": "20.88",
      "open": "21.62",
      "high": "21.62",
      "low": "20.72",
      "close": "20.92",
      "average": "20.9417",
      "volume": "261600",
      "turnover": "5479601.01",
      "trades": "571"
    },
    {
      "date": "2022-09-23",
      "bid": "20.30",
      "ask": "20.38",
      "open": "20.92",
      "high": "20.92",
      "low": "20.12",
      "close": "20.34",
      "average": "20.3307",
      "volume": "246863",
      "turnover": "5020796.92",
      "trades": "530"
    },
    {
      "date": "2022-09-26",
      "bid": "19.61",
      "ask": "19.68",
      "open": "20.60",
      "high": "20.60",
      "low": "19.61",
      "close": "19.72",
      "average": "19.8242",
      "volume": "262334",
      "turnover": "5201109.66",
      "trades": "598"
    },
    {
      "date": "2022-09-27",
      "bid": "19.12",
      "ask": "19.16",
      "open": "19.72",
      "high": "19.72",
      "low": "18.93",
      "close": "19.10",
      "average": "19.2044",
      "volume": "605935",
      "turnover": "11625775.28",
      "trades": "775"
    },
    {
      "date": "2022-09-28",
      "bid": "18.58",
      "ask": "18.65",
      "open": "19.10",
      "high": "19.10",
      "low": "18.50",
      "close": "18.60",
      "average": "18.6679",
      "volume": "628973",
      "turnover": "11735888.69",
      "trades": "790"
    },
    {
      "date": "2022-09-29",
      "bid": "18.84",
      "ask": "18.92",
      "open": "18.60",
      "high": "18.91",
      "low": "18.26",
      "close": "18.79",
      "average": "18.577",
      "volume": "1958089",
      "turnover": "36254704.22",
      "trades": "802"
    },
    {
      "date": "2022-09-30",
      "bid": "19.83",
      "ask": "19.88",
      "open": "18.90",
      "high": "19.90",
      "low": "18.85",
      "close": "19.90",
      "average": "19.656",
      "volume": "171792",
      "turnover": "3376743.57",
      "trades": "493"
    },
    {
      "date": "2022-10-03",
      "bid": "19.83",
      "ask": "19.89",
      "open": "19.89",
      "high": "19.89",
      "low": "19.19",
      "close": "19.80",
      "average": "19.5513",
      "volume": "135489",
      "turnover": "2648981.77",
      "trades": "398"
    },
    {
      "date": "2022-10-04",
      "bid": "20.98",
      "ask": "21.08",
      "open": "19.80",
      "high": "21.24",
      "low": "19.80",
      "close": "21.14",
      "average": "20.8565",
      "volume": "219679",
      "turnover": "4581475.96",
      "trades": "533"
    },
    {
      "date": "2022-10-05",
      "bid": "21.06",
      "ask": "21.20",
      "open": "21.46",
      "high": "21.58",
      "low": "20.92",
      "close": "21.12",
      "average": "21.235",
      "volume": "142456",
      "turnover": "3025173.87",
      "trades": "367"
    },
    {
      "date": "2022-10-06",
      "bid": "21.22",
      "ask": "21.28",
      "open": "21.30",
      "high": "21.90",
      "low": "20.98",
      "close": "21.30",
      "average": "21.4538",
      "volume": "145976",
      "turnover": "3131727.35",
      "trades": "385"
    },
    {
      "date": "2022-10-07",
      "bid": "20.78",
      "ask": "20.88",
      "open": "21.30",
      "high": "21.48",
      "low": "20.70",
      "close": "20.76",
      "average": "21.0359",
      "volume": "134349",
      "turnover": "2826155.74",
      "trades": "423"
    },
    {
      "date": "2022-10-10",
      "bid": "22.08",
      "ask": "22.14",
      "open": "20.78",
      "high": "22.40",
      "low": "20.50",
      "close": "22.00",
      "average": "21.7895",
      "volume": "554122",
      "turnover": "12079982.83",
      "trades": "980"
    },
    {
      "date": "2022-10-11",
      "bid": "20.86",
      "ask": "20.94",
      "open": "22.02",
      "high": "22.02",
      "low": "20.80",
      "close": "20.90",
      "average": "21.3842",
      "volume": "350679",
      "turnover": "7502383.62",
      "trades": "817"
    },
    {
      "date": "2022-10-12",
      "bid": "21.08",
      "ask": "21.18",
      "open": "21.22",
      "high": "21.54",
      "low": "20.88",
      "close": "21.18",
      "average": "21.1952",
      "volume": "255978",
      "turnover": "5426172.18",
      "trades": "660"
    },
    {
      "date": "2022-10-13",
      "bid": "21.86",
      "ask": "21.90",
      "open": "21.20",
      "high": "22.26",
      "low": "20.78",
      "close": "21.90",
      "average": "21.7682",
      "volume": "329458",
      "turnover": "7171688.08",
      "trades": "642"
    },
    {
      "date": "2022-10-14",
      "bid": "21.68",
      "ask": "21.78",
      "open": "22.08",
      "high": "22.36",
      "low": "21.30",
      "close": "21.80",
      "average": "21.7092",
      "volume": "244843",
      "turnover": "5315629.05",
      "trades": "541"
    },
    {
      "date": "2022-10-17",
      "bid": "22.36",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.54",
      "low": "21.68",
      "close": "22.42",
      "average": "22.2104",
      "volume": "152564",
      "turnover": "3388128.47",
      "trades": "388"
    },
    {
      "date": "2022-10-18",
      "bid": "23.44",
      "ask": "23.46",
      "open": "22.42",
      "high": "23.88",
      "low": "22.42",
      "close": "23.48",
      "average": "23.2583",
      "volume": "578460",
      "turnover": "13454961.49",
      "trades": "589"
    },
    {
      "date": "2022-10-19",
      "bid": "22.58",
      "ask": "22.64",
      "open": "23.48",
      "high": "23.70",
      "low": "22.38",
      "close": "22.44",
      "average": "22.9992",
      "volume": "301959",
      "turnover": "6952047.26",
      "trades": "565"
    },
    {
      "date": "2022-10-20",
      "bid": "21.74",
      "ask": "21.90",
      "open": "22.64",
      "high": "22.66",
      "low": "20.12",
      "close": "21.78",
      "average": "21.1222",
      "volume": "1019071",
      "turnover": "21527558.46",
      "trades": "1919"
    },
    {
      "date": "2022-10-21",
      "bid": "21.26",
      "ask": "21.34",
      "open": "21.86",
      "high": "21.86",
      "low": "21.24",
      "close": "21.38",
      "average": "21.4391",
      "volume": "206884",
      "turnover": "4435414",
      "trades": "418"
    },
    {
      "date": "2022-10-24",
      "bid": "21.48",
      "ask": "21.54",
      "open": "21.38",
      "high": "21.74",
      "low": "20.64",
      "close": "21.60",
      "average": "21.1377",
      "volume": "517487",
      "turnover": "10938573.72",
      "trades": "677"
    },
    {
      "date": "2022-10-25",
      "bid": "20.92",
      "ask": "21.00",
      "open": "21.60",
      "high": "21.66",
      "low": "20.70",
      "close": "21.00",
      "average": "21.0457",
      "volume": "315602",
      "turnover": "6641841.56",
      "trades": "580"
    },
    {
      "date": "2022-10-26",
      "bid": "22.18",
      "ask": "22.48",
      "open": "22.20",
      "high": "22.74",
      "low": "20.88",
      "close": "22.12",
      "average": "21.843",
      "volume": "678273",
      "turnover": "14821066.62",
      "trades": "1285"
    },
    {
      "date": "2022-10-27",
      "bid": "23.74",
      "ask": "23.80",
      "open": "22.52",
      "high": "24.00",
      "low": "22.16",
      "close": "23.84",
      "average": "23.1532",
      "volume": "742706",
      "turnover": "17201011.41",
      "trades": "1154"
    },
    {
      "date": "2022-10-28",
      "bid": "22.74",
      "ask": "22.80",
      "open": "23.28",
      "high": "23.66",
      "low": "22.68",
      "close": "22.82",
      "average": "23.0211",
      "volume": "134879",
      "turnover": "3105019.38",
      "trades": "387"
    },
    {
      "date": "2022-10-31",
      "bid": "22.80",
      "ask": "22.84",
      "open": "23.00",
      "high": "23.12",
      "low": "22.38",
      "close": "22.78",
      "average": "22.7174",
      "volume": "283743",
      "turnover": "6445914.43",
      "trades": "686"
    },
    {
      "date": "2022-11-01",
      "bid": "23.34",
      "ask": "23.36",
      "open": "22.70",
      "high": "23.76",
      "low": "22.70",
      "close": "23.30",
      "average": "23.3438",
      "volume": "183008",
      "turnover": "4272152.9",
      "trades": "422"
    },
    {
      "date": "2022-11-02",
      "bid": "23.42",
      "ask": "23.48",
      "open": "23.50",
      "high": "23.80",
      "low": "22.88",
      "close": "23.34",
      "average": "23.138",
      "volume": "139747",
      "turnover": "3233470.16",
      "trades": "373"
    },
    {
      "date": "2022-11-03",
      "bid": "23.34",
      "ask": "23.48",
      "open": "23.34",
      "high": "23.76",
      "low": "23.02",
      "close": "23.38",
      "average": "23.4038",
      "volume": "149106",
      "turnover": "3489653.06",
      "trades": "374"
    },
    {
      "date": "2022-11-04",
      "bid": "24.30",
      "ask": "24.34",
      "open": "23.48",
      "high": "24.34",
      "low": "23.34",
      "close": "24.22",
      "average": "23.9958",
      "volume": "109706",
      "turnover": "2632551",
      "trades": "352"
    },
    {
      "date": "2022-11-07",
      "bid": "25.36",
      "ask": "25.42",
      "open": "24.36",
      "high": "25.46",
      "low": "24.18",
      "close": "25.36",
      "average": "25.023",
      "volume": "430601",
      "turnover": "10774915.68",
      "trades": "704"
    },
    {
      "date": "2022-11-08",
      "bid": "25.64",
      "ask": "25.74",
      "open": "25.08",
      "high": "25.94",
      "low": "24.94",
      "close": "25.56",
      "average": "25.6271",
      "volume": "263541",
      "turnover": "6753799.42",
      "trades": "452"
    },
    {
      "date": "2022-11-09",
      "bid": "25.12",
      "ask": "25.16",
      "open": "25.56",
      "high": "25.60",
      "low": "24.88",
      "close": "25.04",
      "average": "25.1017",
      "volume": "199543",
      "turnover": "5008881.46",
      "trades": "477"
    },
    {
      "date": "2022-11-10",
      "bid": "25.82",
      "ask": "25.92",
      "open": "25.12",
      "high": "25.98",
      "low": "24.56",
      "close": "25.98",
      "average": "25.2197",
      "volume": "363406",
      "turnover": "9164964.82",
      "trades": "758"
    },
    {
      "date": "2022-11-11",
      "bid": "26.72",
      "ask": "26.82",
      "open": "26.50",
      "high": "27.36",
      "low": "26.20",
      "close": "26.84",
      "average": "26.8162",
      "volume": "562596",
      "turnover": "15086690.76",
      "trades": "1027"
    },
    {
      "date": "2022-11-14",
      "bid": "26.82",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.28",
      "low": "26.54",
      "close": "26.80",
      "average": "26.8609",
      "volume": "302961",
      "turnover": "8137836.25",
      "trades": "596"
    },
    {
      "date": "2022-11-15",
      "bid": "26.66",
      "ask": "26.78",
      "open": "26.90",
      "high": "27.00",
      "low": "26.18",
      "close": "26.58",
      "average": "26.5552",
      "volume": "181226",
      "turnover": "4812525.66",
      "trades": "488"
    },
    {
      "date": "2022-11-16",
      "bid": "25.48",
      "ask": "26.00",
      "open": "26.60",
      "high": "26.68",
      "low": "25.50",
      "close": "25.60",
      "average": "25.8564",
      "volume": "118547",
      "turnover": "3065197.72",
      "trades": "273"
    },
    {
      "date": "2022-11-17",
      "bid": "25.76",
      "ask": "25.88",
      "open": "25.80",
      "high": "26.00",
      "low": "25.40",
      "close": "25.78",
      "average": "25.6941",
      "volume": "101975",
      "turnover": "2620194.83",
      "trades": "345"
    },
    {
      "date": "2022-11-18",
      "bid": "25.34",
      "ask": "25.42",
      "open": "25.78",
      "high": "25.78",
      "low": "25.32",
      "close": "25.38",
      "average": "25.5101",
      "volume": "56900",
      "turnover": "1451522.04",
      "trades": "166"
    },
    {
      "date": "2022-11-21",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.38",
      "high": "25.44",
      "low": "24.94",
      "close": "25.38",
      "average": "25.1787",
      "volume": "56961",
      "turnover": "1434206.58",
      "trades": "205"
    },
    {
      "date": "2022-11-22",
      "bid": "25.88",
      "ask": "25.96",
      "open": "25.42",
      "high": "25.94",
      "low": "25.10",
      "close": "25.94",
      "average": "25.6961",
      "volume": "119128",
      "turnover": "3061159.36",
      "trades": "243"
    },
    {
      "date": "2022-11-23",
      "bid": "26.04",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.28",
      "low": "25.70",
      "close": "26.04",
      "average": "25.9908",
      "volume": "64457",
      "turnover": "1675287.88",
      "trades": "199"
    },
    {
      "date": "2022-11-24",
      "bid": "25.88",
      "ask": "25.94",
      "open": "26.02",
      "high": "26.26",
      "low": "25.74",
      "close": "25.94",
      "average": "25.9931",
      "volume": "57370",
      "turnover": "1491286.29",
      "trades": "198"
    },
    {
      "date": "2022-11-25",
      "bid": "26.10",
      "ask": "26.16",
      "open": "26.02",
      "high": "26.18",
      "low": "25.80",
      "close": "26.08",
      "average": "25.9827",
      "volume": "47618",
      "turnover": "1237244.74",
      "trades": "177"
    },
    {
      "date": "2022-11-28",
      "bid": "24.92",
      "ask": "25.00",
      "open": "26.08",
      "high": "26.16",
      "low": "24.76",
      "close": "24.94",
      "average": "25.0693",
      "volume": "507622",
      "turnover": "12725716.66",
      "trades": "848"
    },
    {
      "date": "2022-11-29",
      "bid": "25.34",
      "ask": "25.44",
      "open": "24.90",
      "high": "25.44",
      "low": "24.68",
      "close": "25.42",
      "average": "25.0966",
      "volume": "105412",
      "turnover": "2646287.52",
      "trades": "362"
    },
    {
      "date": "2022-11-30",
      "bid": "25.36",
      "ask": "25.42",
      "open": "25.46",
      "high": "26.80",
      "low": "25.40",
      "close": "25.50",
      "average": "25.9428",
      "volume": "633032",
      "turnover": "16411205.54",
      "trades": "1026"
    },
    {
      "date": "2022-12-01",
      "bid": "25.50",
      "ask": "25.64",
      "open": "25.82",
      "high": "25.84",
      "low": "25.20",
      "close": "25.48",
      "average": "25.4386",
      "volume": "167882",
      "turnover": "4265421.63",
      "trades": "367"
    },
    {
      "date": "2022-12-02",
      "bid": "25.44",
      "ask": "25.50",
      "open": "25.26",
      "high": "25.74",
      "low": "25.22",
      "close": "25.44",
      "average": "25.5021",
      "volume": "99719",
      "turnover": "2546110.56",
      "trades": "241"
    },
    {
      "date": "2022-12-05",
      "bid": "25.46",
      "ask": "25.50",
      "open": "25.00",
      "high": "26.32",
      "low": "25.00",
      "close": "25.50",
      "average": "25.7932",
      "volume": "271161",
      "turnover": "6995672.48",
      "trades": "561"
    },
    {
      "date": "2022-12-06",
      "bid": "24.92",
      "ask": "25.12",
      "open": "26.00",
      "high": "26.00",
      "low": "24.82",
      "close": "24.88",
      "average": "25.1644",
      "volume": "853748",
      "turnover": "21438042.2",
      "trades": "430"
    },
    {
      "date": "2022-12-07",
      "bid": "25.10",
      "ask": "25.18",
      "open": "24.88",
      "high": "25.20",
      "low": "24.56",
      "close": "25.16",
      "average": "24.8862",
      "volume": "132091",
      "turnover": "3287198.04",
      "trades": "337"
    },
    {
      "date": "2022-12-08",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.16",
      "high": "25.22",
      "low": "24.46",
      "close": "24.86",
      "average": "24.8187",
      "volume": "161522",
      "turnover": "4008761.52",
      "trades": "380"
    },
    {
      "date": "2022-12-09",
      "bid": "25.08",
      "ask": "25.22",
      "open": "25.00",
      "high": "25.22",
      "low": "24.90",
      "close": "25.20",
      "average": "25.0103",
      "volume": "102206",
      "turnover": "2556201.56",
      "trades": "228"
    },
    {
      "date": "2022-12-12",
      "bid": "25.46",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.50",
      "low": "24.94",
      "close": "25.50",
      "average": "25.248",
      "volume": "204726",
      "turnover": "5168912.18",
      "trades": "416"
    },
    {
      "date": "2022-12-13",
      "bid": "26.00",
      "ask": "26.06",
      "open": "25.46",
      "high": "26.34",
      "low": "25.20",
      "close": "26.16",
      "average": "25.7865",
      "volume": "360456",
      "turnover": "9296614.66",
      "trades": "754"
    },
    {
      "date": "2022-12-14",
      "bid": "25.96",
      "ask": "26.02",
      "open": "26.38",
      "high": "26.38",
      "low": "25.42",
      "close": "25.96",
      "average": "25.7881",
      "volume": "131934",
      "turnover": "3402459.9",
      "trades": "368"
    },
    {
      "date": "2022-12-15",
      "bid": "25.00",
      "ask": "25.06",
      "open": "25.76",
      "high": "25.76",
      "low": "24.84",
      "close": "25.00",
      "average": "25.1603",
      "volume": "227210",
      "turnover": "5716733.68",
      "trades": "584"
    },
    {
      "date": "2022-12-16",
      "bid": "24.54",
      "ask": "24.64",
      "open": "24.90",
      "high": "25.00",
      "low": "24.48",
      "close": "24.60",
      "average": "24.6829",
      "volume": "316344",
      "turnover": "7808299.56",
      "trades": "651"
    },
    {
      "date": "2022-12-19",
      "bid": "24.50",
      "ask": "24.60",
      "open": "25.00",
      "high": "25.00",
      "low": "24.28",
      "close": "24.58",
      "average": "24.4942",
      "volume": "87211",
      "turnover": "2136249.27",
      "trades": "300"
    },
    {
      "date": "2022-12-20",
      "bid": "24.62",
      "ask": "24.70",
      "open": "24.58",
      "high": "24.82",
      "low": "24.12",
      "close": "24.60",
      "average": "24.4259",
      "volume": "81744",
      "turnover": "1996694.64",
      "trades": "346"
    },
    {
      "date": "2022-12-21",
      "bid": "24.44",
      "ask": "24.48",
      "open": "24.12",
      "high": "24.80",
      "low": "24.12",
      "close": "24.54",
      "average": "24.5022",
      "volume": "137851",
      "turnover": "3377444.71",
      "trades": "429"
    },
    {
      "date": "2022-12-22",
      "bid": "23.94",
      "ask": "24.04",
      "open": "24.50",
      "high": "24.62",
      "low": "23.88",
      "close": "23.90",
      "average": "24.0576",
      "volume": "170882",
      "turnover": "4110956.57",
      "trades": "426"
    },
    {
      "date": "2022-12-23",
      "bid": "23.80",
      "ask": "23.88",
      "open": "23.88",
      "high": "24.02",
      "low": "23.44",
      "close": "23.80",
      "average": "23.8192",
      "volume": "416411",
      "turnover": "9918501.94",
      "trades": "915"
    },
    {
      "date": "2022-12-27",
      "bid": "23.56",
      "ask": "23.62",
      "open": "23.80",
      "high": "23.90",
      "low": "23.16",
      "close": "23.58",
      "average": "23.4932",
      "volume": "155177",
      "turnover": "3644764.77",
      "trades": "479"
    },
    {
      "date": "2022-12-28",
      "bid": "23.72",
      "ask": "23.80",
      "open": "23.58",
      "high": "23.84",
      "low": "23.20",
      "close": "23.80",
      "average": "23.5513",
      "volume": "299438",
      "turnover": "7052303.46",
      "trades": "712"
    },
    {
      "date": "2022-12-29",
      "bid": "24.32",
      "ask": "24.38",
      "open": "23.62",
      "high": "24.38",
      "low": "23.48",
      "close": "24.38",
      "average": "23.9416",
      "volume": "137577",
      "turnover": "3293812.84",
      "trades": "364"
    },
    {
      "date": "2022-12-30",
      "bid": "24.22",
      "ask": "24.26",
      "open": "24.40",
      "high": "24.74",
      "low": "24.18",
      "close": "24.22",
      "average": "24.4362",
      "volume": "273921",
      "turnover": "6692571.74",
      "trades": "457"
    },
    {
      "date": "2023-01-02",
      "bid": "24.42",
      "ask": "24.50",
      "open": "24.32",
      "high": "24.74",
      "low": "24.32",
      "close": "24.50",
      "average": "24.553",
      "volume": "90461",
      "turnover": "2220914.64",
      "trades": "250"
    },
    {
      "date": "2023-01-03",
      "bid": "24.14",
      "ask": "24.20",
      "open": "24.74",
      "high": "24.74",
      "low": "24.16",
      "close": "24.16",
      "average": "24.3987",
      "volume": "138621",
      "turnover": "3382784.38",
      "trades": "611"
    },
    {
      "date": "2023-01-04",
      "bid": "23.94",
      "ask": "24.02",
      "open": "24.26",
      "high": "24.34",
      "low": "23.92",
      "close": "24.00",
      "average": "24.0824",
      "volume": "129585",
      "turnover": "3120721",
      "trades": "379"
    },
    {
      "date": "2023-01-05",
      "bid": "24.00",
      "ask": "24.06",
      "open": "23.98",
      "high": "24.16",
      "low": "23.78",
      "close": "24.08",
      "average": "24.049",
      "volume": "78273",
      "turnover": "1882413.08",
      "trades": "224"
    },
    {
      "date": "2023-01-09",
      "bid": "23.40",
      "ask": "23.62",
      "open": "24.00",
      "high": "24.26",
      "low": "23.28",
      "close": "23.60",
      "average": "23.6628",
      "volume": "323248",
      "turnover": "7649023.54",
      "trades": "727"
    },
    {
      "date": "2023-01-10",
      "bid": "23.36",
      "ask": "23.46",
      "open": "23.54",
      "high": "24.20",
      "low": "23.04",
      "close": "23.38",
      "average": "23.6927",
      "volume": "373582",
      "turnover": "8850963.09",
      "trades": "920"
    },
    {
      "date": "2023-01-11",
      "bid": "23.14",
      "ask": "23.22",
      "open": "23.38",
      "high": "23.84",
      "low": "23.14",
      "close": "23.24",
      "average": "23.316",
      "volume": "208064",
      "turnover": "4853045.36",
      "trades": "677"
    },
    {
      "date": "2023-01-12",
      "bid": "23.64",
      "ask": "23.74",
      "open": "23.06",
      "high": "23.92",
      "low": "22.94",
      "close": "23.64",
      "average": "23.4389",
      "volume": "227052",
      "turnover": "5321834.09",
      "trades": "766"
    },
    {
      "date": "2023-01-13",
      "bid": "23.86",
      "ask": "23.92",
      "open": "23.74",
      "high": "24.02",
      "low": "23.62",
      "close": "23.98",
      "average": "23.8779",
      "volume": "140356",
      "turnover": "3351409.62",
      "trades": "388"
    },
    {
      "date": "2023-01-16",
      "bid": "24.26",
      "ask": "24.34",
      "open": "23.98",
      "high": "24.48",
      "low": "23.96",
      "close": "24.30",
      "average": "24.1921",
      "volume": "163593",
      "turnover": "3958012.28",
      "trades": "319"
    },
    {
      "date": "2023-01-17",
      "bid": "23.82",
      "ask": "23.88",
      "open": "24.30",
      "high": "24.30",
      "low": "23.86",
      "close": "23.90",
      "average": "23.9318",
      "volume": "310191",
      "turnover": "7423429.37",
      "trades": "392"
    },
    {
      "date": "2023-01-18",
      "bid": "24.30",
      "ask": "24.38",
      "open": "24.06",
      "high": "24.74",
      "low": "23.86",
      "close": "24.38",
      "average": "24.2296",
      "volume": "159561",
      "turnover": "3867679.48",
      "trades": "536"
    },
    {
      "date": "2023-01-19",
      "bid": "24.44",
      "ask": "24.52",
      "open": "24.12",
      "high": "24.64",
      "low": "24.10",
      "close": "24.50",
      "average": "24.4353",
      "volume": "507078",
      "turnover": "12412248.46",
      "trades": "552"
    },
    {
      "date": "2023-01-20",
      "bid": "25.46",
      "ask": "25.62",
      "open": "24.68",
      "high": "25.62",
      "low": "24.18",
      "close": "25.58",
      "average": "25.0713",
      "volume": "205011",
      "turnover": "5139600.16",
      "trades": "664"
    },
    {
      "date": "2023-01-23",
      "bid": "25.76",
      "ask": "25.82",
      "open": "25.60",
      "high": "25.92",
      "low": "25.46",
      "close": "25.88",
      "average": "25.7529",
      "volume": "161885",
      "turnover": "4168991.02",
      "trades": "517"
    },
    {
      "date": "2023-01-24",
      "bid": "26.12",
      "ask": "26.18",
      "open": "25.82",
      "high": "26.36",
      "low": "25.70",
      "close": "26.26",
      "average": "26.064",
      "volume": "466437",
      "turnover": "12157468.77",
      "trades": "989"
    },
    {
      "date": "2023-01-25",
      "bid": "26.00",
      "ask": "26.08",
      "open": "26.26",
      "high": "26.34",
      "low": "25.90",
      "close": "26.12",
      "average": "26.1083",
      "volume": "142383",
      "turnover": "3717430.77",
      "trades": "494"
    },
    {
      "date": "2023-01-26",
      "bid": "26.10",
      "ask": "26.16",
      "open": "26.12",
      "high": "26.26",
      "low": "25.44",
      "close": "26.20",
      "average": "25.8995",
      "volume": "121363",
      "turnover": "3143174.13",
      "trades": "488"
    },
    {
      "date": "2023-01-27",
      "bid": "26.74",
      "ask": "26.82",
      "open": "26.20",
      "high": "26.90",
      "low": "26.18",
      "close": "26.90",
      "average": "26.6765",
      "volume": "204212",
      "turnover": "5447699.79",
      "trades": "482"
    },
    {
      "date": "2023-01-30",
      "bid": "27.18",
      "ask": "27.28",
      "open": "26.86",
      "high": "27.32",
      "low": "26.62",
      "close": "27.28",
      "average": "26.9949",
      "volume": "144335",
      "turnover": "3896311.8",
      "trades": "487"
    },
    {
      "date": "2023-01-31",
      "bid": "26.06",
      "ask": "26.12",
      "open": "27.28",
      "high": "28.10",
      "low": "25.70",
      "close": "26.24",
      "average": "26.7259",
      "volume": "1220658",
      "turnover": "32609018.08",
      "trades": "2296"
    },
    {
      "date": "2023-02-01",
      "bid": "26.38",
      "ask": "26.46",
      "open": "26.12",
      "high": "27.18",
      "low": "26.12",
      "close": "26.40",
      "average": "26.6852",
      "volume": "251876",
      "turnover": "6721712.18",
      "trades": "781"
    },
    {
      "date": "2023-02-02",
      "bid": "26.90",
      "ask": "26.96",
      "open": "26.28",
      "high": "27.24",
      "low": "26.28",
      "close": "27.06",
      "average": "26.8648",
      "volume": "263863",
      "turnover": "7086307.39",
      "trades": "616"
    },
    {
      "date": "2023-02-03",
      "bid": "27.02",
      "ask": "27.06",
      "open": "27.06",
      "high": "27.12",
      "low": "26.58",
      "close": "27.08",
      "average": "26.8801",
      "volume": "97232",
      "turnover": "2613473.46",
      "trades": "354"
    },
    {
      "date": "2023-02-06",
      "bid": "26.02",
      "ask": "26.08",
      "open": "27.08",
      "high": "27.08",
      "low": "26.04",
      "close": "26.10",
      "average": "26.3143",
      "volume": "92837",
      "turnover": "2442915.46",
      "trades": "251"
    },
    {
      "date": "2023-02-07",
      "bid": "25.96",
      "ask": "26.00",
      "open": "26.10",
      "high": "26.50",
      "low": "25.88",
      "close": "26.00",
      "average": "26.1402",
      "volume": "245581",
      "turnover": "6419473.79",
      "trades": "676"
    },
    {
      "date": "2023-02-08",
      "bid": "25.70",
      "ask": "25.74",
      "open": "26.16",
      "high": "26.16",
      "low": "25.72",
      "close": "25.76",
      "average": "25.8857",
      "volume": "86368",
      "turnover": "2236988.75",
      "trades": "225"
    },
    {
      "date": "2023-02-09",
      "bid": "24.12",
      "ask": "24.34",
      "open": "25.74",
      "high": "25.74",
      "low": "23.94",
      "close": "24.24",
      "average": "24.6888",
      "volume": "385889",
      "turnover": "9526378.11",
      "trades": "878"
    },
    {
      "date": "2023-02-10",
      "bid": "23.90",
      "ask": "23.98",
      "open": "23.90",
      "high": "24.50",
      "low": "22.52",
      "close": "23.96",
      "average": "23.4454",
      "volume": "1011981",
      "turnover": "23723402.9",
      "trades": "2431"
    },
    {
      "date": "2023-02-13",
      "bid": "22.62",
      "ask": "22.66",
      "open": "23.60",
      "high": "23.60",
      "low": "22.62",
      "close": "22.72",
      "average": "22.92",
      "volume": "563449",
      "turnover": "12913148.49",
      "trades": "1291"
    },
    {
      "date": "2023-02-14",
      "bid": "23.42",
      "ask": "23.46",
      "open": "22.68",
      "high": "23.74",
      "low": "22.68",
      "close": "23.46",
      "average": "23.2686",
      "volume": "280998",
      "turnover": "6538436.2",
      "trades": "601"
    },
    {
      "date": "2023-02-15",
      "bid": "24.48",
      "ask": "24.56",
      "open": "23.30",
      "high": "24.78",
      "low": "23.24",
      "close": "24.50",
      "average": "24.2179",
      "volume": "269495",
      "turnover": "6531347.99",
      "trades": "674"
    },
    {
      "date": "2023-02-16",
      "bid": "24.72",
      "ask": "24.80",
      "open": "24.50",
      "high": "25.34",
      "low": "24.50",
      "close": "24.70",
      "average": "24.9623",
      "volume": "219739",
      "turnover": "5485553.4",
      "trades": "564"
    },
    {
      "date": "2023-02-17",
      "bid": "24.18",
      "ask": "24.24",
      "open": "24.82",
      "high": "24.82",
      "low": "23.98",
      "close": "24.18",
      "average": "24.2654",
      "volume": "130485",
      "turnover": "3166267.88",
      "trades": "376"
    },
    {
      "date": "2023-02-20",
      "bid": "24.60",
      "ask": "24.64",
      "open": "24.16",
      "high": "24.70",
      "low": "24.10",
      "close": "24.56",
      "average": "24.4743",
      "volume": "86103",
      "turnover": "2107462.04",
      "trades": "259"
    },
    {
      "date": "2023-02-21",
      "bid": "24.42",
      "ask": "24.58",
      "open": "24.62",
      "high": "24.98",
      "low": "24.38",
      "close": "24.46",
      "average": "24.6313",
      "volume": "113091",
      "turnover": "2785539.51",
      "trades": "280"
    },
    {
      "date": "2023-02-22",
      "bid": "24.38",
      "ask": "24.44",
      "open": "24.40",
      "high": "24.46",
      "low": "24.02",
      "close": "24.38",
      "average": "24.2179",
      "volume": "101649",
      "turnover": "2461727.9",
      "trades": "267"
    },
    {
      "date": "2023-02-23",
      "bid": "24.44",
      "ask": "24.48",
      "open": "24.38",
      "high": "25.00",
      "low": "24.38",
      "close": "24.44",
      "average": "24.5456",
      "volume": "62403",
      "turnover": "1531697.74",
      "trades": "246"
    },
    {
      "date": "2023-02-24",
      "bid": "24.72",
      "ask": "24.86",
      "open": "24.58",
      "high": "24.80",
      "low": "24.38",
      "close": "24.78",
      "average": "24.5437",
      "volume": "112943",
      "turnover": "2771883.85",
      "trades": "216"
    },
    {
      "date": "2023-02-27",
      "bid": "25.30",
      "ask": "25.46",
      "open": "25.00",
      "high": "25.42",
      "low": "24.72",
      "close": "25.42",
      "average": "25.1083",
      "volume": "73258",
      "turnover": "1838680.7",
      "trades": "182"
    },
    {
      "date": "2023-02-28",
      "bid": "24.62",
      "ask": "24.72",
      "open": "25.20",
      "high": "25.32",
      "low": "24.44",
      "close": "24.60",
      "average": "24.7127",
      "volume": "242397",
      "turnover": "5992798.37",
      "trades": "613"
    },
    {
      "date": "2023-03-01",
      "bid": "24.46",
      "ask": "24.56",
      "open": "24.32",
      "high": "24.78",
      "low": "24.28",
      "close": "24.50",
      "average": "24.5274",
      "volume": "199241",
      "turnover": "4885889.9",
      "trades": "415"
    },
    {
      "date": "2023-03-02",
      "bid": "24.38",
      "ask": "24.46",
      "open": "24.00",
      "high": "24.66",
      "low": "24.00",
      "close": "24.50",
      "average": "24.4709",
      "volume": "97520",
      "turnover": "2386222.75",
      "trades": "228"
    },
    {
      "date": "2023-03-03",
      "bid": "25.44",
      "ask": "25.48",
      "open": "24.44",
      "high": "25.54",
      "low": "24.28",
      "close": "25.50",
      "average": "25.126",
      "volume": "122525",
      "turnover": "3078625.58",
      "trades": "423"
    },
    {
      "date": "2023-03-06",
      "bid": "25.26",
      "ask": "25.34",
      "open": "25.52",
      "high": "26.10",
      "low": "25.16",
      "close": "25.26",
      "average": "25.572",
      "volume": "145353",
      "turnover": "3716978.22",
      "trades": "326"
    },
    {
      "date": "2023-03-07",
      "bid": "25.34",
      "ask": "25.42",
      "open": "25.26",
      "high": "25.74",
      "low": "25.10",
      "close": "25.36",
      "average": "25.325",
      "volume": "242360",
      "turnover": "6137802.76",
      "trades": "346"
    },
    {
      "date": "2023-03-08",
      "bid": "25.08",
      "ask": "25.18",
      "open": "25.04",
      "high": "25.40",
      "low": "25.04",
      "close": "25.10",
      "average": "25.1601",
      "volume": "53615",
      "turnover": "1348837.5",
      "trades": "179"
    },
    {
      "date": "2023-03-09",
      "bid": "24.76",
      "ask": "24.86",
      "open": "25.18",
      "high": "25.18",
      "low": "24.60",
      "close": "24.88",
      "average": "24.8354",
      "volume": "250050",
      "turnover": "6210094.62",
      "trades": "476"
    },
    {
      "date": "2023-03-10",
      "bid": "24.28",
      "ask": "24.36",
      "open": "24.88",
      "high": "24.88",
      "low": "24.14",
      "close": "24.26",
      "average": "24.3916",
      "volume": "173550",
      "turnover": "4232662.29",
      "trades": "367"
    },
    {
      "date": "2023-03-13",
      "bid": "23.98",
      "ask": "24.06",
      "open": "24.26",
      "high": "24.34",
      "low": "23.48",
      "close": "24.02",
      "average": "23.8758",
      "volume": "170037",
      "turnover": "4059942.44",
      "trades": "459"
    },
    {
      "date": "2023-03-14",
      "bid": "24.72",
      "ask": "24.78",
      "open": "24.38",
      "high": "24.94",
      "low": "23.88",
      "close": "24.78",
      "average": "24.4286",
      "volume": "339952",
      "turnover": "8310658.76",
      "trades": "404"
    },
    {
      "date": "2023-03-15",
      "bid": "25.38",
      "ask": "25.54",
      "open": "24.74",
      "high": "25.58",
      "low": "24.62",
      "close": "25.42",
      "average": "25.2058",
      "volume": "527270",
      "turnover": "13291505.05",
      "trades": "771"
    },
    {
      "date": "2023-03-16",
      "bid": "26.50",
      "ask": "26.54",
      "open": "25.58",
      "high": "26.92",
      "low": "25.52",
      "close": "26.52",
      "average": "26.2854",
      "volume": "474307",
      "turnover": "12467111.51",
      "trades": "814"
    },
    {
      "date": "2023-03-17",
      "bid": "26.26",
      "ask": "26.30",
      "open": "26.62",
      "high": "26.88",
      "low": "26.12",
      "close": "26.26",
      "average": "26.3722",
      "volume": "307596",
      "turnover": "8112363.51",
      "trades": "682"
    },
    {
      "date": "2023-03-20",
      "bid": "26.72",
      "ask": "26.78",
      "open": "26.24",
      "high": "26.84",
      "low": "25.16",
      "close": "26.78",
      "average": "26.1036",
      "volume": "463717",
      "turnover": "12104219.76",
      "trades": "729"
    },
    {
      "date": "2023-03-21",
      "bid": "27.00",
      "ask": "27.04",
      "open": "26.84",
      "high": "27.18",
      "low": "26.62",
      "close": "27.00",
      "average": "26.9594",
      "volume": "397105",
      "turnover": "10701217.35",
      "trades": "729"
    },
    {
      "date": "2023-03-22",
      "bid": "26.88",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.82",
      "low": "26.72",
      "close": "27.04",
      "average": "27.4226",
      "volume": "300785",
      "turnover": "8247198.29",
      "trades": "556"
    },
    {
      "date": "2023-03-23",
      "bid": "27.10",
      "ask": "27.14",
      "open": "27.10",
      "high": "27.34",
      "low": "26.80",
      "close": "27.26",
      "average": "27.1059",
      "volume": "86831",
      "turnover": "2353624.65",
      "trades": "310"
    },
    {
      "date": "2023-03-24",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.50",
      "low": "26.78",
      "close": "27.44",
      "average": "27.1344",
      "volume": "138338",
      "turnover": "3753712.58",
      "trades": "304"
    },
    {
      "date": "2023-03-27",
      "bid": "27.30",
      "ask": "27.46",
      "open": "27.44",
      "high": "27.72",
      "low": "26.94",
      "close": "27.38",
      "average": "27.3866",
      "volume": "158703",
      "turnover": "4346519",
      "trades": "392"
    },
    {
      "date": "2023-03-28",
      "bid": "26.66",
      "ask": "26.72",
      "open": "27.50",
      "high": "27.96",
      "low": "26.64",
      "close": "26.80",
      "average": "27.0673",
      "volume": "413721",
      "turnover": "11196175.66",
      "trades": "421"
    },
    {
      "date": "2023-03-29",
      "bid": "26.82",
      "ask": "26.90",
      "open": "26.80",
      "high": "26.98",
      "low": "26.46",
      "close": "26.90",
      "average": "26.6418",
      "volume": "347414",
      "turnover": "9255273.76",
      "trades": "296"
    },
    {
      "date": "2023-03-30",
      "bid": "28.52",
      "ask": "28.60",
      "open": "27.58",
      "high": "29.36",
      "low": "27.50",
      "close": "28.60",
      "average": "28.5395",
      "volume": "766899",
      "turnover": "21881709.38",
      "trades": "1736"
    },
    {
      "date": "2023-03-31",
      "bid": "29.68",
      "ask": "29.74",
      "open": "28.68",
      "high": "29.72",
      "low": "28.20",
      "close": "29.70",
      "average": "29.0527",
      "volume": "665170",
      "turnover": "19287056.32",
      "trades": "966"
    },
    {
      "date": "2023-04-03",
      "bid": "30.60",
      "ask": "30.65",
      "open": "29.95",
      "high": "30.80",
      "low": "29.85",
      "close": "30.70",
      "average": "30.4171",
      "volume": "388174",
      "turnover": "11804604.38",
      "trades": "795"
    },
    {
      "date": "2023-04-04",
      "bid": "31.50",
      "ask": "31.55",
      "open": "30.70",
      "high": "31.65",
      "low": "30.45",
      "close": "31.45",
      "average": "31.339",
      "volume": "375799",
      "turnover": "11779855.64",
      "trades": "1020"
    },
    {
      "date": "2023-04-05",
      "bid": "32.10",
      "ask": "32.20",
      "open": "32.35",
      "high": "33.70",
      "low": "31.90",
      "close": "32.10",
      "average": "32.5316",
      "volume": "834339",
      "turnover": "27115039.23",
      "trades": "1843"
    },
    {
      "date": "2023-04-06",
      "bid": "32.25",
      "ask": "32.30",
      "open": "32.10",
      "high": "32.60",
      "low": "31.85",
      "close": "32.10",
      "average": "32.1788",
      "volume": "194028",
      "turnover": "6243921.89",
      "trades": "439"
    },
    {
      "date": "2023-04-11",
      "bid": "33.45",
      "ask": "33.60",
      "open": "32.40",
      "high": "33.65",
      "low": "32.40",
      "close": "33.40",
      "average": "33.2862",
      "volume": "506111",
      "turnover": "16849074.94",
      "trades": "949"
    },
    {
      "date": "2023-04-12",
      "bid": "32.55",
      "ask": "32.60",
      "open": "33.40",
      "high": "33.95",
      "low": "32.50",
      "close": "32.55",
      "average": "33.062",
      "volume": "428211",
      "turnover": "14146960.49",
      "trades": "812"
    },
    {
      "date": "2023-04-13",
      "bid": "33.50",
      "ask": "33.60",
      "open": "32.85",
      "high": "33.65",
      "low": "32.40",
      "close": "33.65",
      "average": "32.8647",
      "volume": "403751",
      "turnover": "13267530.09",
      "trades": "441"
    },
    {
      "date": "2023-04-14",
      "bid": "34.25",
      "ask": "34.40",
      "open": "33.65",
      "high": "34.60",
      "low": "33.65",
      "close": "34.40",
      "average": "34.321",
      "volume": "292979",
      "turnover": "10055321.65",
      "trades": "626"
    },
    {
      "date": "2023-04-17",
      "bid": "34.30",
      "ask": "34.40",
      "open": "34.60",
      "high": "34.75",
      "low": "34.05",
      "close": "34.40",
      "average": "34.3826",
      "volume": "189803",
      "turnover": "6526934",
      "trades": "469"
    },
    {
      "date": "2023-04-18",
      "bid": "34.50",
      "ask": "34.55",
      "open": "34.80",
      "high": "34.80",
      "low": "34.20",
      "close": "34.50",
      "average": "34.4644",
      "volume": "249011",
      "turnover": "8582048.9",
      "trades": "659"
    },
    {
      "date": "2023-04-19",
      "bid": "33.95",
      "ask": "34.05",
      "open": "34.40",
      "high": "34.40",
      "low": "33.50",
      "close": "34.00",
      "average": "33.8559",
      "volume": "240275",
      "turnover": "8136745.67",
      "trades": "505"
    },
    {
      "date": "2023-04-20",
      "bid": "34.00",
      "ask": "34.10",
      "open": "34.00",
      "high": "34.25",
      "low": "33.80",
      "close": "34.00",
      "average": "34.003",
      "volume": "319308",
      "turnover": "10858347.96",
      "trades": "842"
    },
    {
      "date": "2023-04-21",
      "bid": "34.70",
      "ask": "34.80",
      "open": "34.05",
      "high": "35.00",
      "low": "33.85",
      "close": "34.70",
      "average": "34.4161",
      "volume": "160649",
      "turnover": "5529548.68",
      "trades": "401"
    },
    {
      "date": "2023-04-24",
      "bid": "33.95",
      "ask": "34.00",
      "open": "34.60",
      "high": "34.85",
      "low": "33.95",
      "close": "34.00",
      "average": "34.3558",
      "volume": "399461",
      "turnover": "13723556.83",
      "trades": "1042"
    },
    {
      "date": "2023-04-25",
      "bid": "33.75",
      "ask": "33.85",
      "open": "34.00",
      "high": "34.15",
      "low": "33.55",
      "close": "33.85",
      "average": "33.8836",
      "volume": "241853",
      "turnover": "8194859.8",
      "trades": "733"
    },
    {
      "date": "2023-04-26",
      "bid": "36.05",
      "ask": "36.35",
      "open": "35.00",
      "high": "37.25",
      "low": "33.70",
      "close": "36.45",
      "average": "35.7779",
      "volume": "1602822",
      "turnover": "57323708.08",
      "trades": "2656"
    },
    {
      "date": "2023-04-27",
      "bid": "36.85",
      "ask": "36.90",
      "open": "36.80",
      "high": "37.60",
      "low": "34.60",
      "close": "37.00",
      "average": "36.6903",
      "volume": "709469",
      "turnover": "26031957.81",
      "trades": "1411"
    },
    {
      "date": "2023-04-28",
      "bid": "36.35",
      "ask": "36.45",
      "open": "37.10",
      "high": "37.30",
      "low": "35.90",
      "close": "36.35",
      "average": "36.3701",
      "volume": "427837",
      "turnover": "15556665.4",
      "trades": "865"
    },
    {
      "date": "2023-05-02",
      "bid": "35.70",
      "ask": "35.85",
      "open": "36.35",
      "high": "37.00",
      "low": "35.65",
      "close": "35.75",
      "average": "36.4078",
      "volume": "313436",
      "turnover": "11411570.3",
      "trades": "624"
    },
    {
      "date": "2023-05-03",
      "bid": "35.70",
      "ask": "35.80",
      "open": "36.15",
      "high": "36.15",
      "low": "35.35",
      "close": "35.80",
      "average": "35.6702",
      "volume": "236005",
      "turnover": "8418718.02",
      "trades": "666"
    },
    {
      "date": "2023-05-04",
      "bid": "35.55",
      "ask": "35.65",
      "open": "36.05",
      "high": "36.45",
      "low": "35.20",
      "close": "35.65",
      "average": "35.889",
      "volume": "291738",
      "turnover": "10472354.19",
      "trades": "627"
    },
    {
      "date": "2023-05-05",
      "bid": "35.90",
      "ask": "36.00",
      "open": "35.65",
      "high": "36.25",
      "low": "35.50",
      "close": "36.00",
      "average": "35.9863",
      "volume": "149742",
      "turnover": "5388262.81",
      "trades": "387"
    },
    {
      "date": "2023-05-08",
      "bid": "35.15",
      "ask": "35.25",
      "open": "36.50",
      "high": "36.50",
      "low": "35.00",
      "close": "35.15",
      "average": "35.4959",
      "volume": "98806",
      "turnover": "3508762.56",
      "trades": "295"
    },
    {
      "date": "2023-05-09",
      "bid": "34.40",
      "ask": "34.45",
      "open": "35.15",
      "high": "35.15",
      "low": "34.40",
      "close": "34.50",
      "average": "34.6022",
      "volume": "207874",
      "turnover": "7195141.55",
      "trades": "552"
    },
    {
      "date": "2023-05-10",
      "bid": "34.90",
      "ask": "35.05",
      "open": "34.40",
      "high": "35.20",
      "low": "34.40",
      "close": "35.00",
      "average": "34.9166",
      "volume": "225106",
      "turnover": "7859952.08",
      "trades": "537"
    },
    {
      "date": "2023-05-11",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.35",
      "high": "35.50",
      "low": "34.70",
      "close": "35.15",
      "average": "34.9803",
      "volume": "295588",
      "turnover": "10339487.28",
      "trades": "656"
    },
    {
      "date": "2023-05-12",
      "bid": "33.90",
      "ask": "34.00",
      "open": "35.15",
      "high": "35.15",
      "low": "33.85",
      "close": "34.05",
      "average": "34.1621",
      "volume": "160904",
      "turnover": "5495860.05",
      "trades": "424"
    },
    {
      "date": "2023-05-15",
      "bid": "33.95",
      "ask": "34.05",
      "open": "34.10",
      "high": "34.25",
      "low": "33.65",
      "close": "34.05",
      "average": "33.9889",
      "volume": "169503",
      "turnover": "5761052.31",
      "trades": "384"
    },
    {
      "date": "2023-05-16",
      "bid": "33.85",
      "ask": "33.95",
      "open": "34.05",
      "high": "34.35",
      "low": "33.80",
      "close": "33.85",
      "average": "33.9299",
      "volume": "205601",
      "turnover": "6976248.91",
      "trades": "440"
    },
    {
      "date": "2023-05-17",
      "bid": "34.00",
      "ask": "34.05",
      "open": "33.75",
      "high": "34.25",
      "low": "33.55",
      "close": "34.05",
      "average": "34.0041",
      "volume": "160769",
      "turnover": "5468273.99",
      "trades": "407"
    },
    {
      "date": "2023-05-19",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.10",
      "high": "34.90",
      "low": "34.10",
      "close": "34.30",
      "average": "34.4324",
      "volume": "242522",
      "turnover": "8350986.18",
      "trades": "516"
    },
    {
      "date": "2023-05-22",
      "bid": "33.10",
      "ask": "33.20",
      "open": "34.15",
      "high": "34.20",
      "low": "33.00",
      "close": "33.15",
      "average": "33.4381",
      "volume": "235760",
      "turnover": "7883362.4",
      "trades": "429"
    },
    {
      "date": "2023-05-23",
      "bid": "32.90",
      "ask": "33.05",
      "open": "33.15",
      "high": "33.40",
      "low": "32.85",
      "close": "33.05",
      "average": "33.0892",
      "volume": "141991",
      "turnover": "4698748.8",
      "trades": "342"
    },
    {
      "date": "2023-05-24",
      "bid": "33.55",
      "ask": "33.65",
      "open": "33.05",
      "high": "34.10",
      "low": "32.60",
      "close": "33.65",
      "average": "33.3691",
      "volume": "265871",
      "turnover": "8868652.51",
      "trades": "398"
    },
    {
      "date": "2023-05-25",
      "bid": "34.70",
      "ask": "34.85",
      "open": "33.90",
      "high": "35.05",
      "low": "33.40",
      "close": "34.65",
      "average": "34.231",
      "volume": "282522",
      "turnover": "9670713.1",
      "trades": "493"
    },
    {
      "date": "2023-05-26",
      "bid": "34.20",
      "ask": "34.35",
      "open": "35.20",
      "high": "35.25",
      "low": "34.00",
      "close": "34.30",
      "average": "34.5259",
      "volume": "363626",
      "turnover": "12554528.3",
      "trades": "382"
    },
    {
      "date": "2023-05-29",
      "bid": "33.30",
      "ask": "33.40",
      "open": "34.30",
      "high": "34.60",
      "low": "33.30",
      "close": "33.50",
      "average": "33.6494",
      "volume": "130636",
      "turnover": "4397067.15",
      "trades": "285"
    },
    {
      "date": "2023-05-30",
      "bid": "32.90",
      "ask": "32.95",
      "open": "33.50",
      "high": "33.70",
      "low": "32.30",
      "close": "32.90",
      "average": "32.7493",
      "volume": "210101",
      "turnover": "6880832.96",
      "trades": "627"
    },
    {
      "date": "2023-05-31",
      "bid": "32.65",
      "ask": "32.75",
      "open": "32.90",
      "high": "32.95",
      "low": "32.35",
      "close": "32.85",
      "average": "32.804",
      "volume": "381046",
      "turnover": "12498952.21",
      "trades": "494"
    },
    {
      "date": "2023-06-01",
      "bid": "32.45",
      "ask": "32.55",
      "open": "32.85",
      "high": "32.95",
      "low": "32.40",
      "close": "32.60",
      "average": "32.5972",
      "volume": "125846",
      "turnover": "4102447.59",
      "trades": "318"
    },
    {
      "date": "2023-06-02",
      "bid": "33.15",
      "ask": "33.25",
      "open": "32.55",
      "high": "33.55",
      "low": "32.35",
      "close": "33.15",
      "average": "33.088",
      "volume": "143615",
      "turnover": "4752882.23",
      "trades": "325"
    },
    {
      "date": "2023-06-05",
      "bid": "33.05",
      "ask": "33.15",
      "open": "32.95",
      "high": "33.20",
      "low": "32.70",
      "close": "33.15",
      "average": "33.0573",
      "volume": "150696",
      "turnover": "4981955.44",
      "trades": "372"
    },
    {
      "date": "2023-06-07",
      "bid": "33.50",
      "ask": "33.60",
      "open": "33.10",
      "high": "33.95",
      "low": "33.10",
      "close": "33.60",
      "average": "33.5682",
      "volume": "118436",
      "turnover": "3976503.03",
      "trades": "289"
    },
    {
      "date": "2023-06-08",
      "bid": "33.65",
      "ask": "33.75",
      "open": "33.60",
      "high": "33.90",
      "low": "33.05",
      "close": "33.75",
      "average": "33.6403",
      "volume": "158446",
      "turnover": "5329278.09",
      "trades": "390"
    },
    {
      "date": "2023-06-09",
      "bid": "33.10",
      "ask": "33.20",
      "open": "33.05",
      "high": "33.35",
      "low": "32.65",
      "close": "33.25",
      "average": "33.0941",
      "volume": "101044",
      "turnover": "3343763.45",
      "trades": "309"
    },
    {
      "date": "2023-06-12",
      "bid": "33.00",
      "ask": "33.10",
      "open": "33.25",
      "high": "33.25",
      "low": "32.80",
      "close": "32.95",
      "average": "32.9568",
      "volume": "185598",
      "turnover": "6116924.7",
      "trades": "355"
    },
    {
      "date": "2023-06-13",
      "bid": "33.00",
      "ask": "33.05",
      "open": "33.00",
      "high": "33.25",
      "low": "32.80",
      "close": "32.95",
      "average": "32.9793",
      "volume": "99488",
      "turnover": "3281088.9",
      "trades": "287"
    },
    {
      "date": "2023-06-14",
      "bid": "34.05",
      "ask": "34.10",
      "open": "33.35",
      "high": "34.10",
      "low": "32.85",
      "close": "34.10",
      "average": "33.7512",
      "volume": "76753",
      "turnover": "2590506.5",
      "trades": "244"
    },
    {
      "date": "2023-06-15",
      "bid": "33.80",
      "ask": "33.90",
      "open": "34.10",
      "high": "34.10",
      "low": "33.50",
      "close": "33.75",
      "average": "33.8048",
      "volume": "187799",
      "turnover": "6348503.35",
      "trades": "367"
    },
    {
      "date": "2023-06-16",
      "bid": "33.90",
      "ask": "34.00",
      "open": "33.75",
      "high": "34.05",
      "low": "33.60",
      "close": "33.80",
      "average": "33.8117",
      "volume": "196679",
      "turnover": "6650054.9",
      "trades": "238"
    },
    {
      "date": "2023-06-19",
      "bid": "32.45",
      "ask": "32.55",
      "open": "33.80",
      "high": "33.85",
      "low": "32.40",
      "close": "32.50",
      "average": "32.9399",
      "volume": "82022",
      "turnover": "2695061",
      "trades": "282"
    },
    {
      "date": "2023-06-20",
      "bid": "32.10",
      "ask": "32.25",
      "open": "32.45",
      "high": "32.80",
      "low": "32.10",
      "close": "32.10",
      "average": "32.2794",
      "volume": "112493",
      "turnover": "3631059.43",
      "trades": "247"
    },
    {
      "date": "2023-06-21",
      "bid": "32.05",
      "ask": "32.30",
      "open": "32.10",
      "high": "33.60",
      "low": "31.20",
      "close": "32.25",
      "average": "32.4012",
      "volume": "426602",
      "turnover": "13822435.3",
      "trades": "705"
    },
    {
      "date": "2023-06-22",
      "bid": "31.40",
      "ask": "31.55",
      "open": "32.45",
      "high": "32.45",
      "low": "31.05",
      "close": "31.45",
      "average": "31.6041",
      "volume": "109261",
      "turnover": "3454782.1",
      "trades": "231"
    },
    {
      "date": "2023-06-26",
      "bid": "31.45",
      "ask": "31.60",
      "open": "31.45",
      "high": "32.20",
      "low": "31.10",
      "close": "31.60",
      "average": "31.6763",
      "volume": "160130",
      "turnover": "5071929.84",
      "trades": "333"
    },
    {
      "date": "2023-06-27",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.60",
      "high": "31.60",
      "low": "30.75",
      "close": "30.90",
      "average": "30.9709",
      "volume": "126620",
      "turnover": "3921985.6",
      "trades": "337"
    },
    {
      "date": "2023-06-28",
      "bid": "31.00",
      "ask": "31.05",
      "open": "30.65",
      "high": "31.35",
      "low": "30.65",
      "close": "31.05",
      "average": "31.0459",
      "volume": "69371",
      "turnover": "2153767.68",
      "trades": "176"
    },
    {
      "date": "2023-06-29",
      "bid": "31.50",
      "ask": "31.70",
      "open": "31.15",
      "high": "31.65",
      "low": "30.80",
      "close": "31.55",
      "average": "31.3642",
      "volume": "98986",
      "turnover": "3104615.45",
      "trades": "228"
    },
    {
      "date": "2023-06-30",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.55",
      "high": "32.10",
      "low": "31.45",
      "close": "31.60",
      "average": "31.7101",
      "volume": "79495",
      "turnover": "2520796.9",
      "trades": "187"
    },
    {
      "date": "2023-07-03",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.70",
      "high": "31.75",
      "low": "31.10",
      "close": "31.40",
      "average": "31.4278",
      "volume": "122263",
      "turnover": "3842827.7",
      "trades": "328"
    },
    {
      "date": "2023-07-04",
      "bid": "31.40",
      "ask": "31.45",
      "open": "31.40",
      "high": "31.50",
      "low": "31.10",
      "close": "31.30",
      "average": "31.3185",
      "volume": "44671",
      "turnover": "1399142.84",
      "trades": "198"
    },
    {
      "date": "2023-07-05",
      "bid": "32.25",
      "ask": "32.35",
      "open": "31.15",
      "high": "32.35",
      "low": "30.85",
      "close": "32.15",
      "average": "31.8365",
      "volume": "133974",
      "turnover": "4265041.59",
      "trades": "393"
    },
    {
      "date": "2023-07-06",
      "bid": "32.90",
      "ask": "33.10",
      "open": "32.00",
      "high": "33.25",
      "low": "31.95",
      "close": "32.90",
      "average": "32.8256",
      "volume": "244594",
      "turnover": "8030659.1",
      "trades": "468"
    },
    {
      "date": "2023-07-07",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.95",
      "high": "33.50",
      "low": "32.80",
      "close": "32.90",
      "average": "33.0567",
      "volume": "138705",
      "turnover": "4585127.05",
      "trades": "477"
    },
    {
      "date": "2023-07-10",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.60",
      "low": "32.30",
      "close": "33.55",
      "average": "33.2041",
      "volume": "67985",
      "turnover": "2257311.9",
      "trades": "242"
    },
    {
      "date": "2023-07-11",
      "bid": "32.60",
      "ask": "32.70",
      "open": "33.50",
      "high": "33.55",
      "low": "32.55",
      "close": "32.55",
      "average": "32.8992",
      "volume": "122781",
      "turnover": "4039401.2",
      "trades": "289"
    },
    {
      "date": "2023-07-12",
      "bid": "34.55",
      "ask": "34.70",
      "open": "32.15",
      "high": "34.65",
      "low": "32.15",
      "close": "34.60",
      "average": "33.9462",
      "volume": "180867",
      "turnover": "6139826.9",
      "trades": "551"
    },
    {
      "date": "2023-07-13",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.60",
      "high": "34.85",
      "low": "33.90",
      "close": "34.40",
      "average": "34.3629",
      "volume": "157068",
      "turnover": "5397318.95",
      "trades": "462"
    },
    {
      "date": "2023-07-14",
      "bid": "33.70",
      "ask": "33.80",
      "open": "34.40",
      "high": "34.60",
      "low": "33.75",
      "close": "33.95",
      "average": "34.1271",
      "volume": "152015",
      "turnover": "5187719.13",
      "trades": "339"
    },
    {
      "date": "2023-07-17",
      "bid": "34.60",
      "ask": "34.70",
      "open": "33.95",
      "high": "34.75",
      "low": "33.70",
      "close": "34.75",
      "average": "34.281",
      "volume": "109617",
      "turnover": "3757804.5",
      "trades": "243"
    },
    {
      "date": "2023-07-18",
      "bid": "35.15",
      "ask": "35.35",
      "open": "34.75",
      "high": "35.65",
      "low": "34.50",
      "close": "35.40",
      "average": "35.1436",
      "volume": "179365",
      "turnover": "6303554.23",
      "trades": "512"
    },
    {
      "date": "2023-07-19",
      "bid": "35.40",
      "ask": "35.50",
      "open": "35.50",
      "high": "35.90",
      "low": "34.95",
      "close": "35.60",
      "average": "35.5486",
      "volume": "145384",
      "turnover": "5168191.45",
      "trades": "413"
    },
    {
      "date": "2023-07-20",
      "bid": "35.55",
      "ask": "35.70",
      "open": "35.65",
      "high": "37.00",
      "low": "35.20",
      "close": "35.70",
      "average": "36.1057",
      "volume": "264170",
      "turnover": "9537186.02",
      "trades": "719"
    },
    {
      "date": "2023-07-21",
      "bid": "33.40",
      "ask": "33.65",
      "open": "35.70",
      "high": "35.70",
      "low": "32.85",
      "close": "33.85",
      "average": "33.8022",
      "volume": "353663",
      "turnover": "11954683.6",
      "trades": "703"
    },
    {
      "date": "2023-07-24",
      "bid": "34.25",
      "ask": "34.50",
      "open": "33.75",
      "high": "34.50",
      "low": "32.80",
      "close": "34.40",
      "average": "33.6833",
      "volume": "193078",
      "turnover": "6503498.65",
      "trades": "607"
    },
    {
      "date": "2023-07-25",
      "bid": "33.65",
      "ask": "33.80",
      "open": "33.60",
      "high": "34.20",
      "low": "33.20",
      "close": "33.75",
      "average": "33.6023",
      "volume": "181779",
      "turnover": "6108072.02",
      "trades": "450"
    },
    {
      "date": "2023-07-26",
      "bid": "33.60",
      "ask": "33.75",
      "open": "33.00",
      "high": "34.10",
      "low": "33.00",
      "close": "33.65",
      "average": "33.719",
      "volume": "59384",
      "turnover": "2002969.28",
      "trades": "338"
    },
    {
      "date": "2023-07-27",
      "bid": "32.75",
      "ask": "32.80",
      "open": "33.85",
      "high": "34.00",
      "low": "32.60",
      "close": "32.70",
      "average": "33.1016",
      "volume": "126116",
      "turnover": "4174620.1",
      "trades": "562"
    },
    {
      "date": "2023-07-28",
      "bid": "32.50",
      "ask": "32.55",
      "open": "32.55",
      "high": "32.70",
      "low": "31.85",
      "close": "32.50",
      "average": "32.1897",
      "volume": "163104",
      "turnover": "5250276.4",
      "trades": "487"
    },
    {
      "date": "2023-07-31",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.80",
      "high": "32.40",
      "low": "31.80",
      "close": "32.00",
      "average": "32.0229",
      "volume": "93066",
      "turnover": "2980226.2",
      "trades": "321"
    },
    {
      "date": "2023-08-01",
      "bid": "31.65",
      "ask": "31.75",
      "open": "32.00",
      "high": "32.05",
      "low": "31.65",
      "close": "31.65",
      "average": "31.7549",
      "volume": "52707",
      "turnover": "1673716.9",
      "trades": "247"
    },
    {
      "date": "2023-08-02",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.65",
      "high": "31.75",
      "low": "31.10",
      "close": "31.35",
      "average": "31.3388",
      "volume": "100220",
      "turnover": "3140893.3",
      "trades": "301"
    },
    {
      "date": "2023-08-03",
      "bid": "31.50",
      "ask": "31.65",
      "open": "31.35",
      "high": "31.65",
      "low": "30.70",
      "close": "31.50",
      "average": "31.3174",
      "volume": "101038",
      "turnover": "3164246.5",
      "trades": "490"
    },
    {
      "date": "2023-08-04",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.50",
      "high": "31.90",
      "low": "31.40",
      "close": "31.60",
      "average": "31.5762",
      "volume": "54468",
      "turnover": "1719891.2",
      "trades": "213"
    },
    {
      "date": "2023-08-07",
      "bid": "31.55",
      "ask": "31.65",
      "open": "31.60",
      "high": "31.90",
      "low": "31.10",
      "close": "31.60",
      "average": "31.5175",
      "volume": "49411",
      "turnover": "1557238.1",
      "trades": "292"
    },
    {
      "date": "2023-08-08",
      "bid": "31.35",
      "ask": "31.50",
      "open": "31.25",
      "high": "31.65",
      "low": "31.15",
      "close": "31.40",
      "average": "31.3935",
      "volume": "53667",
      "turnover": "1684719.3",
      "trades": "224"
    },
    {
      "date": "2023-08-09",
      "bid": "31.15",
      "ask": "31.25",
      "open": "31.15",
      "high": "31.65",
      "low": "31.00",
      "close": "31.25",
      "average": "31.3245",
      "volume": "63831",
      "turnover": "1999474.9",
      "trades": "243"
    },
    {
      "date": "2023-08-10",
      "bid": "31.25",
      "ask": "31.50",
      "open": "31.25",
      "high": "31.55",
      "low": "31.20",
      "close": "31.45",
      "average": "31.3401",
      "volume": "63323",
      "turnover": "1984547.25",
      "trades": "258"
    },
    {
      "date": "2023-08-11",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.05",
      "high": "31.30",
      "low": "31.05",
      "close": "31.20",
      "average": "31.1523",
      "volume": "83933",
      "turnover": "2614706.7",
      "trades": "305"
    },
    {
      "date": "2023-08-14",
      "bid": "30.55",
      "ask": "30.70",
      "open": "31.00",
      "high": "31.00",
      "low": "29.95",
      "close": "30.60",
      "average": "30.5071",
      "volume": "89884",
      "turnover": "2742096.65",
      "trades": "220"
    },
    {
      "date": "2023-08-15",
      "bid": "30.25",
      "ask": "30.45",
      "open": "30.50",
      "high": "30.50",
      "low": "30.05",
      "close": "30.35",
      "average": "30.2199",
      "volume": "71527",
      "turnover": "2161543.25",
      "trades": "241"
    },
    {
      "date": "2023-08-16",
      "bid": "30.70",
      "ask": "30.75",
      "open": "30.35",
      "high": "30.85",
      "low": "30.35",
      "close": "30.80",
      "average": "30.6649",
      "volume": "82849",
      "turnover": "2540518.5",
      "trades": "222"
    },
    {
      "date": "2023-08-17",
      "bid": "30.65",
      "ask": "30.80",
      "open": "30.50",
      "high": "31.05",
      "low": "30.05",
      "close": "30.85",
      "average": "30.6842",
      "volume": "78144",
      "turnover": "2397785.5",
      "trades": "282"
    },
    {
      "date": "2023-08-18",
      "bid": "30.50",
      "ask": "30.65",
      "open": "30.65",
      "high": "30.95",
      "low": "29.85",
      "close": "30.65",
      "average": "30.3836",
      "volume": "121220",
      "turnover": "3683006.85",
      "trades": "336"
    },
    {
      "date": "2023-08-21",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.50",
      "high": "31.50",
      "low": "30.30",
      "close": "30.85",
      "average": "30.8491",
      "volume": "204300",
      "turnover": "6302337.89",
      "trades": "332"
    },
    {
      "date": "2023-08-22",
      "bid": "30.90",
      "ask": "31.10",
      "open": "30.85",
      "high": "31.45",
      "low": "30.60",
      "close": "31.25",
      "average": "31.1393",
      "volume": "135859",
      "turnover": "4230551.2",
      "trades": "304"
    },
    {
      "date": "2023-08-23",
      "bid": "30.80",
      "ask": "30.95",
      "open": "31.55",
      "high": "31.55",
      "low": "30.05",
      "close": "30.85",
      "average": "30.6354",
      "volume": "107290",
      "turnover": "3286877.25",
      "trades": "311"
    },
    {
      "date": "2023-08-24",
      "bid": "30.75",
      "ask": "30.90",
      "open": "30.75",
      "high": "31.15",
      "low": "30.60",
      "close": "30.85",
      "average": "30.9017",
      "volume": "114985",
      "turnover": "3553229.3",
      "trades": "249"
    },
    {
      "date": "2023-08-25",
      "bid": "31.55",
      "ask": "31.65",
      "open": "31.65",
      "high": "31.95",
      "low": "30.60",
      "close": "31.65",
      "average": "31.526",
      "volume": "108815",
      "turnover": "3430506.4",
      "trades": "293"
    },
    {
      "date": "2023-08-28",
      "bid": "32.00",
      "ask": "32.10",
      "open": "31.60",
      "high": "32.10",
      "low": "31.20",
      "close": "32.10",
      "average": "31.8911",
      "volume": "68845",
      "turnover": "2195540.1",
      "trades": "202"
    },
    {
      "date": "2023-08-29",
      "bid": "31.65",
      "ask": "31.75",
      "open": "32.05",
      "high": "32.30",
      "low": "31.55",
      "close": "31.55",
      "average": "31.8104",
      "volume": "40107",
      "turnover": "1275818.45",
      "trades": "171"
    },
    {
      "date": "2023-08-30",
      "bid": "31.00",
      "ask": "31.10",
      "open": "31.55",
      "high": "31.90",
      "low": "30.85",
      "close": "30.90",
      "average": "31.2321",
      "volume": "92159",
      "turnover": "2878315.5",
      "trades": "358"
    },
    {
      "date": "2023-08-31",
      "bid": "31.10",
      "ask": "31.20",
      "open": "30.90",
      "high": "31.65",
      "low": "30.90",
      "close": "31.05",
      "average": "31.0578",
      "volume": "53727",
      "turnover": "1668648.18",
      "trades": "185"
    },
    {
      "date": "2023-09-01",
      "bid": "31.55",
      "ask": "31.65",
      "open": "30.95",
      "high": "31.70",
      "low": "30.80",
      "close": "31.65",
      "average": "31.3728",
      "volume": "69080",
      "turnover": "2167235.79",
      "trades": "218"
    },
    {
      "date": "2023-09-04",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.60",
      "high": "31.70",
      "low": "31.20",
      "close": "31.50",
      "average": "31.4839",
      "volume": "44427",
      "turnover": "1398734.45",
      "trades": "194"
    },
    {
      "date": "2023-09-05",
      "bid": "30.75",
      "ask": "30.95",
      "open": "30.90",
      "high": "31.20",
      "low": "30.00",
      "close": "30.70",
      "average": "30.5048",
      "volume": "110503",
      "turnover": "3370874.55",
      "trades": "284"
    },
    {
      "date": "2023-09-06",
      "bid": "30.20",
      "ask": "30.25",
      "open": "31.00",
      "high": "31.00",
      "low": "30.20",
      "close": "30.20",
      "average": "30.4136",
      "volume": "72358",
      "turnover": "2200670.35",
      "trades": "395"
    },
    {
      "date": "2023-09-07",
      "bid": "29.70",
      "ask": "29.85",
      "open": "30.05",
      "high": "30.30",
      "low": "29.60",
      "close": "29.70",
      "average": "29.9412",
      "volume": "72873",
      "turnover": "2181901.95",
      "trades": "333"
    },
    {
      "date": "2023-09-08",
      "bid": "29.70",
      "ask": "29.85",
      "open": "29.70",
      "high": "29.95",
      "low": "29.20",
      "close": "29.70",
      "average": "29.5651",
      "volume": "74750",
      "turnover": "2209965.65",
      "trades": "274"
    },
    {
      "date": "2023-09-11",
      "bid": "29.25",
      "ask": "29.35",
      "open": "29.70",
      "high": "30.00",
      "low": "29.20",
      "close": "29.20",
      "average": "29.6102",
      "volume": "87471",
      "turnover": "2583033.79",
      "trades": "301"
    },
    {
      "date": "2023-09-12",
      "bid": "29.50",
      "ask": "29.55",
      "open": "29.20",
      "high": "29.70",
      "low": "29.20",
      "close": "29.50",
      "average": "29.5061",
      "volume": "85683",
      "turnover": "2528054.1",
      "trades": "270"
    },
    {
      "date": "2023-09-13",
      "bid": "29.00",
      "ask": "29.05",
      "open": "29.40",
      "high": "29.45",
      "low": "28.85",
      "close": "29.00",
      "average": "29.1257",
      "volume": "107903",
      "turnover": "3142729.65",
      "trades": "422"
    },
    {
      "date": "2023-09-14",
      "bid": "29.60",
      "ask": "29.70",
      "open": "28.90",
      "high": "29.70",
      "low": "28.90",
      "close": "29.55",
      "average": "29.307",
      "volume": "69543",
      "turnover": "2042952.7",
      "trades": "269"
    },
    {
      "date": "2023-09-15",
      "bid": "29.00",
      "ask": "29.05",
      "open": "29.55",
      "high": "29.70",
      "low": "28.65",
      "close": "29.00",
      "average": "29.01",
      "volume": "139554",
      "turnover": "4048466.85",
      "trades": "422"
    },
    {
      "date": "2023-09-18",
      "bid": "28.75",
      "ask": "28.85",
      "open": "28.85",
      "high": "28.90",
      "low": "28.65",
      "close": "28.75",
      "average": "28.7493",
      "volume": "35857",
      "turnover": "1030861.9",
      "trades": "245"
    },
    {
      "date": "2023-09-19",
      "bid": "28.55",
      "ask": "28.70",
      "open": "28.65",
      "high": "28.65",
      "low": "28.20",
      "close": "28.40",
      "average": "28.42",
      "volume": "298964",
      "turnover": "8492854.44",
      "trades": "445"
    },
    {
      "date": "2023-09-20",
      "bid": "29.05",
      "ask": "29.25",
      "open": "28.25",
      "high": "29.10",
      "low": "28.25",
      "close": "28.95",
      "average": "28.9182",
      "volume": "48282",
      "turnover": "1396229.65",
      "trades": "178"
    },
    {
      "date": "2023-09-21",
      "bid": "29.35",
      "ask": "29.50",
      "open": "29.25",
      "high": "29.55",
      "low": "28.55",
      "close": "29.45",
      "average": "29.231",
      "volume": "121286",
      "turnover": "3545309",
      "trades": "661"
    },
    {
      "date": "2023-09-22",
      "bid": "29.20",
      "ask": "29.50",
      "open": "29.35",
      "high": "29.50",
      "low": "28.30",
      "close": "29.10",
      "average": "28.9355",
      "volume": "103989",
      "turnover": "3008976.25",
      "trades": "406"
    },
    {
      "date": "2023-09-25",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.10",
      "high": "29.40",
      "low": "28.25",
      "close": "29.20",
      "average": "29.0567",
      "volume": "160656",
      "turnover": "4668133.3",
      "trades": "563"
    },
    {
      "date": "2023-09-26",
      "bid": "27.95",
      "ask": "28.15",
      "open": "28.85",
      "high": "28.85",
      "low": "27.75",
      "close": "28.00",
      "average": "28.1088",
      "volume": "109846",
      "turnover": "3087636.25",
      "trades": "288"
    },
    {
      "date": "2023-09-27",
      "bid": "27.75",
      "ask": "27.85",
      "open": "28.35",
      "high": "28.35",
      "low": "27.75",
      "close": "27.85",
      "average": "27.9442",
      "volume": "51869",
      "turnover": "1449439.5",
      "trades": "170"
    },
    {
      "date": "2023-09-28",
      "bid": "27.95",
      "ask": "28.10",
      "open": "27.85",
      "high": "28.20",
      "low": "27.65",
      "close": "28.05",
      "average": "28.0024",
      "volume": "33971",
      "turnover": "951359.57",
      "trades": "189"
    },
    {
      "date": "2023-09-29",
      "bid": "28.40",
      "ask": "28.55",
      "open": "28.00",
      "high": "28.55",
      "low": "27.95",
      "close": "28.40",
      "average": "28.3133",
      "volume": "86692",
      "turnover": "2454551.25",
      "trades": "308"
    },
    {
      "date": "2023-10-02",
      "bid": "29.75",
      "ask": "29.95",
      "open": "28.60",
      "high": "30.25",
      "low": "28.60",
      "close": "29.85",
      "average": "29.7107",
      "volume": "194268",
      "turnover": "5771833.05",
      "trades": "408"
    },
    {
      "date": "2023-10-03",
      "bid": "28.65",
      "ask": "28.75",
      "open": "29.50",
      "high": "29.50",
      "low": "28.65",
      "close": "28.65",
      "average": "28.8446",
      "volume": "64500",
      "turnover": "1860477.3",
      "trades": "277"
    },
    {
      "date": "2023-10-04",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.65",
      "high": "29.05",
      "low": "28.25",
      "close": "28.70",
      "average": "28.6626",
      "volume": "63194",
      "turnover": "1811302.35",
      "trades": "204"
    },
    {
      "date": "2023-10-05",
      "bid": "28.25",
      "ask": "28.40",
      "open": "28.55",
      "high": "29.00",
      "low": "28.20",
      "close": "28.25",
      "average": "28.4122",
      "volume": "45284",
      "turnover": "1286619.89",
      "trades": "202"
    },
    {
      "date": "2023-10-06",
      "bid": "28.10",
      "ask": "28.20",
      "open": "28.25",
      "high": "28.55",
      "low": "27.75",
      "close": "28.20",
      "average": "28.0605",
      "volume": "68369",
      "turnover": "1918469.3",
      "trades": "239"
    },
    {
      "date": "2023-10-09",
      "bid": "27.75",
      "ask": "27.80",
      "open": "28.15",
      "high": "28.15",
      "low": "27.75",
      "close": "27.75",
      "average": "27.7928",
      "volume": "38679",
      "turnover": "1074997.95",
      "trades": "189"
    },
    {
      "date": "2023-10-10",
      "bid": "28.60",
      "ask": "28.70",
      "open": "27.85",
      "high": "28.70",
      "low": "27.85",
      "close": "28.65",
      "average": "28.5424",
      "volume": "47573",
      "turnover": "1357849.4",
      "trades": "182"
    },
    {
      "date": "2023-10-11",
      "bid": "28.60",
      "ask": "28.85",
      "open": "28.65",
      "high": "29.10",
      "low": "28.40",
      "close": "28.60",
      "average": "28.732",
      "volume": "84003",
      "turnover": "2413437.6",
      "trades": "224"
    },
    {
      "date": "2023-10-12",
      "bid": "29.25",
      "ask": "29.40",
      "open": "28.60",
      "high": "29.70",
      "low": "28.60",
      "close": "29.30",
      "average": "29.2609",
      "volume": "92212",
      "turnover": "2698153.08",
      "trades": "325"
    },
    {
      "date": "2023-10-13",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.10",
      "high": "29.85",
      "low": "28.75",
      "close": "29.75",
      "average": "29.5553",
      "volume": "85956",
      "turnover": "2540317",
      "trades": "294"
    },
    {
      "date": "2023-10-16",
      "bid": "29.05",
      "ask": "29.15",
      "open": "29.65",
      "high": "29.90",
      "low": "29.00",
      "close": "29.15",
      "average": "29.4686",
      "volume": "226330",
      "turnover": "6669562",
      "trades": "552"
    },
    {
      "date": "2023-10-17",
      "bid": "28.85",
      "ask": "28.95",
      "open": "28.70",
      "high": "29.20",
      "low": "28.60",
      "close": "29.00",
      "average": "28.9321",
      "volume": "89056",
      "turnover": "2576581.54",
      "trades": "267"
    },
    {
      "date": "2023-10-18",
      "bid": "29.25",
      "ask": "29.45",
      "open": "29.00",
      "high": "30.00",
      "low": "28.70",
      "close": "29.55",
      "average": "29.4492",
      "volume": "164016",
      "turnover": "4830140.09",
      "trades": "465"
    },
    {
      "date": "2023-10-19",
      "bid": "28.95",
      "ask": "29.05",
      "open": "29.55",
      "high": "29.70",
      "low": "28.90",
      "close": "29.10",
      "average": "29.1269",
      "volume": "53424",
      "turnover": "1556078",
      "trades": "211"
    },
    {
      "date": "2023-10-20",
      "bid": "29.05",
      "ask": "29.20",
      "open": "29.10",
      "high": "29.70",
      "low": "28.40",
      "close": "29.20",
      "average": "29.1745",
      "volume": "64389",
      "turnover": "1878518.2",
      "trades": "265"
    },
    {
      "date": "2023-10-23",
      "bid": "28.45",
      "ask": "28.55",
      "open": "29.20",
      "high": "29.60",
      "low": "28.30",
      "close": "28.70",
      "average": "28.782",
      "volume": "179675",
      "turnover": "5171156.7",
      "trades": "393"
    },
    {
      "date": "2023-10-24",
      "bid": "31.85",
      "ask": "31.90",
      "open": "32.70",
      "high": "32.75",
      "low": "31.35",
      "close": "31.70",
      "average": "31.906",
      "volume": "885843",
      "turnover": "28263382.66",
      "trades": "2124"
    },
    {
      "date": "2023-10-25",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.70",
      "high": "31.80",
      "low": "30.60",
      "close": "31.25",
      "average": "31.5931",
      "volume": "829024",
      "turnover": "26190710.9",
      "trades": "1079"
    },
    {
      "date": "2023-10-26",
      "bid": "32.30",
      "ask": "32.45",
      "open": "31.00",
      "high": "32.55",
      "low": "30.65",
      "close": "32.55",
      "average": "31.6809",
      "volume": "2848603",
      "turnover": "88870901.1",
      "trades": "1720"
    },
    {
      "date": "2023-10-27",
      "bid": "33.10",
      "ask": "33.25",
      "open": "32.70",
      "high": "33.60",
      "low": "32.60",
      "close": "33.20",
      "average": "33.0879",
      "volume": "450161",
      "turnover": "14894847.5",
      "trades": "1237"
    },
    {
      "date": "2023-10-30",
      "bid": "33.90",
      "ask": "33.95",
      "open": "33.20",
      "high": "34.10",
      "low": "32.95",
      "close": "34.00",
      "average": "33.8368",
      "volume": "233183",
      "turnover": "7890161.2",
      "trades": "757"
    },
    {
      "date": "2023-10-31",
      "bid": "35.25",
      "ask": "35.40",
      "open": "34.00",
      "high": "35.45",
      "low": "33.65",
      "close": "35.35",
      "average": "34.9053",
      "volume": "365888",
      "turnover": "12772671.55",
      "trades": "713"
    },
    {
      "date": "2023-11-01",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.60",
      "high": "35.75",
      "low": "34.80",
      "close": "35.20",
      "average": "35.2193",
      "volume": "177778",
      "turnover": "6261234.3",
      "trades": "501"
    },
    {
      "date": "2023-11-02",
      "bid": "36.20",
      "ask": "36.35",
      "open": "35.90",
      "high": "36.70",
      "low": "35.30",
      "close": "36.40",
      "average": "36.14",
      "volume": "321975",
      "turnover": "11635312.7",
      "trades": "952"
    },
    {
      "date": "2023-11-03",
      "bid": "36.10",
      "ask": "36.30",
      "open": "36.45",
      "high": "36.95",
      "low": "36.05",
      "close": "36.20",
      "average": "36.5207",
      "volume": "174666",
      "turnover": "6378929.55",
      "trades": "764"
    },
    {
      "date": "2023-11-06",
      "bid": "37.20",
      "ask": "37.25",
      "open": "36.50",
      "high": "37.40",
      "low": "36.45",
      "close": "37.35",
      "average": "36.9795",
      "volume": "309404",
      "turnover": "11441533.9",
      "trades": "839"
    },
    {
      "date": "2023-11-07",
      "bid": "36.65",
      "ask": "36.80",
      "open": "37.45",
      "high": "37.50",
      "low": "36.55",
      "close": "36.75",
      "average": "36.871",
      "volume": "114703",
      "turnover": "4229210.15",
      "trades": "542"
    },
    {
      "date": "2023-11-08",
      "bid": "36.65",
      "ask": "36.70",
      "open": "36.75",
      "high": "37.00",
      "low": "36.25",
      "close": "36.75",
      "average": "36.7356",
      "volume": "103475",
      "turnover": "3801219.65",
      "trades": "523"
    },
    {
      "date": "2023-11-09",
      "bid": "36.75",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.00",
      "low": "36.10",
      "close": "36.90",
      "average": "36.5384",
      "volume": "167204",
      "turnover": "6109361.15",
      "trades": "667"
    },
    {
      "date": "2023-11-10",
      "bid": "36.85",
      "ask": "36.90",
      "open": "36.90",
      "high": "37.00",
      "low": "36.35",
      "close": "36.90",
      "average": "36.8673",
      "volume": "137575",
      "turnover": "5072020.9",
      "trades": "436"
    },
    {
      "date": "2023-11-13",
      "bid": "36.60",
      "ask": "36.70",
      "open": "36.90",
      "high": "37.00",
      "low": "36.50",
      "close": "36.60",
      "average": "36.7013",
      "volume": "160570",
      "turnover": "5893112.6",
      "trades": "446"
    },
    {
      "date": "2023-11-14",
      "bid": "37.70",
      "ask": "37.80",
      "open": "36.55",
      "high": "37.85",
      "low": "36.15",
      "close": "37.85",
      "average": "37.4106",
      "volume": "290878",
      "turnover": "10881956.3",
      "trades": "978"
    },
    {
      "date": "2023-11-15",
      "bid": "37.35",
      "ask": "37.55",
      "open": "37.90",
      "high": "38.35",
      "low": "37.25",
      "close": "37.55",
      "average": "37.8536",
      "volume": "166140",
      "turnover": "6288765.9",
      "trades": "567"
    },
    {
      "date": "2023-11-16",
      "bid": "37.25",
      "ask": "37.40",
      "open": "37.55",
      "high": "37.80",
      "low": "37.15",
      "close": "37.35",
      "average": "37.4562",
      "volume": "108958",
      "turnover": "4081152.25",
      "trades": "486"
    },
    {
      "date": "2023-11-17",
      "bid": "36.60",
      "ask": "36.70",
      "open": "37.15",
      "high": "37.50",
      "low": "36.50",
      "close": "36.65",
      "average": "36.7824",
      "volume": "187697",
      "turnover": "6903937.35",
      "trades": "398"
    },
    {
      "date": "2023-11-20",
      "bid": "36.35",
      "ask": "36.55",
      "open": "36.60",
      "high": "36.95",
      "low": "36.05",
      "close": "36.55",
      "average": "36.5006",
      "volume": "206112",
      "turnover": "7522642.75",
      "trades": "499"
    },
    {
      "date": "2023-11-21",
      "bid": "36.25",
      "ask": "36.40",
      "open": "36.55",
      "high": "36.90",
      "low": "35.90",
      "close": "36.35",
      "average": "36.3124",
      "volume": "174175",
      "turnover": "6324599.9",
      "trades": "666"
    },
    {
      "date": "2023-11-22",
      "bid": "36.25",
      "ask": "36.40",
      "open": "35.95",
      "high": "36.90",
      "low": "35.85",
      "close": "36.40",
      "average": "36.2921",
      "volume": "151812",
      "turnover": "5509590.05",
      "trades": "437"
    },
    {
      "date": "2023-11-23",
      "bid": "35.80",
      "ask": "35.90",
      "open": "36.50",
      "high": "36.50",
      "low": "35.75",
      "close": "35.90",
      "average": "36.1443",
      "volume": "134345",
      "turnover": "4855791.15",
      "trades": "343"
    },
    {
      "date": "2023-11-24",
      "bid": "34.85",
      "ask": "34.95",
      "open": "35.90",
      "high": "35.90",
      "low": "34.80",
      "close": "34.90",
      "average": "35.0478",
      "volume": "89487",
      "turnover": "3136117.75",
      "trades": "393"
    },
    {
      "date": "2023-11-27",
      "bid": "34.10",
      "ask": "34.20",
      "open": "35.00",
      "high": "35.00",
      "low": "34.10",
      "close": "34.30",
      "average": "34.4715",
      "volume": "94097",
      "turnover": "3243661.4",
      "trades": "347"
    },
    {
      "date": "2023-11-28",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.05",
      "high": "34.50",
      "low": "33.65",
      "close": "34.20",
      "average": "34.0276",
      "volume": "173148",
      "turnover": "5891806.1",
      "trades": "577"
    },
    {
      "date": "2023-11-29",
      "bid": "35.25",
      "ask": "35.40",
      "open": "34.20",
      "high": "35.40",
      "low": "34.10",
      "close": "35.30",
      "average": "34.7609",
      "volume": "162296",
      "turnover": "5641569.6",
      "trades": "594"
    },
    {
      "date": "2023-11-30",
      "bid": "34.50",
      "ask": "34.65",
      "open": "34.95",
      "high": "35.10",
      "low": "34.30",
      "close": "34.75",
      "average": "34.7325",
      "volume": "271816",
      "turnover": "9440844.94",
      "trades": "448"
    },
    {
      "date": "2023-12-01",
      "bid": "35.15",
      "ask": "35.35",
      "open": "35.20",
      "high": "35.45",
      "low": "34.65",
      "close": "35.30",
      "average": "35.1937",
      "volume": "108070",
      "turnover": "3803384.9",
      "trades": "302"
    },
    {
      "date": "2023-12-04",
      "bid": "34.95",
      "ask": "35.15",
      "open": "35.35",
      "high": "35.50",
      "low": "34.85",
      "close": "35.15",
      "average": "35.0748",
      "volume": "131446",
      "turnover": "4610442.03",
      "trades": "313"
    },
    {
      "date": "2023-12-05",
      "bid": "34.70",
      "ask": "34.80",
      "open": "35.05",
      "high": "35.05",
      "low": "34.35",
      "close": "34.75",
      "average": "34.7186",
      "volume": "85218",
      "turnover": "2958662.1",
      "trades": "317"
    },
    {
      "date": "2023-12-06",
      "bid": "34.35",
      "ask": "34.50",
      "open": "34.75",
      "high": "35.05",
      "low": "34.05",
      "close": "34.50",
      "average": "34.5605",
      "volume": "230290",
      "turnover": "7958938.25",
      "trades": "560"
    },
    {
      "date": "2023-12-07",
      "bid": "33.80",
      "ask": "33.90",
      "open": "34.50",
      "high": "34.50",
      "low": "33.65",
      "close": "33.75",
      "average": "33.9151",
      "volume": "72471",
      "turnover": "2457861",
      "trades": "346"
    },
    {
      "date": "2023-12-08",
      "bid": "33.90",
      "ask": "34.00",
      "open": "33.75",
      "high": "34.20",
      "low": "33.70",
      "close": "33.95",
      "average": "33.9782",
      "volume": "85818",
      "turnover": "2915941.4",
      "trades": "321"
    },
    {
      "date": "2023-12-11",
      "bid": "33.75",
      "ask": "33.95",
      "open": "33.95",
      "high": "34.70",
      "low": "33.45",
      "close": "33.75",
      "average": "33.9092",
      "volume": "158670",
      "turnover": "5380368.85",
      "trades": "429"
    },
    {
      "date": "2023-12-12",
      "bid": "33.35",
      "ask": "33.55",
      "open": "33.80",
      "high": "34.00",
      "low": "33.30",
      "close": "33.45",
      "average": "33.4844",
      "volume": "101625",
      "turnover": "3402854.8",
      "trades": "284"
    },
    {
      "date": "2023-12-13",
      "bid": "34.00",
      "ask": "34.10",
      "open": "33.30",
      "high": "34.30",
      "low": "33.25",
      "close": "34.10",
      "average": "33.9164",
      "volume": "120259",
      "turnover": "4078649.41",
      "trades": "351"
    },
    {
      "date": "2023-12-14",
      "bid": "35.05",
      "ask": "35.20",
      "open": "34.25",
      "high": "35.50",
      "low": "34.25",
      "close": "35.20",
      "average": "35.1162",
      "volume": "146180",
      "turnover": "5133465.7",
      "trades": "376"
    },
    {
      "date": "2023-12-15",
      "bid": "35.75",
      "ask": "35.90",
      "open": "35.80",
      "high": "37.00",
      "low": "35.75",
      "close": "35.80",
      "average": "36.1708",
      "volume": "301894",
      "turnover": "10919738.8",
      "trades": "741"
    },
    {
      "date": "2023-12-18",
      "bid": "35.75",
      "ask": "35.85",
      "open": "35.80",
      "high": "36.00",
      "low": "35.40",
      "close": "35.70",
      "average": "35.7106",
      "volume": "75626",
      "turnover": "2700649.4",
      "trades": "390"
    },
    {
      "date": "2023-12-19",
      "bid": "36.75",
      "ask": "36.80",
      "open": "36.05",
      "high": "37.00",
      "low": "36.00",
      "close": "36.80",
      "average": "36.6614",
      "volume": "195233",
      "turnover": "7157360.66",
      "trades": "635"
    },
    {
      "date": "2023-12-20",
      "bid": "36.40",
      "ask": "36.50",
      "open": "36.80",
      "high": "37.00",
      "low": "36.05",
      "close": "36.50",
      "average": "36.4431",
      "volume": "77697",
      "turnover": "2831523.4",
      "trades": "261"
    },
    {
      "date": "2023-12-21",
      "bid": "36.40",
      "ask": "36.55",
      "open": "36.00",
      "high": "36.65",
      "low": "35.90",
      "close": "36.60",
      "average": "36.4188",
      "volume": "135627",
      "turnover": "4939367.75",
      "trades": "328"
    },
    {
      "date": "2023-12-22",
      "bid": "36.60",
      "ask": "36.85",
      "open": "36.55",
      "high": "36.85",
      "low": "36.20",
      "close": "36.85",
      "average": "36.6297",
      "volume": "47779",
      "turnover": "1750123.7",
      "trades": "232"
    },
    {
      "date": "2023-12-27",
      "bid": "35.95",
      "ask": "36.05",
      "open": "36.90",
      "high": "36.95",
      "low": "35.90",
      "close": "35.90",
      "average": "36.2241",
      "volume": "57929",
      "turnover": "2098426.15",
      "trades": "247"
    },
    {
      "date": "2023-12-28",
      "bid": "35.40",
      "ask": "35.50",
      "open": "36.05",
      "high": "36.10",
      "low": "35.10",
      "close": "35.50",
      "average": "35.4279",
      "volume": "84806",
      "turnover": "3004590.55",
      "trades": "298"
    },
    {
      "date": "2023-12-29",
      "bid": "36.05",
      "ask": "36.15",
      "open": "35.20",
      "high": "36.30",
      "low": "35.20",
      "close": "36.10",
      "average": "35.9579",
      "volume": "112150",
      "turnover": "4032676.85",
      "trades": "321"
    },
    {
      "date": "2024-01-02",
      "bid": "36.20",
      "ask": "36.35",
      "open": "36.10",
      "high": "36.55",
      "low": "35.80",
      "close": "36.15",
      "average": "36.2245",
      "volume": "123943",
      "turnover": "4489503.59",
      "trades": "353"
    },
    {
      "date": "2024-01-03",
      "bid": "35.20",
      "ask": "35.30",
      "open": "36.15",
      "high": "36.15",
      "low": "34.90",
      "close": "35.25",
      "average": "35.371",
      "volume": "96721",
      "turnover": "3421064.8",
      "trades": "289"
    },
    {
      "date": "2024-01-04",
      "bid": "36.05",
      "ask": "36.20",
      "open": "35.25",
      "high": "36.25",
      "low": "34.75",
      "close": "36.20",
      "average": "35.5486",
      "volume": "96367",
      "turnover": "3425709.6",
      "trades": "319"
    },
    {
      "date": "2024-01-05",
      "bid": "36.85",
      "ask": "36.95",
      "open": "36.20",
      "high": "37.00",
      "low": "35.45",
      "close": "37.00",
      "average": "36.6826",
      "volume": "123493",
      "turnover": "4529604.9",
      "trades": "308"
    },
    {
      "date": "2024-01-08",
      "bid": "38.65",
      "ask": "38.75",
      "open": "37.00",
      "high": "38.75",
      "low": "36.90",
      "close": "38.70",
      "average": "37.828",
      "volume": "203087",
      "turnover": "7682364.81",
      "trades": "709"
    },
    {
      "date": "2024-01-09",
      "bid": "37.80",
      "ask": "37.90",
      "open": "38.70",
      "high": "38.75",
      "low": "36.90",
      "close": "37.80",
      "average": "37.6906",
      "volume": "184377",
      "turnover": "6949381.88",
      "trades": "579"
    },
    {
      "date": "2024-01-10",
      "bid": "37.75",
      "ask": "37.85",
      "open": "38.50",
      "high": "38.50",
      "low": "37.35",
      "close": "37.85",
      "average": "37.7153",
      "volume": "29987",
      "turnover": "1130970.14",
      "trades": "177"
    },
    {
      "date": "2024-01-11",
      "bid": "37.20",
      "ask": "37.30",
      "open": "37.85",
      "high": "37.85",
      "low": "37.05",
      "close": "37.35",
      "average": "37.4166",
      "volume": "40321",
      "turnover": "1508675.2",
      "trades": "183"
    },
    {
      "date": "2024-01-12",
      "bid": "37.60",
      "ask": "37.70",
      "open": "37.70",
      "high": "38.00",
      "low": "37.20",
      "close": "37.70",
      "average": "37.5548",
      "volume": "66000",
      "turnover": "2478575.95",
      "trades": "272"
    },
    {
      "date": "2024-01-15",
      "bid": "38.95",
      "ask": "39.15",
      "open": "38.55",
      "high": "39.90",
      "low": "37.90",
      "close": "39.15",
      "average": "39.226",
      "volume": "567341",
      "turnover": "22243296.15",
      "trades": "1441"
    },
    {
      "date": "2024-01-16",
      "bid": "38.45",
      "ask": "38.75",
      "open": "39.10",
      "high": "39.10",
      "low": "36.80",
      "close": "38.70",
      "average": "37.8744",
      "volume": "398421",
      "turnover": "15090265.51",
      "trades": "912"
    },
    {
      "date": "2024-01-17",
      "bid": "40.15",
      "ask": "40.35",
      "open": "38.20",
      "high": "40.35",
      "low": "37.70",
      "close": "40.35",
      "average": "39.4321",
      "volume": "221703",
      "turnover": "8742219.55",
      "trades": "549"
    },
    {
      "date": "2024-01-18",
      "bid": "39.45",
      "ask": "39.70",
      "open": "40.35",
      "high": "40.40",
      "low": "38.90",
      "close": "39.55",
      "average": "39.5741",
      "volume": "170763",
      "turnover": "6757785.15",
      "trades": "491"
    },
    {
      "date": "2024-01-19",
      "bid": "38.90",
      "ask": "39.05",
      "open": "39.75",
      "high": "39.75",
      "low": "38.45",
      "close": "39.00",
      "average": "38.9542",
      "volume": "93332",
      "turnover": "3635673.25",
      "trades": "341"
    },
    {
      "date": "2024-01-22",
      "bid": "40.90",
      "ask": "41.00",
      "open": "38.75",
      "high": "41.00",
      "low": "38.75",
      "close": "40.85",
      "average": "40.3833",
      "volume": "209830",
      "turnover": "8473545.8",
      "trades": "750"
    },
    {
      "date": "2024-01-23",
      "bid": "40.40",
      "ask": "40.50",
      "open": "41.00",
      "high": "41.30",
      "low": "39.70",
      "close": "40.50",
      "average": "40.3525",
      "volume": "219659",
      "turnover": "8863780.94",
      "trades": "750"
    },
    {
      "date": "2024-01-24",
      "bid": "40.10",
      "ask": "40.35",
      "open": "40.55",
      "high": "40.75",
      "low": "40.00",
      "close": "40.35",
      "average": "40.2728",
      "volume": "102931",
      "turnover": "4145319.2",
      "trades": "492"
    },
    {
      "date": "2024-01-25",
      "bid": "40.35",
      "ask": "40.45",
      "open": "40.25",
      "high": "40.45",
      "low": "39.55",
      "close": "40.35",
      "average": "40.0883",
      "volume": "88956",
      "turnover": "3566092.35",
      "trades": "332"
    },
    {
      "date": "2024-01-26",
      "bid": "40.65",
      "ask": "40.75",
      "open": "40.40",
      "high": "41.05",
      "low": "39.95",
      "close": "40.85",
      "average": "40.521",
      "volume": "228714",
      "turnover": "9267710.05",
      "trades": "920"
    },
    {
      "date": "2024-01-29",
      "bid": "41.35",
      "ask": "41.45",
      "open": "41.20",
      "high": "41.70",
      "low": "40.50",
      "close": "41.50",
      "average": "41.2104",
      "volume": "274735",
      "turnover": "11322016.4",
      "trades": "796"
    },
    {
      "date": "2024-01-30",
      "bid": "40.70",
      "ask": "40.80",
      "open": "41.50",
      "high": "41.55",
      "low": "40.60",
      "close": "40.60",
      "average": "41.041",
      "volume": "79981",
      "turnover": "3282500.35",
      "trades": "379"
    },
    {
      "date": "2024-01-31",
      "bid": "40.70",
      "ask": "40.95",
      "open": "41.00",
      "high": "41.05",
      "low": "39.55",
      "close": "40.75",
      "average": "40.4878",
      "volume": "168029",
      "turnover": "6805962.5",
      "trades": "533"
    },
    {
      "date": "2024-02-01",
      "bid": "40.45",
      "ask": "40.60",
      "open": "40.75",
      "high": "40.90",
      "low": "39.90",
      "close": "40.75",
      "average": "40.5343",
      "volume": "86286",
      "turnover": "3497541.75",
      "trades": "525"
    },
    {
      "date": "2024-02-02",
      "bid": "39.05",
      "ask": "39.25",
      "open": "40.05",
      "high": "40.70",
      "low": "38.90",
      "close": "39.20",
      "average": "39.6965",
      "volume": "284011",
      "turnover": "11274238.7",
      "trades": "763"
    },
    {
      "date": "2024-02-05",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.20",
      "high": "39.50",
      "low": "38.80",
      "close": "39.05",
      "average": "39.0935",
      "volume": "104926",
      "turnover": "4101892.53",
      "trades": "456"
    },
    {
      "date": "2024-02-06",
      "bid": "38.75",
      "ask": "38.85",
      "open": "39.05",
      "high": "39.35",
      "low": "38.35",
      "close": "38.90",
      "average": "38.8708",
      "volume": "79853",
      "turnover": "3103949.65",
      "trades": "339"
    },
    {
      "date": "2024-02-07",
      "bid": "39.05",
      "ask": "39.15",
      "open": "38.90",
      "high": "39.85",
      "low": "38.65",
      "close": "39.05",
      "average": "39.2891",
      "volume": "106418",
      "turnover": "4181063.25",
      "trades": "372"
    },
    {
      "date": "2024-02-08",
      "bid": "39.55",
      "ask": "39.75",
      "open": "41.00",
      "high": "41.50",
      "low": "39.25",
      "close": "39.55",
      "average": "40.1712",
      "volume": "307027",
      "turnover": "12333637.05",
      "trades": "1084"
    },
    {
      "date": "2024-02-09",
      "bid": "38.20",
      "ask": "38.30",
      "open": "39.55",
      "high": "40.00",
      "low": "37.35",
      "close": "38.15",
      "average": "38.1466",
      "volume": "516776",
      "turnover": "19713293.75",
      "trades": "1564"
    },
    {
      "date": "2024-02-12",
      "bid": "39.95",
      "ask": "40.05",
      "open": "38.15",
      "high": "40.25",
      "low": "37.95",
      "close": "40.00",
      "average": "39.7837",
      "volume": "814183",
      "turnover": "32393693.38",
      "trades": "702"
    },
    {
      "date": "2024-02-13",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.05",
      "low": "39.55",
      "close": "40.00",
      "average": "39.8498",
      "volume": "312470",
      "turnover": "12451860.8",
      "trades": "916"
    },
    {
      "date": "2024-02-14",
      "bid": "39.55",
      "ask": "39.65",
      "open": "40.00",
      "high": "40.10",
      "low": "39.05",
      "close": "39.75",
      "average": "39.5844",
      "volume": "211908",
      "turnover": "8388654.19",
      "trades": "575"
    },
    {
      "date": "2024-02-15",
      "bid": "39.20",
      "ask": "39.30",
      "open": "39.80",
      "high": "39.80",
      "low": "38.90",
      "close": "39.20",
      "average": "39.1513",
      "volume": "191614",
      "turnover": "7502013.4",
      "trades": "458"
    },
    {
      "date": "2024-02-16",
      "bid": "39.05",
      "ask": "39.10",
      "open": "38.65",
      "high": "39.30",
      "low": "38.65",
      "close": "39.15",
      "average": "39.0596",
      "volume": "99152",
      "turnover": "3873118.04",
      "trades": "352"
    },
    {
      "date": "2024-02-19",
      "bid": "38.50",
      "ask": "38.60",
      "open": "39.00",
      "high": "39.10",
      "low": "38.15",
      "close": "38.50",
      "average": "38.4609",
      "volume": "126905",
      "turnover": "4880885.9",
      "trades": "296"
    },
    {
      "date": "2024-02-20",
      "bid": "37.40",
      "ask": "37.45",
      "open": "38.20",
      "high": "38.45",
      "low": "37.35",
      "close": "37.45",
      "average": "37.685",
      "volume": "233186",
      "turnover": "8786733.3",
      "trades": "492"
    },
    {
      "date": "2024-02-21",
      "bid": "36.85",
      "ask": "36.95",
      "open": "37.35",
      "high": "37.45",
      "low": "36.85",
      "close": "37.00",
      "average": "37.0704",
      "volume": "147938",
      "turnover": "5482714.84",
      "trades": "348"
    },
    {
      "date": "2024-02-22",
      "bid": "36.85",
      "ask": "36.95",
      "open": "37.05",
      "high": "37.35",
      "low": "36.60",
      "close": "37.00",
      "average": "36.95",
      "volume": "96026",
      "turnover": "3548462.03",
      "trades": "281"
    },
    {
      "date": "2024-02-23",
      "bid": "37.20",
      "ask": "37.35",
      "open": "36.85",
      "high": "37.40",
      "low": "36.65",
      "close": "37.40",
      "average": "36.9628",
      "volume": "120846",
      "turnover": "4466812.25",
      "trades": "378"
    },
    {
      "date": "2024-02-26",
      "bid": "37.00",
      "ask": "37.10",
      "open": "37.25",
      "high": "37.25",
      "low": "36.70",
      "close": "37.15",
      "average": "36.9825",
      "volume": "137764",
      "turnover": "5094862.15",
      "trades": "420"
    },
    {
      "date": "2024-02-27",
      "bid": "37.15",
      "ask": "37.25",
      "open": "36.55",
      "high": "37.20",
      "low": "36.50",
      "close": "37.15",
      "average": "36.9159",
      "volume": "96908",
      "turnover": "3577446.65",
      "trades": "323"
    },
    {
      "date": "2024-02-28",
      "bid": "36.75",
      "ask": "36.85",
      "open": "37.15",
      "high": "37.40",
      "low": "36.75",
      "close": "36.85",
      "average": "36.9263",
      "volume": "76047",
      "turnover": "2809457.2",
      "trades": "325"
    },
    {
      "date": "2024-02-29",
      "bid": "37.05",
      "ask": "37.15",
      "open": "36.85",
      "high": "37.25",
      "low": "36.45",
      "close": "37.10",
      "average": "36.9016",
      "volume": "123729",
      "turnover": "4565810.95",
      "trades": "329"
    },
    {
      "date": "2024-03-01",
      "bid": "37.30",
      "ask": "37.40",
      "open": "37.20",
      "high": "37.50",
      "low": "36.95",
      "close": "37.30",
      "average": "37.2311",
      "volume": "147835",
      "turnover": "5504540.72",
      "trades": "702"
    },
    {
      "date": "2024-03-04",
      "bid": "37.95",
      "ask": "38.05",
      "open": "37.20",
      "high": "38.05",
      "low": "37.05",
      "close": "37.95",
      "average": "37.6525",
      "volume": "159137",
      "turnover": "5990916.39",
      "trades": "553"
    },
    {
      "date": "2024-03-05",
      "bid": "37.75",
      "ask": "37.85",
      "open": "37.70",
      "high": "38.00",
      "low": "37.15",
      "close": "37.90",
      "average": "37.6227",
      "volume": "246245",
      "turnover": "9261702.73",
      "trades": "609"
    },
    {
      "date": "2024-03-06",
      "bid": "37.30",
      "ask": "37.35",
      "open": "37.90",
      "high": "37.90",
      "low": "37.20",
      "close": "37.20",
      "average": "37.4799",
      "volume": "118456",
      "turnover": "4439670.5",
      "trades": "599"
    },
    {
      "date": "2024-03-07",
      "bid": "37.40",
      "ask": "37.50",
      "open": "37.00",
      "high": "37.55",
      "low": "36.85",
      "close": "37.40",
      "average": "37.2644",
      "volume": "145264",
      "turnover": "5413181.35",
      "trades": "742"
    },
    {
      "date": "2024-03-08",
      "bid": "36.95",
      "ask": "37.00",
      "open": "37.05",
      "high": "37.30",
      "low": "36.90",
      "close": "36.90",
      "average": "36.9913",
      "volume": "153044",
      "turnover": "5661544.36",
      "trades": "622"
    },
    {
      "date": "2024-03-11",
      "bid": "37.25",
      "ask": "37.30",
      "open": "37.00",
      "high": "37.35",
      "low": "36.70",
      "close": "37.35",
      "average": "37.0837",
      "volume": "70225",
      "turnover": "2604214.83",
      "trades": "502"
    },
    {
      "date": "2024-03-12",
      "bid": "37.50",
      "ask": "37.55",
      "open": "37.35",
      "high": "37.80",
      "low": "37.05",
      "close": "37.55",
      "average": "37.5656",
      "volume": "164701",
      "turnover": "6186871.06",
      "trades": "522"
    },
    {
      "date": "2024-03-13",
      "bid": "37.70",
      "ask": "37.75",
      "open": "37.55",
      "high": "38.20",
      "low": "37.40",
      "close": "37.75",
      "average": "37.8299",
      "volume": "103226",
      "turnover": "3904587.01",
      "trades": "360"
    },
    {
      "date": "2024-03-14",
      "bid": "37.90",
      "ask": "37.95",
      "open": "37.30",
      "high": "38.10",
      "low": "37.30",
      "close": "37.95",
      "average": "37.8991",
      "volume": "113443",
      "turnover": "4299395.75",
      "trades": "307"
    },
    {
      "date": "2024-03-15",
      "bid": "37.75",
      "ask": "37.80",
      "open": "37.80",
      "high": "38.10",
      "low": "37.65",
      "close": "37.65",
      "average": "37.7128",
      "volume": "440038",
      "turnover": "16595084.65",
      "trades": "418"
    },
    {
      "date": "2024-03-18",
      "bid": "38.95",
      "ask": "39.05",
      "open": "36.70",
      "high": "39.15",
      "low": "36.70",
      "close": "39.10",
      "average": "38.5684",
      "volume": "319121",
      "turnover": "12289788.81",
      "trades": "448"
    },
    {
      "date": "2024-03-19",
      "bid": "39.65",
      "ask": "39.70",
      "open": "39.10",
      "high": "39.85",
      "low": "38.70",
      "close": "39.70",
      "average": "39.4618",
      "volume": "185717",
      "turnover": "7327492.37",
      "trades": "446"
    },
    {
      "date": "2024-03-20",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.60",
      "high": "39.60",
      "low": "38.90",
      "close": "38.90",
      "average": "39.1417",
      "volume": "130017",
      "turnover": "5091862.48",
      "trades": "357"
    },
    {
      "date": "2024-03-21",
      "bid": "39.25",
      "ask": "39.30",
      "open": "38.75",
      "high": "39.50",
      "low": "38.70",
      "close": "39.30",
      "average": "39.241",
      "volume": "131186",
      "turnover": "5147690.25",
      "trades": "317"
    },
    {
      "date": "2024-03-22",
      "bid": "39.95",
      "ask": "40.00",
      "open": "39.50",
      "high": "40.00",
      "low": "39.20",
      "close": "39.90",
      "average": "39.8641",
      "volume": "83213",
      "turnover": "3317181.76",
      "trades": "277"
    },
    {
      "date": "2024-03-25",
      "bid": "39.85",
      "ask": "39.95",
      "open": "40.20",
      "high": "40.65",
      "low": "39.80",
      "close": "39.80",
      "average": "40.2471",
      "volume": "156323",
      "turnover": "6291512.25",
      "trades": "438"
    },
    {
      "date": "2024-03-26",
      "bid": "39.90",
      "ask": "39.95",
      "open": "40.00",
      "high": "40.15",
      "low": "39.80",
      "close": "40.00",
      "average": "39.9925",
      "volume": "1045643",
      "turnover": "41364872.29",
      "trades": "310"
    },
    {
      "date": "2024-03-27",
      "bid": "39.85",
      "ask": "39.95",
      "open": "40.00",
      "high": "40.80",
      "low": "39.85",
      "close": "39.90",
      "average": "40.1816",
      "volume": "142832",
      "turnover": "5737844.08",
      "trades": "450"
    },
    {
      "date": "2024-03-28",
      "bid": "40.65",
      "ask": "40.80",
      "open": "40.15",
      "high": "40.80",
      "low": "39.85",
      "close": "40.80",
      "average": "40.3989",
      "volume": "203703",
      "turnover": "8226347.78",
      "trades": "498"
    },
    {
      "date": "2024-04-02",
      "bid": "41.50",
      "ask": "41.60",
      "open": "41.00",
      "high": "41.70",
      "low": "40.20",
      "close": "41.45",
      "average": "41.1426",
      "volume": "265251",
      "turnover": "10914758.93",
      "trades": "597"
    },
    {
      "date": "2024-04-03",
      "bid": "42.60",
      "ask": "42.70",
      "open": "41.45",
      "high": "42.80",
      "low": "41.05",
      "close": "42.80",
      "average": "42.3096",
      "volume": "230126",
      "turnover": "9736525.06",
      "trades": "549"
    },
    {
      "date": "2024-04-04",
      "bid": "44.00",
      "ask": "44.05",
      "open": "42.80",
      "high": "44.10",
      "low": "42.80",
      "close": "44.05",
      "average": "43.5034",
      "volume": "404803",
      "turnover": "17608076.63",
      "trades": "780"
    },
    {
      "date": "2024-04-05",
      "bid": "43.90",
      "ask": "43.95",
      "open": "44.00",
      "high": "44.05",
      "low": "43.30",
      "close": "44.00",
      "average": "43.6694",
      "volume": "261338",
      "turnover": "11412612.38",
      "trades": "415"
    },
    {
      "date": "2024-04-08",
      "bid": "44.30",
      "ask": "44.45",
      "open": "44.00",
      "high": "44.75",
      "low": "43.70",
      "close": "44.40",
      "average": "44.3259",
      "volume": "182174",
      "turnover": "8075382.55",
      "trades": "341"
    },
    {
      "date": "2024-04-09",
      "bid": "44.60",
      "ask": "44.65",
      "open": "44.40",
      "high": "44.90",
      "low": "44.00",
      "close": "44.45",
      "average": "44.5538",
      "volume": "250346",
      "turnover": "11153926.85",
      "trades": "621"
    },
    {
      "date": "2024-04-10",
      "bid": "44.60",
      "ask": "44.65",
      "open": "44.90",
      "high": "45.30",
      "low": "44.45",
      "close": "44.65",
      "average": "44.8656",
      "volume": "255774",
      "turnover": "11475524.4",
      "trades": "475"
    },
    {
      "date": "2024-04-11",
      "bid": "45.65",
      "ask": "45.70",
      "open": "44.40",
      "high": "45.65",
      "low": "44.40",
      "close": "45.65",
      "average": "45.0079",
      "volume": "433873",
      "turnover": "19536812.42",
      "trades": "806"
    },
    {
      "date": "2024-04-12",
      "bid": "44.95",
      "ask": "45.05",
      "open": "45.65",
      "high": "46.20",
      "low": "44.70",
      "close": "44.95",
      "average": "45.6464",
      "volume": "579001",
      "turnover": "26425524.68",
      "trades": "1174"
    },
    {
      "date": "2024-04-15",
      "bid": "44.80",
      "ask": "44.85",
      "open": "44.95",
      "high": "45.25",
      "low": "44.30",
      "close": "44.80",
      "average": "44.6981",
      "volume": "180589",
      "turnover": "8071990.1",
      "trades": "404"
    },
    {
      "date": "2024-04-16",
      "bid": "45.95",
      "ask": "46.00",
      "open": "43.20",
      "high": "46.30",
      "low": "43.20",
      "close": "46.15",
      "average": "45.8062",
      "volume": "585199",
      "turnover": "26805567.18",
      "trades": "1254"
    },
    {
      "date": "2024-04-17",
      "bid": "46.35",
      "ask": "46.45",
      "open": "46.30",
      "high": "47.00",
      "low": "45.35",
      "close": "46.40",
      "average": "46.2969",
      "volume": "409133",
      "turnover": "18939968.45",
      "trades": "1301"
    },
    {
      "date": "2024-04-18",
      "bid": "46.85",
      "ask": "47.00",
      "open": "46.75",
      "high": "47.55",
      "low": "45.80",
      "close": "47.00",
      "average": "46.7278",
      "volume": "347060",
      "turnover": "16217566.75",
      "trades": "819"
    },
    {
      "date": "2024-04-19",
      "bid": "47.55",
      "ask": "47.65",
      "open": "45.80",
      "high": "47.65",
      "low": "45.80",
      "close": "47.65",
      "average": "47.1623",
      "volume": "240725",
      "turnover": "11353064.93",
      "trades": "724"
    },
    {
      "date": "2024-04-22",
      "bid": "46.25",
      "ask": "46.40",
      "open": "47.70",
      "high": "48.10",
      "low": "46.05",
      "close": "46.35",
      "average": "47.0044",
      "volume": "258127",
      "turnover": "12132849.14",
      "trades": "709"
    },
    {
      "date": "2024-04-23",
      "bid": "46.90",
      "ask": "47.00",
      "open": "46.35",
      "high": "47.05",
      "low": "45.75",
      "close": "47.05",
      "average": "46.7174",
      "volume": "290521",
      "turnover": "13570244.9",
      "trades": "749"
    },
    {
      "date": "2024-04-24",
      "bid": "43.25",
      "ask": "43.40",
      "open": "45.20",
      "high": "45.60",
      "low": "42.00",
      "close": "43.50",
      "average": "43.5921",
      "volume": "1114889",
      "turnover": "48594330.18",
      "trades": "2847"
    },
    {
      "date": "2024-04-25",
      "bid": "41.70",
      "ask": "41.80",
      "open": "43.50",
      "high": "43.95",
      "low": "40.20",
      "close": "41.50",
      "average": "41.774",
      "volume": "1250995",
      "turnover": "52231555.58",
      "trades": "2806"
    },
    {
      "date": "2024-04-26",
      "bid": "42.50",
      "ask": "42.60",
      "open": "42.00",
      "high": "42.70",
      "low": "41.55",
      "close": "42.30",
      "average": "42.1904",
      "volume": "519235",
      "turnover": "21908743.78",
      "trades": "1190"
    },
    {
      "date": "2024-04-29",
      "bid": "42.10",
      "ask": "42.30",
      "open": "42.50",
      "high": "42.55",
      "low": "41.40",
      "close": "42.05",
      "average": "41.9177",
      "volume": "401904",
      "turnover": "16848287.75",
      "trades": "994"
    },
    {
      "date": "2024-04-30",
      "bid": "41.85",
      "ask": "42.00",
      "open": "41.70",
      "high": "42.10",
      "low": "41.25",
      "close": "41.80",
      "average": "41.7203",
      "volume": "146727",
      "turnover": "6121498.9",
      "trades": "388"
    },
    {
      "date": "2024-05-02",
      "bid": "43.60",
      "ask": "43.70",
      "open": "42.60",
      "high": "43.80",
      "low": "41.75",
      "close": "43.65",
      "average": "42.9585",
      "volume": "272990",
      "turnover": "11726700.9",
      "trades": "776"
    },
    {
      "date": "2024-05-03",
      "bid": "43.55",
      "ask": "43.70",
      "open": "43.90",
      "high": "44.40",
      "low": "42.80",
      "close": "43.45",
      "average": "43.6046",
      "volume": "423192",
      "turnover": "18453445.73",
      "trades": "867"
    },
    {
      "date": "2024-05-06",
      "bid": "43.25",
      "ask": "43.35",
      "open": "43.45",
      "high": "44.05",
      "low": "43.25",
      "close": "43.35",
      "average": "43.4884",
      "volume": "171303",
      "turnover": "7451014.66",
      "trades": "440"
    },
    {
      "date": "2024-05-07",
      "bid": "43.95",
      "ask": "44.05",
      "open": "43.30",
      "high": "44.40",
      "low": "43.25",
      "close": "44.05",
      "average": "43.9685",
      "volume": "236820",
      "turnover": "10414298.16",
      "trades": "431"
    },
    {
      "date": "2024-05-08",
      "bid": "43.40",
      "ask": "43.60",
      "open": "44.10",
      "high": "44.65",
      "low": "43.30",
      "close": "43.30",
      "average": "43.6749",
      "volume": "136575",
      "turnover": "5969910.25",
      "trades": "314"
    },
    {
      "date": "2024-05-10",
      "bid": "45.45",
      "ask": "45.55",
      "open": "43.95",
      "high": "46.00",
      "low": "43.45",
      "close": "45.60",
      "average": "45.3153",
      "volume": "342334",
      "turnover": "15523978.51",
      "trades": "862"
    },
    {
      "date": "2024-05-13",
      "bid": "45.30",
      "ask": "45.65",
      "open": "45.75",
      "high": "46.35",
      "low": "45.10",
      "close": "45.50",
      "average": "45.6942",
      "volume": "246902",
      "turnover": "11281941.4",
      "trades": "622"
    },
    {
      "date": "2024-05-14",
      "bid": "44.20",
      "ask": "44.35",
      "open": "45.50",
      "high": "45.55",
      "low": "44.05",
      "close": "44.15",
      "average": "44.4496",
      "volume": "180952",
      "turnover": "8044160.73",
      "trades": "418"
    },
    {
      "date": "2024-05-15",
      "bid": "43.60",
      "ask": "43.70",
      "open": "44.15",
      "high": "44.65",
      "low": "43.60",
      "close": "43.60",
      "average": "44.0561",
      "volume": "187247",
      "turnover": "8249234.85",
      "trades": "807"
    },
    {
      "date": "2024-05-16",
      "bid": "42.60",
      "ask": "42.70",
      "open": "43.60",
      "high": "43.60",
      "low": "42.50",
      "close": "42.70",
      "average": "42.7304",
      "volume": "169530",
      "turnover": "7244087.25",
      "trades": "534"
    },
    {
      "date": "2024-05-17",
      "bid": "43.10",
      "ask": "43.15",
      "open": "43.90",
      "high": "43.90",
      "low": "42.40",
      "close": "43.25",
      "average": "43.1064",
      "volume": "158737",
      "turnover": "6842667.09",
      "trades": "570"
    },
    {
      "date": "2024-05-20",
      "bid": "43.25",
      "ask": "43.45",
      "open": "43.25",
      "high": "43.65",
      "low": "42.95",
      "close": "43.20",
      "average": "43.3312",
      "volume": "92398",
      "turnover": "4004772.51",
      "trades": "333"
    },
    {
      "date": "2024-05-21",
      "bid": "42.85",
      "ask": "42.90",
      "open": "43.20",
      "high": "43.35",
      "low": "42.70",
      "close": "42.70",
      "average": "42.9415",
      "volume": "143748",
      "turnover": "6175820.2",
      "trades": "514"
    },
    {
      "date": "2024-05-22",
      "bid": "41.45",
      "ask": "41.60",
      "open": "42.90",
      "high": "43.10",
      "low": "41.35",
      "close": "41.35",
      "average": "42.0865",
      "volume": "450646",
      "turnover": "18971493.14",
      "trades": "1006"
    },
    {
      "date": "2024-05-23",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.50",
      "high": "42.10",
      "low": "40.90",
      "close": "41.80",
      "average": "41.4822",
      "volume": "267743",
      "turnover": "11096743.23",
      "trades": "561"
    },
    {
      "date": "2024-05-24",
      "bid": "43.95",
      "ask": "44.10",
      "open": "42.00",
      "high": "44.10",
      "low": "41.95",
      "close": "43.75",
      "average": "43.5146",
      "volume": "291960",
      "turnover": "12706502.93",
      "trades": "758"
    },
    {
      "date": "2024-05-27",
      "bid": "43.70",
      "ask": "43.85",
      "open": "43.75",
      "high": "44.05",
      "low": "43.45",
      "close": "43.70",
      "average": "43.7154",
      "volume": "86961",
      "turnover": "3803580.29",
      "trades": "265"
    },
    {
      "date": "2024-05-28",
      "bid": "44.15",
      "ask": "44.20",
      "open": "43.70",
      "high": "44.85",
      "low": "43.70",
      "close": "44.05",
      "average": "44.2732",
      "volume": "177008",
      "turnover": "7838419.27",
      "trades": "531"
    },
    {
      "date": "2024-05-29",
      "bid": "43.10",
      "ask": "43.20",
      "open": "44.15",
      "high": "44.20",
      "low": "42.80",
      "close": "43.15",
      "average": "43.3517",
      "volume": "204052",
      "turnover": "8848513.5",
      "trades": "491"
    },
    {
      "date": "2024-05-30",
      "bid": "42.85",
      "ask": "43.00",
      "open": "42.80",
      "high": "43.25",
      "low": "42.50",
      "close": "43.00",
      "average": "42.9208",
      "volume": "180930",
      "turnover": "7759893.9",
      "trades": "431"
    },
    {
      "date": "2024-05-31",
      "bid": "42.65",
      "ask": "42.75",
      "open": "42.95",
      "high": "42.95",
      "low": "42.10",
      "close": "42.50",
      "average": "42.493",
      "volume": "419966",
      "turnover": "17842953.14",
      "trades": "519"
    },
    {
      "date": "2024-06-03",
      "bid": "42.80",
      "ask": "42.90",
      "open": "42.50",
      "high": "43.00",
      "low": "42.25",
      "close": "42.75",
      "average": "42.7857",
      "volume": "183876",
      "turnover": "7866066.78",
      "trades": "418"
    },
    {
      "date": "2024-06-04",
      "bid": "44.35",
      "ask": "44.45",
      "open": "42.75",
      "high": "44.50",
      "low": "42.60",
      "close": "44.40",
      "average": "43.7325",
      "volume": "390888",
      "turnover": "17094545.43",
      "trades": "522"
    },
    {
      "date": "2024-06-05",
      "bid": "44.30",
      "ask": "44.40",
      "open": "44.70",
      "high": "45.00",
      "low": "44.20",
      "close": "44.45",
      "average": "44.4729",
      "volume": "358066",
      "turnover": "15924136.1",
      "trades": "391"
    },
    {
      "date": "2024-06-07",
      "bid": "43.85",
      "ask": "44.00",
      "open": "44.50",
      "high": "44.75",
      "low": "43.45",
      "close": "43.95",
      "average": "43.9333",
      "volume": "200900",
      "turnover": "8823858.8",
      "trades": "602"
    },
    {
      "date": "2024-06-10",
      "bid": "44.25",
      "ask": "44.35",
      "open": "44.00",
      "high": "44.45",
      "low": "43.80",
      "close": "44.45",
      "average": "44.0192",
      "volume": "191393",
      "turnover": "8425201.83",
      "trades": "292"
    },
    {
      "date": "2024-06-11",
      "bid": "44.35",
      "ask": "44.40",
      "open": "44.45",
      "high": "45.00",
      "low": "44.30",
      "close": "44.30",
      "average": "44.686",
      "volume": "170926",
      "turnover": "7638013.17",
      "trades": "423"
    },
    {
      "date": "2024-06-12",
      "bid": "44.35",
      "ask": "44.45",
      "open": "44.30",
      "high": "44.90",
      "low": "44.15",
      "close": "44.35",
      "average": "44.5049",
      "volume": "274435",
      "turnover": "12213430.1",
      "trades": "420"
    },
    {
      "date": "2024-06-13",
      "bid": "42.90",
      "ask": "43.00",
      "open": "44.30",
      "high": "44.40",
      "low": "42.80",
      "close": "43.00",
      "average": "43.5565",
      "volume": "227902",
      "turnover": "9926826.8",
      "trades": "624"
    },
    {
      "date": "2024-06-14",
      "bid": "42.55",
      "ask": "42.65",
      "open": "42.95",
      "high": "43.45",
      "low": "42.30",
      "close": "42.60",
      "average": "42.871",
      "volume": "152832",
      "turnover": "6552061.5",
      "trades": "522"
    },
    {
      "date": "2024-06-17",
      "bid": "42.80",
      "ask": "42.90",
      "open": "42.60",
      "high": "43.25",
      "low": "42.55",
      "close": "42.80",
      "average": "42.872",
      "volume": "406147",
      "turnover": "17412394.18",
      "trades": "378"
    },
    {
      "date": "2024-06-18",
      "bid": "43.30",
      "ask": "43.35",
      "open": "43.45",
      "high": "43.50",
      "low": "42.85",
      "close": "43.50",
      "average": "43.2654",
      "volume": "204592",
      "turnover": "8851575.05",
      "trades": "535"
    },
    {
      "date": "2024-06-19",
      "bid": "42.90",
      "ask": "43.00",
      "open": "43.50",
      "high": "43.55",
      "low": "42.80",
      "close": "42.90",
      "average": "43.0416",
      "volume": "61996",
      "turnover": "2668408.6",
      "trades": "241"
    },
    {
      "date": "2024-06-20",
      "bid": "43.50",
      "ask": "43.60",
      "open": "42.90",
      "high": "44.00",
      "low": "42.70",
      "close": "44.00",
      "average": "43.8185",
      "volume": "287601",
      "turnover": "12600162.45",
      "trades": "423"
    },
    {
      "date": "2024-06-24",
      "bid": "43.55",
      "ask": "43.65",
      "open": "44.00",
      "high": "44.00",
      "low": "43.50",
      "close": "43.60",
      "average": "43.8537",
      "volume": "167964",
      "turnover": "7365847.05",
      "trades": "243"
    },
    {
      "date": "2024-06-25",
      "bid": "43.70",
      "ask": "43.85",
      "open": "44.20",
      "high": "44.20",
      "low": "43.55",
      "close": "43.80",
      "average": "43.7838",
      "volume": "96565",
      "turnover": "4227974.45",
      "trades": "262"
    },
    {
      "date": "2024-06-26",
      "bid": "43.00",
      "ask": "43.15",
      "open": "43.80",
      "high": "43.90",
      "low": "42.80",
      "close": "43.00",
      "average": "43.1906",
      "volume": "124988",
      "turnover": "5398302",
      "trades": "284"
    },
    {
      "date": "2024-06-27",
      "bid": "43.70",
      "ask": "43.85",
      "open": "43.35",
      "high": "44.05",
      "low": "43.00",
      "close": "43.90",
      "average": "43.7851",
      "volume": "102737",
      "turnover": "4498334.95",
      "trades": "299"
    },
    {
      "date": "2024-06-28",
      "bid": "43.70",
      "ask": "43.80",
      "open": "43.95",
      "high": "44.10",
      "low": "43.55",
      "close": "43.80",
      "average": "43.8772",
      "volume": "282281",
      "turnover": "12389647.81",
      "trades": "433"
    },
    {
      "date": "2024-07-01",
      "bid": "43.40",
      "ask": "43.70",
      "open": "44.70",
      "high": "46.00",
      "low": "43.40",
      "close": "43.70",
      "average": "44.6314",
      "volume": "247534",
      "turnover": "11050431.75",
      "trades": "706"
    },
    {
      "date": "2024-07-02",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.75",
      "high": "44.45",
      "low": "43.15",
      "close": "44.25",
      "average": "43.9882",
      "volume": "226359",
      "turnover": "9962613.63",
      "trades": "539"
    },
    {
      "date": "2024-07-03",
      "bid": "45.00",
      "ask": "45.15",
      "open": "44.60",
      "high": "45.30",
      "low": "44.60",
      "close": "45.15",
      "average": "45.0118",
      "volume": "176224",
      "turnover": "7932378.2",
      "trades": "691"
    },
    {
      "date": "2024-07-04",
      "bid": "45.05",
      "ask": "45.25",
      "open": "45.15",
      "high": "45.50",
      "low": "44.90",
      "close": "45.15",
      "average": "45.2122",
      "volume": "90994",
      "turnover": "4113968.55",
      "trades": "311"
    },
    {
      "date": "2024-07-05",
      "bid": "45.55",
      "ask": "45.75",
      "open": "45.15",
      "high": "46.00",
      "low": "45.15",
      "close": "45.75",
      "average": "45.6072",
      "volume": "96933",
      "turnover": "4420846.15",
      "trades": "380"
    },
    {
      "date": "2024-07-08",
      "bid": "45.00",
      "ask": "45.30",
      "open": "45.75",
      "high": "46.00",
      "low": "45.00",
      "close": "45.10",
      "average": "45.3756",
      "volume": "171207",
      "turnover": "7768884.16",
      "trades": "447"
    },
    {
      "date": "2024-07-09",
      "bid": "43.70",
      "ask": "43.90",
      "open": "45.10",
      "high": "45.10",
      "low": "43.50",
      "close": "43.75",
      "average": "44.0584",
      "volume": "170312",
      "turnover": "7509398.31",
      "trades": "529"
    },
    {
      "date": "2024-07-10",
      "bid": "42.95",
      "ask": "43.05",
      "open": "44.00",
      "high": "44.00",
      "low": "42.85",
      "close": "42.95",
      "average": "43.1925",
      "volume": "138817",
      "turnover": "5994351.32",
      "trades": "449"
    },
    {
      "date": "2024-07-11",
      "bid": "43.35",
      "ask": "43.45",
      "open": "42.95",
      "high": "43.55",
      "low": "42.95",
      "close": "43.30",
      "average": "43.2698",
      "volume": "126622",
      "turnover": "5480558.68",
      "trades": "339"
    },
    {
      "date": "2024-07-12",
      "bid": "43.60",
      "ask": "43.70",
      "open": "43.30",
      "high": "43.70",
      "low": "43.15",
      "close": "43.70",
      "average": "43.4515",
      "volume": "89326",
      "turnover": "3879306.46",
      "trades": "257"
    },
    {
      "date": "2024-07-15",
      "bid": "43.55",
      "ask": "43.70",
      "open": "43.75",
      "high": "44.00",
      "low": "43.35",
      "close": "43.60",
      "average": "43.7072",
      "volume": "95650",
      "turnover": "4180595.45",
      "trades": "298"
    },
    {
      "date": "2024-07-16",
      "bid": "44.25",
      "ask": "44.35",
      "open": "43.50",
      "high": "44.40",
      "low": "43.20",
      "close": "44.40",
      "average": "44.0235",
      "volume": "119785",
      "turnover": "5273000.21",
      "trades": "392"
    },
    {
      "date": "2024-07-17",
      "bid": "44.60",
      "ask": "44.70",
      "open": "44.70",
      "high": "44.80",
      "low": "43.75",
      "close": "44.80",
      "average": "44.2762",
      "volume": "64183",
      "turnover": "2841723.5",
      "trades": "239"
    },
    {
      "date": "2024-07-18",
      "bid": "44.00",
      "ask": "44.05",
      "open": "44.80",
      "high": "45.00",
      "low": "43.95",
      "close": "43.95",
      "average": "44.3351",
      "volume": "141700",
      "turnover": "6281673.89",
      "trades": "442"
    },
    {
      "date": "2024-07-19",
      "bid": "45.85",
      "ask": "46.00",
      "open": "44.95",
      "high": "46.15",
      "low": "44.35",
      "close": "46.00",
      "average": "45.3156",
      "volume": "287559",
      "turnover": "13030986.93",
      "trades": "698"
    },
    {
      "date": "2024-07-22",
      "bid": "45.60",
      "ask": "45.80",
      "open": "46.30",
      "high": "46.75",
      "low": "45.30",
      "close": "45.75",
      "average": "45.846",
      "volume": "143159",
      "turnover": "6563448",
      "trades": "471"
    },
    {
      "date": "2024-07-23",
      "bid": "45.60",
      "ask": "45.70",
      "open": "46.00",
      "high": "46.50",
      "low": "45.45",
      "close": "45.85",
      "average": "45.89",
      "volume": "141381",
      "turnover": "6487975.65",
      "trades": "413"
    },
    {
      "date": "2024-07-24",
      "bid": "45.85",
      "ask": "46.00",
      "open": "45.55",
      "high": "46.15",
      "low": "45.40",
      "close": "46.00",
      "average": "45.7899",
      "volume": "143993",
      "turnover": "6593457.53",
      "trades": "381"
    },
    {
      "date": "2024-07-25",
      "bid": "45.70",
      "ask": "45.90",
      "open": "45.50",
      "high": "46.25",
      "low": "44.70",
      "close": "45.90",
      "average": "45.5144",
      "volume": "251728",
      "turnover": "11465098.01",
      "trades": "660"
    },
    {
      "date": "2024-07-26",
      "bid": "46.50",
      "ask": "46.65",
      "open": "45.85",
      "high": "46.75",
      "low": "45.55",
      "close": "46.65",
      "average": "46.3434",
      "volume": "88334",
      "turnover": "4089933.44",
      "trades": "419"
    },
    {
      "date": "2024-07-29",
      "bid": "46.25",
      "ask": "46.40",
      "open": "46.65",
      "high": "46.65",
      "low": "45.65",
      "close": "46.20",
      "average": "46.2158",
      "volume": "112790",
      "turnover": "5213433.83",
      "trades": "411"
    },
    {
      "date": "2024-07-30",
      "bid": "46.65",
      "ask": "46.80",
      "open": "46.20",
      "high": "47.15",
      "low": "46.00",
      "close": "46.85",
      "average": "46.6361",
      "volume": "142040",
      "turnover": "6623891.06",
      "trades": "573"
    },
    {
      "date": "2024-07-31",
      "bid": "46.90",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.65",
      "low": "46.70",
      "close": "46.80",
      "average": "47.0241",
      "volume": "165429",
      "turnover": "7779144.9",
      "trades": "609"
    },
    {
      "date": "2024-08-01",
      "bid": "46.10",
      "ask": "46.30",
      "open": "47.20",
      "high": "47.20",
      "low": "46.05",
      "close": "46.05",
      "average": "46.2937",
      "volume": "91462",
      "turnover": "4234112.7",
      "trades": "317"
    },
    {
      "date": "2024-08-02",
      "bid": "46.05",
      "ask": "46.15",
      "open": "46.50",
      "high": "46.60",
      "low": "45.45",
      "close": "46.10",
      "average": "46.1548",
      "volume": "238778",
      "turnover": "11027577.3",
      "trades": "603"
    },
    {
      "date": "2024-08-05",
      "bid": "45.10",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.60",
      "low": "44.10",
      "close": "45.15",
      "average": "44.867",
      "volume": "295612",
      "turnover": "13257059.08",
      "trades": "860"
    },
    {
      "date": "2024-08-06",
      "bid": "45.50",
      "ask": "45.65",
      "open": "45.05",
      "high": "46.15",
      "low": "44.40",
      "close": "45.50",
      "average": "45.1322",
      "volume": "146290",
      "turnover": "6603300.98",
      "trades": "428"
    },
    {
      "date": "2024-08-07",
      "bid": "45.40",
      "ask": "45.55",
      "open": "45.70",
      "high": "46.40",
      "low": "45.40",
      "close": "45.45",
      "average": "45.7659",
      "volume": "77783",
      "turnover": "3559781.15",
      "trades": "268"
    },
    {
      "date": "2024-08-08",
      "bid": "45.30",
      "ask": "45.45",
      "open": "45.15",
      "high": "45.45",
      "low": "44.80",
      "close": "45.35",
      "average": "45.1265",
      "volume": "85234",
      "turnover": "3846174.45",
      "trades": "318"
    },
    {
      "date": "2024-08-09",
      "bid": "45.90",
      "ask": "46.05",
      "open": "46.20",
      "high": "46.20",
      "low": "45.05",
      "close": "45.80",
      "average": "45.5237",
      "volume": "157085",
      "turnover": "7150656.97",
      "trades": "418"
    },
    {
      "date": "2024-08-12",
      "bid": "46.25",
      "ask": "46.55",
      "open": "46.00",
      "high": "46.70",
      "low": "45.90",
      "close": "46.50",
      "average": "46.3769",
      "volume": "61160",
      "turnover": "2836420.15",
      "trades": "225"
    },
    {
      "date": "2024-08-13",
      "bid": "47.40",
      "ask": "47.50",
      "open": "46.55",
      "high": "47.40",
      "low": "45.90",
      "close": "47.40",
      "average": "46.749",
      "volume": "143874",
      "turnover": "6725976.1",
      "trades": "299"
    },
    {
      "date": "2024-08-14",
      "bid": "46.30",
      "ask": "46.45",
      "open": "47.40",
      "high": "47.60",
      "low": "46.20",
      "close": "46.30",
      "average": "46.654",
      "volume": "84761",
      "turnover": "3954103.42",
      "trades": "319"
    },
    {
      "date": "2024-08-15",
      "bid": "46.75",
      "ask": "47.10",
      "open": "46.20",
      "high": "47.15",
      "low": "46.00",
      "close": "47.00",
      "average": "46.4688",
      "volume": "123026",
      "turnover": "5715442.83",
      "trades": "298"
    },
    {
      "date": "2024-08-16",
      "bid": "47.40",
      "ask": "47.60",
      "open": "47.00",
      "high": "48.70",
      "low": "46.85",
      "close": "47.45",
      "average": "47.7572",
      "volume": "264590",
      "turnover": "12632806.39",
      "trades": "577"
    },
    {
      "date": "2024-08-19",
      "bid": "47.80",
      "ask": "47.90",
      "open": "47.40",
      "high": "48.00",
      "low": "47.00",
      "close": "47.80",
      "average": "47.5026",
      "volume": "65338",
      "turnover": "3102680.82",
      "trades": "313"
    },
    {
      "date": "2024-08-20",
      "bid": "47.65",
      "ask": "47.85",
      "open": "48.10",
      "high": "48.45",
      "low": "47.20",
      "close": "47.65",
      "average": "47.7299",
      "volume": "74180",
      "turnover": "3540598.2",
      "trades": "281"
    },
    {
      "date": "2024-08-21",
      "bid": "47.30",
      "ask": "47.35",
      "open": "47.70",
      "high": "48.10",
      "low": "47.20",
      "close": "47.35",
      "average": "47.5255",
      "volume": "84909",
      "turnover": "4035338.13",
      "trades": "330"
    },
    {
      "date": "2024-08-22",
      "bid": "47.40",
      "ask": "47.50",
      "open": "47.25",
      "high": "47.50",
      "low": "46.85",
      "close": "47.40",
      "average": "47.2027",
      "volume": "70507",
      "turnover": "3327869.63",
      "trades": "268"
    },
    {
      "date": "2024-08-23",
      "bid": "47.95",
      "ask": "48.00",
      "open": "47.90",
      "high": "48.30",
      "low": "47.20",
      "close": "48.00",
      "average": "47.8867",
      "volume": "112411",
      "turnover": "5383013.95",
      "trades": "382"
    },
    {
      "date": "2024-08-26",
      "bid": "48.40",
      "ask": "48.50",
      "open": "48.00",
      "high": "49.00",
      "low": "47.95",
      "close": "48.55",
      "average": "48.6116",
      "volume": "153549",
      "turnover": "7464531.34",
      "trades": "583"
    },
    {
      "date": "2024-08-27",
      "bid": "48.25",
      "ask": "48.30",
      "open": "48.55",
      "high": "48.55",
      "low": "48.20",
      "close": "48.30",
      "average": "48.3382",
      "volume": "64318",
      "turnover": "3109027.17",
      "trades": "270"
    },
    {
      "date": "2024-08-28",
      "bid": "48.15",
      "ask": "48.30",
      "open": "48.30",
      "high": "48.80",
      "low": "48.00",
      "close": "48.30",
      "average": "48.3649",
      "volume": "145672",
      "turnover": "7043261.91",
      "trades": "408"
    },
    {
      "date": "2024-08-29",
      "bid": "47.90",
      "ask": "48.00",
      "open": "48.30",
      "high": "48.40",
      "low": "47.55",
      "close": "48.05",
      "average": "47.9487",
      "volume": "144035",
      "turnover": "6907189.7",
      "trades": "441"
    },
    {
      "date": "2024-08-30",
      "bid": "48.00",
      "ask": "48.05",
      "open": "47.55",
      "high": "48.30",
      "low": "47.55",
      "close": "48.10",
      "average": "48.0862",
      "volume": "201785",
      "turnover": "9701846",
      "trades": "602"
    },
    {
      "date": "2024-09-02",
      "bid": "48.50",
      "ask": "48.70",
      "open": "48.10",
      "high": "48.90",
      "low": "48.00",
      "close": "48.60",
      "average": "48.4949",
      "volume": "118991",
      "turnover": "5770479.94",
      "trades": "472"
    },
    {
      "date": "2024-09-03",
      "bid": "46.65",
      "ask": "47.10",
      "open": "48.35",
      "high": "48.55",
      "low": "46.10",
      "close": "46.85",
      "average": "47.1737",
      "volume": "147931",
      "turnover": "6978046.71",
      "trades": "476"
    },
    {
      "date": "2024-09-04",
      "bid": "47.45",
      "ask": "47.70",
      "open": "46.70",
      "high": "47.80",
      "low": "46.50",
      "close": "47.70",
      "average": "47.4169",
      "volume": "93790",
      "turnover": "4446923.58",
      "trades": "362"
    },
    {
      "date": "2024-09-05",
      "bid": "47.55",
      "ask": "47.75",
      "open": "47.85",
      "high": "47.85",
      "low": "46.90",
      "close": "47.55",
      "average": "47.2452",
      "volume": "176265",
      "turnover": "8325100.21",
      "trades": "590"
    },
    {
      "date": "2024-09-06",
      "bid": "47.15",
      "ask": "47.35",
      "open": "48.00",
      "high": "48.00",
      "low": "46.95",
      "close": "47.25",
      "average": "47.4021",
      "volume": "136438",
      "turnover": "6467445.9",
      "trades": "445"
    },
    {
      "date": "2024-09-09",
      "bid": "47.80",
      "ask": "47.90",
      "open": "47.25",
      "high": "47.95",
      "low": "46.85",
      "close": "47.95",
      "average": "47.5432",
      "volume": "271891",
      "turnover": "12923782.28",
      "trades": "353"
    },
    {
      "date": "2024-09-10",
      "bid": "48.15",
      "ask": "48.20",
      "open": "47.85",
      "high": "48.60",
      "low": "47.85",
      "close": "48.15",
      "average": "48.2747",
      "volume": "50253",
      "turnover": "2425949.42",
      "trades": "251"
    },
    {
      "date": "2024-09-11",
      "bid": "47.95",
      "ask": "48.05",
      "open": "48.15",
      "high": "48.70",
      "low": "47.95",
      "close": "47.95",
      "average": "48.3367",
      "volume": "85492",
      "turnover": "4132399.6",
      "trades": "380"
    },
    {
      "date": "2024-09-12",
      "bid": "47.75",
      "ask": "48.00",
      "open": "47.95",
      "high": "48.45",
      "low": "47.65",
      "close": "47.90",
      "average": "47.9115",
      "volume": "88525",
      "turnover": "4241327.98",
      "trades": "350"
    },
    {
      "date": "2024-09-13",
      "bid": "47.95",
      "ask": "48.10",
      "open": "47.90",
      "high": "48.15",
      "low": "47.30",
      "close": "47.90",
      "average": "47.7932",
      "volume": "70017",
      "turnover": "3345632.85",
      "trades": "343"
    },
    {
      "date": "2024-09-16",
      "bid": "47.30",
      "ask": "47.40",
      "open": "47.45",
      "high": "47.95",
      "low": "47.05",
      "close": "47.50",
      "average": "47.4064",
      "volume": "126266",
      "turnover": "5985700.55",
      "trades": "609"
    },
    {
      "date": "2024-09-17",
      "bid": "47.05",
      "ask": "47.15",
      "open": "47.45",
      "high": "47.80",
      "low": "46.95",
      "close": "46.95",
      "average": "47.2405",
      "volume": "83328",
      "turnover": "3937116.06",
      "trades": "369"
    },
    {
      "date": "2024-09-18",
      "bid": "46.95",
      "ask": "47.00",
      "open": "46.95",
      "high": "47.40",
      "low": "46.90",
      "close": "46.95",
      "average": "47.0472",
      "volume": "75350",
      "turnover": "3545016.05",
      "trades": "400"
    },
    {
      "date": "2024-09-19",
      "bid": "47.50",
      "ask": "47.60",
      "open": "47.70",
      "high": "48.40",
      "low": "47.30",
      "close": "47.60",
      "average": "47.9188",
      "volume": "507604",
      "turnover": "24323413.4",
      "trades": "670"
    },
    {
      "date": "2024-09-20",
      "bid": "48.20",
      "ask": "48.35",
      "open": "47.65",
      "high": "48.45",
      "low": "47.50",
      "close": "48.00",
      "average": "48.0163",
      "volume": "545662",
      "turnover": "26202455.05",
      "trades": "467"
    },
    {
      "date": "2024-09-23",
      "bid": "47.60",
      "ask": "47.70",
      "open": "48.10",
      "high": "48.55",
      "low": "47.55",
      "close": "47.55",
      "average": "47.8215",
      "volume": "379409",
      "turnover": "18144856.5",
      "trades": "720"
    },
    {
      "date": "2024-09-24",
      "bid": "47.30",
      "ask": "47.35",
      "open": "47.80",
      "high": "47.90",
      "low": "47.20",
      "close": "47.25",
      "average": "47.5653",
      "volume": "157097",
      "turnover": "7470487.95",
      "trades": "479"
    },
    {
      "date": "2024-09-25",
      "bid": "47.20",
      "ask": "47.30",
      "open": "47.00",
      "high": "47.75",
      "low": "47.00",
      "close": "47.15",
      "average": "47.3327",
      "volume": "79399",
      "turnover": "3759507.28",
      "trades": "314"
    },
    {
      "date": "2024-09-26",
      "bid": "47.60",
      "ask": "47.70",
      "open": "47.15",
      "high": "47.60",
      "low": "46.70",
      "close": "47.45",
      "average": "47.1727",
      "volume": "171894",
      "turnover": "8111171.47",
      "trades": "647"
    },
    {
      "date": "2024-09-27",
      "bid": "47.00",
      "ask": "47.10",
      "open": "47.45",
      "high": "48.40",
      "low": "46.90",
      "close": "47.05",
      "average": "47.5927",
      "volume": "130997",
      "turnover": "6234935.15",
      "trades": "484"
    },
    {
      "date": "2024-09-30",
      "bid": "47.65",
      "ask": "47.85",
      "open": "47.00",
      "high": "47.85",
      "low": "46.65",
      "close": "47.80",
      "average": "47.3707",
      "volume": "129561",
      "turnover": "6131807.49",
      "trades": "392"
    },
    {
      "date": "2024-10-01",
      "bid": "47.75",
      "ask": "47.85",
      "open": "47.85",
      "high": "48.20",
      "low": "47.15",
      "close": "47.75",
      "average": "47.8055",
      "volume": "172000",
      "turnover": "8222482.4",
      "trades": "496"
    },
    {
      "date": "2024-10-02",
      "bid": "48.30",
      "ask": "48.35",
      "open": "47.75",
      "high": "48.40",
      "low": "47.55",
      "close": "48.35",
      "average": "48.0371",
      "volume": "112565",
      "turnover": "5407296.78",
      "trades": "349"
    },
    {
      "date": "2024-10-03",
      "bid": "47.05",
      "ask": "47.15",
      "open": "48.25",
      "high": "48.35",
      "low": "46.90",
      "close": "47.15",
      "average": "47.8306",
      "volume": "139036",
      "turnover": "6650348.6",
      "trades": "583"
    },
    {
      "date": "2024-10-04",
      "bid": "47.45",
      "ask": "47.60",
      "open": "47.45",
      "high": "47.90",
      "low": "46.95",
      "close": "47.45",
      "average": "47.4312",
      "volume": "154963",
      "turnover": "7350381.1",
      "trades": "370"
    },
    {
      "date": "2024-10-07",
      "bid": "47.45",
      "ask": "47.60",
      "open": "47.45",
      "high": "47.80",
      "low": "47.25",
      "close": "47.55",
      "average": "47.5007",
      "volume": "107821",
      "turnover": "5121572.8",
      "trades": "385"
    },
    {
      "date": "2024-10-08",
      "bid": "47.45",
      "ask": "47.55",
      "open": "47.30",
      "high": "47.85",
      "low": "47.10",
      "close": "47.45",
      "average": "47.5702",
      "volume": "100645",
      "turnover": "4787655.65",
      "trades": "407"
    },
    {
      "date": "2024-10-09",
      "bid": "47.10",
      "ask": "47.20",
      "open": "46.90",
      "high": "47.35",
      "low": "46.30",
      "close": "47.10",
      "average": "46.9787",
      "volume": "103782",
      "turnover": "4875777.48",
      "trades": "431"
    },
    {
      "date": "2024-10-10",
      "bid": "46.75",
      "ask": "46.90",
      "open": "47.10",
      "high": "47.50",
      "low": "46.75",
      "close": "46.95",
      "average": "47.1275",
      "volume": "94169",
      "turnover": "4439436.87",
      "trades": "350"
    },
    {
      "date": "2024-10-11",
      "bid": "47.15",
      "ask": "47.20",
      "open": "46.95",
      "high": "47.35",
      "low": "46.95",
      "close": "47.30",
      "average": "47.1704",
      "volume": "88361",
      "turnover": "4168004.35",
      "trades": "354"
    },
    {
      "date": "2024-10-14",
      "bid": "47.30",
      "ask": "47.40",
      "open": "47.30",
      "high": "47.45",
      "low": "46.80",
      "close": "47.45",
      "average": "47.138",
      "volume": "99370",
      "turnover": "4684060.68",
      "trades": "425"
    },
    {
      "date": "2024-10-15",
      "bid": "48.95",
      "ask": "49.20",
      "open": "47.60",
      "high": "49.20",
      "low": "47.60",
      "close": "49.10",
      "average": "48.6016",
      "volume": "175910",
      "turnover": "8550960.31",
      "trades": "682"
    },
    {
      "date": "2024-10-16",
      "bid": "49.10",
      "ask": "49.40",
      "open": "48.65",
      "high": "49.50",
      "low": "48.30",
      "close": "49.40",
      "average": "49.0705",
      "volume": "194645",
      "turnover": "9551393.81",
      "trades": "638"
    },
    {
      "date": "2024-10-17",
      "bid": "48.05",
      "ask": "48.15",
      "open": "48.95",
      "high": "49.35",
      "low": "47.65",
      "close": "48.05",
      "average": "48.246",
      "volume": "178882",
      "turnover": "8629834.6",
      "trades": "593"
    },
    {
      "date": "2024-10-18",
      "bid": "48.25",
      "ask": "48.30",
      "open": "48.05",
      "high": "48.35",
      "low": "47.60",
      "close": "48.20",
      "average": "48.0281",
      "volume": "74647",
      "turnover": "3585230.6",
      "trades": "342"
    },
    {
      "date": "2024-10-21",
      "bid": "48.35",
      "ask": "48.55",
      "open": "48.10",
      "high": "49.25",
      "low": "48.00",
      "close": "48.45",
      "average": "48.4829",
      "volume": "151432",
      "turnover": "7342098.94",
      "trades": "547"
    },
    {
      "date": "2024-10-22",
      "bid": "48.15",
      "ask": "48.25",
      "open": "48.45",
      "high": "48.50",
      "low": "47.35",
      "close": "48.35",
      "average": "48.0172",
      "volume": "115219",
      "turnover": "5532492.58",
      "trades": "439"
    },
    {
      "date": "2024-10-23",
      "bid": "47.90",
      "ask": "48.05",
      "open": "48.35",
      "high": "48.80",
      "low": "47.75",
      "close": "48.20",
      "average": "48.2354",
      "volume": "176310",
      "turnover": "8504564.44",
      "trades": "655"
    },
    {
      "date": "2024-10-24",
      "bid": "48.95",
      "ask": "49.25",
      "open": "49.20",
      "high": "51.10",
      "low": "48.70",
      "close": "49.00",
      "average": "49.3415",
      "volume": "636572",
      "turnover": "31414519.86",
      "trades": "1729"
    },
    {
      "date": "2024-10-25",
      "bid": "49.20",
      "ask": "49.30",
      "open": "49.05",
      "high": "50.30",
      "low": "48.25",
      "close": "49.50",
      "average": "49.5166",
      "volume": "877251",
      "turnover": "43436226.05",
      "trades": "1863"
    },
    {
      "date": "2024-10-28",
      "bid": "48.20",
      "ask": "48.35",
      "open": "49.70",
      "high": "49.70",
      "low": "47.50",
      "close": "48.20",
      "average": "48.1666",
      "volume": "327567",
      "turnover": "15778282.5",
      "trades": "841"
    },
    {
      "date": "2024-10-29",
      "bid": "47.55",
      "ask": "47.65",
      "open": "48.60",
      "high": "48.70",
      "low": "47.50",
      "close": "47.60",
      "average": "48.0072",
      "volume": "187794",
      "turnover": "9019591.16",
      "trades": "530"
    },
    {
      "date": "2024-10-30",
      "bid": "46.95",
      "ask": "47.15",
      "open": "47.65",
      "high": "47.65",
      "low": "46.95",
      "close": "47.05",
      "average": "47.1271",
      "volume": "429998",
      "turnover": "20266797.76",
      "trades": "605"
    },
    {
      "date": "2024-10-31",
      "bid": "47.20",
      "ask": "47.30",
      "open": "47.00",
      "high": "47.60",
      "low": "46.70",
      "close": "47.40",
      "average": "47.324",
      "volume": "197397",
      "turnover": "9342384.44",
      "trades": "527"
    },
    {
      "date": "2024-11-01",
      "bid": "47.60",
      "ask": "47.70",
      "open": "47.35",
      "high": "47.85",
      "low": "47.05",
      "close": "47.60",
      "average": "47.5423",
      "volume": "53645",
      "turnover": "2550408.75",
      "trades": "198"
    },
    {
      "date": "2024-11-04",
      "bid": "48.15",
      "ask": "48.25",
      "open": "47.60",
      "high": "49.40",
      "low": "47.60",
      "close": "48.20",
      "average": "48.8061",
      "volume": "928518",
      "turnover": "45316191.01",
      "trades": "1576"
    },
    {
      "date": "2024-11-05",
      "bid": "47.90",
      "ask": "47.95",
      "open": "48.40",
      "high": "48.65",
      "low": "47.80",
      "close": "48.00",
      "average": "48.2724",
      "volume": "379489",
      "turnover": "18318931.25",
      "trades": "645"
    },
    {
      "date": "2024-11-06",
      "bid": "48.05",
      "ask": "48.20",
      "open": "48.15",
      "high": "49.10",
      "low": "47.65",
      "close": "48.15",
      "average": "48.522",
      "volume": "337168",
      "turnover": "16359874.25",
      "trades": "869"
    },
    {
      "date": "2024-11-07",
      "bid": "48.30",
      "ask": "48.40",
      "open": "48.65",
      "high": "48.65",
      "low": "47.90",
      "close": "48.35",
      "average": "48.3791",
      "volume": "542399",
      "turnover": "26240655.76",
      "trades": "846"
    },
    {
      "date": "2024-11-08",
      "bid": "49.75",
      "ask": "49.85",
      "open": "48.40",
      "high": "49.85",
      "low": "48.20",
      "close": "49.75",
      "average": "49.0053",
      "volume": "800405",
      "turnover": "39206056.83",
      "trades": "1132"
    },
    {
      "date": "2024-11-11",
      "bid": "49.90",
      "ask": "50.00",
      "open": "49.75",
      "high": "50.60",
      "low": "49.75",
      "close": "50.00",
      "average": "50.0486",
      "volume": "423471",
      "turnover": "21191670.59",
      "trades": "1237"
    },
    {
      "date": "2024-11-12",
      "bid": "49.90",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.30",
      "low": "49.85",
      "close": "50.00",
      "average": "49.9987",
      "volume": "557506",
      "turnover": "27871612.93",
      "trades": "1067"
    },
    {
      "date": "2024-11-13",
      "bid": "49.90",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.10",
      "low": "49.85",
      "close": "49.95",
      "average": "49.9808",
      "volume": "374451",
      "turnover": "18714988.59",
      "trades": "819"
    },
    {
      "date": "2024-11-14",
      "bid": "49.35",
      "ask": "49.45",
      "open": "49.85",
      "high": "49.85",
      "low": "49.35",
      "close": "49.40",
      "average": "49.5395",
      "volume": "186041",
      "turnover": "9216706.76",
      "trades": "650"
    },
    {
      "date": "2024-11-15",
      "bid": "48.80",
      "ask": "48.90",
      "open": "49.35",
      "high": "49.50",
      "low": "48.25",
      "close": "48.95",
      "average": "49.0325",
      "volume": "208373",
      "turnover": "10217378.1",
      "trades": "800"
    },
    {
      "date": "2024-11-18",
      "bid": "48.80",
      "ask": "48.90",
      "open": "48.95",
      "high": "49.10",
      "low": "48.45",
      "close": "49.00",
      "average": "48.8422",
      "volume": "267147",
      "turnover": "13041754.78",
      "trades": "832"
    },
    {
      "date": "2024-11-19",
      "bid": "48.45",
      "ask": "48.50",
      "open": "49.60",
      "high": "49.60",
      "low": "47.60",
      "close": "48.50",
      "average": "48.4146",
      "volume": "227244",
      "turnover": "11003876.08",
      "trades": "741"
    },
    {
      "date": "2024-11-20",
      "bid": "48.45",
      "ask": "48.55",
      "open": "48.50",
      "high": "49.05",
      "low": "48.10",
      "close": "48.50",
      "average": "48.4366",
      "volume": "290174",
      "turnover": "14055128.9",
      "trades": "882"
    },
    {
      "date": "2024-11-21",
      "bid": "48.45",
      "ask": "48.55",
      "open": "48.50",
      "high": "48.65",
      "low": "47.75",
      "close": "48.50",
      "average": "48.3046",
      "volume": "207028",
      "turnover": "10000411.44",
      "trades": "526"
    },
    {
      "date": "2024-11-22",
      "bid": "48.15",
      "ask": "48.20",
      "open": "48.45",
      "high": "48.65",
      "low": "48.00",
      "close": "48.20",
      "average": "48.2167",
      "volume": "333399",
      "turnover": "16075587.43",
      "trades": "733"
    },
    {
      "date": "2024-11-25",
      "bid": "48.25",
      "ask": "48.40",
      "open": "48.25",
      "high": "48.55",
      "low": "47.95",
      "close": "48.45",
      "average": "48.2986",
      "volume": "258689",
      "turnover": "12494305.75",
      "trades": "791"
    },
    {
      "date": "2024-11-26",
      "bid": "48.75",
      "ask": "48.80",
      "open": "48.40",
      "high": "48.85",
      "low": "47.90",
      "close": "48.85",
      "average": "48.4495",
      "volume": "212321",
      "turnover": "10285562.63",
      "trades": "832"
    },
    {
      "date": "2024-11-27",
      "bid": "48.60",
      "ask": "48.65",
      "open": "48.55",
      "high": "48.90",
      "low": "48.15",
      "close": "48.70",
      "average": "48.5334",
      "volume": "207551",
      "turnover": "10073140.1",
      "trades": "649"
    },
    {
      "date": "2024-11-28",
      "bid": "48.35",
      "ask": "48.45",
      "open": "48.70",
      "high": "48.95",
      "low": "48.25",
      "close": "48.40",
      "average": "48.5711",
      "volume": "110345",
      "turnover": "5359564.26",
      "trades": "532"
    },
    {
      "date": "2024-11-29",
      "bid": "48.65",
      "ask": "48.75",
      "open": "48.25",
      "high": "48.85",
      "low": "48.15",
      "close": "48.60",
      "average": "48.5382",
      "volume": "175922",
      "turnover": "8536968.55",
      "trades": "556"
    },
    {
      "date": "2024-12-02",
      "bid": "49.80",
      "ask": "49.95",
      "open": "49.10",
      "high": "49.95",
      "low": "48.40",
      "close": "49.70",
      "average": "49.4263",
      "volume": "369812",
      "turnover": "18280914.79",
      "trades": "1032"
    },
    {
      "date": "2024-12-03",
      "bid": "49.95",
      "ask": "50.00",
      "open": "49.70",
      "high": "50.40",
      "low": "49.55",
      "close": "50.10",
      "average": "49.9104",
      "volume": "174295",
      "turnover": "8699126.19",
      "trades": "601"
    },
    {
      "date": "2024-12-04",
      "bid": "51.10",
      "ask": "51.20",
      "open": "50.10",
      "high": "51.30",
      "low": "50.00",
      "close": "51.30",
      "average": "50.6875",
      "volume": "255010",
      "turnover": "12924013.9",
      "trades": "657"
    },
    {
      "date": "2024-12-05",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.10",
      "high": "51.90",
      "low": "51.00",
      "close": "51.10",
      "average": "51.4038",
      "volume": "215854",
      "turnover": "11095538.7",
      "trades": "562"
    },
    {
      "date": "2024-12-06",
      "bid": "51.50",
      "ask": "51.70",
      "open": "51.20",
      "high": "51.70",
      "low": "50.80",
      "close": "51.70",
      "average": "51.3961",
      "volume": "253947",
      "turnover": "13051648",
      "trades": "826"
    },
    {
      "date": "2024-12-09",
      "bid": "51.90",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.40",
      "low": "51.50",
      "close": "52.00",
      "average": "52.0663",
      "volume": "484688",
      "turnover": "25233919.75",
      "trades": "548"
    },
    {
      "date": "2024-12-10",
      "bid": "52.00",
      "ask": "52.20",
      "open": "51.70",
      "high": "52.10",
      "low": "51.30",
      "close": "52.10",
      "average": "51.8178",
      "volume": "265619",
      "turnover": "13763757.65",
      "trades": "516"
    },
    {
      "date": "2024-12-11",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.10",
      "high": "52.30",
      "low": "51.80",
      "close": "52.20",
      "average": "52.0587",
      "volume": "104545",
      "turnover": "5442467.35",
      "trades": "377"
    },
    {
      "date": "2024-12-12",
      "bid": "52.60",
      "ask": "52.70",
      "open": "52.40",
      "high": "52.80",
      "low": "51.70",
      "close": "52.60",
      "average": "52.3746",
      "volume": "266241",
      "turnover": "13945238.5",
      "trades": "571"
    },
    {
      "date": "2024-12-13",
      "bid": "52.70",
      "ask": "52.80",
      "open": "52.50",
      "high": "53.20",
      "low": "52.40",
      "close": "52.70",
      "average": "52.9293",
      "volume": "206384",
      "turnover": "10924115.85",
      "trades": "900"
    },
    {
      "date": "2024-12-16",
      "bid": "53.00",
      "ask": "53.10",
      "open": "52.80",
      "high": "53.10",
      "low": "52.60",
      "close": "53.00",
      "average": "52.948",
      "volume": "299195",
      "turnover": "15841795.25",
      "trades": "370"
    },
    {
      "date": "2024-12-17",
      "bid": "50.90",
      "ask": "51.00",
      "open": "53.00",
      "high": "53.00",
      "low": "50.70",
      "close": "50.90",
      "average": "51.4878",
      "volume": "229541",
      "turnover": "11814280.75",
      "trades": "751"
    },
    {
      "date": "2024-12-18",
      "bid": "51.70",
      "ask": "51.80",
      "open": "50.20",
      "high": "51.90",
      "low": "50.20",
      "close": "51.80",
      "average": "51.4346",
      "volume": "197916",
      "turnover": "10179747.9",
      "trades": "649"
    },
    {
      "date": "2024-12-19",
      "bid": "51.10",
      "ask": "51.20",
      "open": "50.90",
      "high": "51.40",
      "low": "50.80",
      "close": "51.20",
      "average": "51.0297",
      "volume": "187114",
      "turnover": "9548369.1",
      "trades": "562"
    },
    {
      "date": "2024-12-20",
      "bid": "50.70",
      "ask": "50.80",
      "open": "51.10",
      "high": "51.10",
      "low": "50.10",
      "close": "50.90",
      "average": "50.5577",
      "volume": "329125",
      "turnover": "16639745.15",
      "trades": "523"
    },
    {
      "date": "2024-12-23",
      "bid": "50.60",
      "ask": "50.70",
      "open": "49.65",
      "high": "50.90",
      "low": "49.65",
      "close": "50.60",
      "average": "50.4504",
      "volume": "160082",
      "turnover": "8076374.28",
      "trades": "537"
    },
    {
      "date": "2024-12-27",
      "bid": "50.70",
      "ask": "50.90",
      "open": "50.70",
      "high": "51.10",
      "low": "50.60",
      "close": "51.00",
      "average": "50.907",
      "volume": "114932",
      "turnover": "5850756.6",
      "trades": "384"
    },
    {
      "date": "2024-12-30",
      "bid": "50.80",
      "ask": "50.90",
      "open": "51.00",
      "high": "51.00",
      "low": "50.50",
      "close": "51.00",
      "average": "50.8263",
      "volume": "96309",
      "turnover": "4895026.59",
      "trades": "307"
    },
    {
      "date": "2025-01-02",
      "bid": "51.70",
      "ask": "51.80",
      "open": "51.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.80",
      "average": "51.7623",
      "volume": "204882",
      "turnover": "10605140.19",
      "trades": "528"
    },
    {
      "date": "2025-01-03",
      "bid": "53.40",
      "ask": "53.50",
      "open": "51.90",
      "high": "53.60",
      "low": "51.90",
      "close": "53.20",
      "average": "52.683",
      "volume": "290891",
      "turnover": "15325244.8",
      "trades": "602"
    },
    {
      "date": "2025-01-07",
      "bid": "50.20",
      "ask": "50.40",
      "open": "53.30",
      "high": "53.50",
      "low": "50.20",
      "close": "50.20",
      "average": "51.5953",
      "volume": "358206",
      "turnover": "18594929.89",
      "trades": "818"
    },
    {
      "date": "2025-01-08",
      "bid": "50.50",
      "ask": "50.60",
      "open": "49.90",
      "high": "50.60",
      "low": "49.65",
      "close": "50.60",
      "average": "50.2097",
      "volume": "256686",
      "turnover": "12889223.43",
      "trades": "681"
    },
    {
      "date": "2025-01-09",
      "bid": "51.90",
      "ask": "52.00",
      "open": "50.50",
      "high": "52.00",
      "low": "50.30",
      "close": "51.90",
      "average": "51.6354",
      "volume": "235048",
      "turnover": "12131408.85",
      "trades": "602"
    },
    {
      "date": "2025-01-10",
      "bid": "51.80",
      "ask": "51.90",
      "open": "52.30",
      "high": "52.30",
      "low": "51.30",
      "close": "51.70",
      "average": "51.7547",
      "volume": "190306",
      "turnover": "9849279.19",
      "trades": "513"
    },
    {
      "date": "2025-01-13",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.80",
      "high": "52.00",
      "low": "50.90",
      "close": "50.90",
      "average": "51.1756",
      "volume": "236391",
      "turnover": "12096753.5",
      "trades": "670"
    },
    {
      "date": "2025-01-14",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.30",
      "high": "52.60",
      "low": "51.10",
      "close": "51.40",
      "average": "51.8566",
      "volume": "229800",
      "turnover": "11925707.5",
      "trades": "634"
    },
    {
      "date": "2025-01-15",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.40",
      "high": "52.40",
      "low": "51.30",
      "close": "52.10",
      "average": "51.8694",
      "volume": "188575",
      "turnover": "9782990.85",
      "trades": "525"
    },
    {
      "date": "2025-01-16",
      "bid": "52.70",
      "ask": "52.80",
      "open": "52.30",
      "high": "53.90",
      "low": "52.30",
      "close": "52.70",
      "average": "52.7935",
      "volume": "261795",
      "turnover": "13817353.4",
      "trades": "607"
    },
    {
      "date": "2025-01-17",
      "bid": "52.60",
      "ask": "52.70",
      "open": "52.80",
      "high": "53.50",
      "low": "52.60",
      "close": "52.80",
      "average": "52.8633",
      "volume": "153004",
      "turnover": "8085478.05",
      "trades": "482"
    },
    {
      "date": "2025-01-20",
      "bid": "52.30",
      "ask": "52.40",
      "open": "52.80",
      "high": "53.00",
      "low": "52.30",
      "close": "52.30",
      "average": "52.5528",
      "volume": "47254",
      "turnover": "2483408.9",
      "trades": "230"
    },
    {
      "date": "2025-01-21",
      "bid": "52.30",
      "ask": "52.40",
      "open": "52.30",
      "high": "52.80",
      "low": "51.90",
      "close": "52.50",
      "average": "52.4456",
      "volume": "175808",
      "turnover": "9220117.5",
      "trades": "489"
    },
    {
      "date": "2025-01-22",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.90",
      "high": "52.90",
      "low": "51.80",
      "close": "51.90",
      "average": "52.0202",
      "volume": "138432",
      "turnover": "7204098.1",
      "trades": "354"
    },
    {
      "date": "2025-01-23",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.00",
      "high": "52.40",
      "low": "51.90",
      "close": "52.10",
      "average": "52.1773",
      "volume": "80689",
      "turnover": "4209718.95",
      "trades": "286"
    },
    {
      "date": "2025-01-24",
      "bid": "51.50",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.40",
      "low": "51.50",
      "close": "51.50",
      "average": "51.8443",
      "volume": "135003",
      "turnover": "7000875.3",
      "trades": "425"
    },
    {
      "date": "2025-01-27",
      "bid": "52.00",
      "ask": "52.10",
      "open": "51.20",
      "high": "52.50",
      "low": "51.10",
      "close": "52.10",
      "average": "52.0542",
      "volume": "178744",
      "turnover": "9301513.44",
      "trades": "609"
    },
    {
      "date": "2025-01-28",
      "bid": "52.10",
      "ask": "52.40",
      "open": "52.10",
      "high": "52.40",
      "low": "51.90",
      "close": "52.20",
      "average": "52.1831",
      "volume": "225696",
      "turnover": "11779935.15",
      "trades": "548"
    },
    {
      "date": "2025-01-29",
      "bid": "51.80",
      "ask": "51.90",
      "open": "52.20",
      "high": "52.80",
      "low": "51.50",
      "close": "52.00",
      "average": "52.0856",
      "volume": "229329",
      "turnover": "11949833.7",
      "trades": "719"
    },
    {
      "date": "2025-01-30",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.40",
      "high": "52.40",
      "low": "51.90",
      "close": "52.20",
      "average": "52.0941",
      "volume": "131620",
      "turnover": "6855937.45",
      "trades": "392"
    },
    {
      "date": "2025-01-31",
      "bid": "51.50",
      "ask": "51.60",
      "open": "52.20",
      "high": "52.60",
      "low": "50.20",
      "close": "51.30",
      "average": "51.0141",
      "volume": "339772",
      "turnover": "17333070.55",
      "trades": "841"
    },
    {
      "date": "2025-02-03",
      "bid": "52.00",
      "ask": "52.10",
      "open": "50.60",
      "high": "52.10",
      "low": "50.50",
      "close": "51.90",
      "average": "51.4725",
      "volume": "213474",
      "turnover": "10988250.25",
      "trades": "599"
    },
    {
      "date": "2025-02-04",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.10",
      "high": "52.50",
      "low": "51.60",
      "close": "52.30",
      "average": "52.0604",
      "volume": "191001",
      "turnover": "9940321.65",
      "trades": "514"
    },
    {
      "date": "2025-02-05",
      "bid": "52.80",
      "ask": "52.90",
      "open": "51.90",
      "high": "53.40",
      "low": "51.90",
      "close": "53.00",
      "average": "52.9533",
      "volume": "193761",
      "turnover": "10260432.75",
      "trades": "599"
    },
    {
      "date": "2025-02-06",
      "bid": "56.10",
      "ask": "56.20",
      "open": "56.00",
      "high": "57.00",
      "low": "54.60",
      "close": "56.50",
      "average": "55.5309",
      "volume": "1005696",
      "turnover": "55844287.75",
      "trades": "1659"
    },
    {
      "date": "2025-02-07",
      "bid": "59.70",
      "ask": "59.80",
      "open": "56.20",
      "high": "60.00",
      "low": "56.10",
      "close": "60.00",
      "average": "58.3288",
      "volume": "1386335",
      "turnover": "80833610.7",
      "trades": "2241"
    },
    {
      "date": "2025-02-10",
      "bid": "61.10",
      "ask": "61.20",
      "open": "59.70",
      "high": "61.30",
      "low": "59.60",
      "close": "61.30",
      "average": "60.8296",
      "volume": "799769",
      "turnover": "48643294.7",
      "trades": "1798"
    },
    {
      "date": "2025-02-11",
      "bid": "62.30",
      "ask": "62.40",
      "open": "61.20",
      "high": "63.10",
      "low": "61.20",
      "close": "62.50",
      "average": "62.5778",
      "volume": "849341",
      "turnover": "53141672.8",
      "trades": "1956"
    },
    {
      "date": "2025-02-12",
      "bid": "63.30",
      "ask": "63.40",
      "open": "62.50",
      "high": "63.90",
      "low": "62.50",
      "close": "63.50",
      "average": "63.3589",
      "volume": "490876",
      "turnover": "31102034.75",
      "trades": "1684"
    },
    {
      "date": "2025-02-13",
      "bid": "63.50",
      "ask": "63.60",
      "open": "63.40",
      "high": "64.40",
      "low": "62.80",
      "close": "63.50",
      "average": "63.491",
      "volume": "697121",
      "turnover": "44249643.8",
      "trades": "1302"
    },
    {
      "date": "2025-02-14",
      "bid": "63.40",
      "ask": "63.50",
      "open": "63.40",
      "high": "63.90",
      "low": "62.50",
      "close": "63.50",
      "average": "63.3028",
      "volume": "757115",
      "turnover": "47786418.2",
      "trades": "1014"
    },
    {
      "date": "2025-02-17",
      "bid": "62.90",
      "ask": "63.00",
      "open": "63.50",
      "high": "64.20",
      "low": "62.90",
      "close": "63.20",
      "average": "63.4244",
      "volume": "931709",
      "turnover": "58881201.4",
      "trades": "1023"
    },
    {
      "date": "2025-02-18",
      "bid": "63.90",
      "ask": "64.00",
      "open": "63.30",
      "high": "64.30",
      "low": "63.30",
      "close": "64.00",
      "average": "63.8221",
      "volume": "663376",
      "turnover": "42337746.6",
      "trades": "1669"
    },
    {
      "date": "2025-02-19",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.60",
      "low": "63.10",
      "close": "63.90",
      "average": "63.7836",
      "volume": "565972",
      "turnover": "36099687.1",
      "trades": "1151"
    },
    {
      "date": "2025-02-20",
      "bid": "63.10",
      "ask": "63.30",
      "open": "63.60",
      "high": "64.30",
      "low": "62.90",
      "close": "63.00",
      "average": "63.2274",
      "volume": "543780",
      "turnover": "34384819",
      "trades": "1128"
    },
    {
      "date": "2025-02-21",
      "bid": "63.00",
      "ask": "63.30",
      "open": "63.60",
      "high": "63.60",
      "low": "62.90",
      "close": "63.30",
      "average": "63.235",
      "volume": "721326",
      "turnover": "45608622.3",
      "trades": "1455"
    },
    {
      "date": "2025-02-24",
      "bid": "62.40",
      "ask": "62.50",
      "open": "62.70",
      "high": "63.10",
      "low": "62.20",
      "close": "62.50",
      "average": "62.7081",
      "volume": "273820",
      "turnover": "17172804.6",
      "trades": "944"
    },
    {
      "date": "2025-02-25",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.30",
      "high": "62.70",
      "low": "62.00",
      "close": "62.10",
      "average": "62.2618",
      "volume": "321247",
      "turnover": "20002359.5",
      "trades": "788"
    },
    {
      "date": "2025-02-26",
      "bid": "61.90",
      "ask": "62.20",
      "open": "62.30",
      "high": "62.50",
      "low": "61.70",
      "close": "62.00",
      "average": "62.0195",
      "volume": "216708",
      "turnover": "13440485.45",
      "trades": "669"
    },
    {
      "date": "2025-02-27",
      "bid": "62.20",
      "ask": "62.30",
      "open": "61.90",
      "high": "62.50",
      "low": "61.70",
      "close": "62.30",
      "average": "62.0606",
      "volume": "102932",
      "turnover": "6387913.65",
      "trades": "403"
    },
    {
      "date": "2025-02-28",
      "bid": "62.10",
      "ask": "62.20",
      "open": "62.30",
      "high": "62.70",
      "low": "61.90",
      "close": "62.50",
      "average": "62.323",
      "volume": "326739",
      "turnover": "20362790.95",
      "trades": "930"
    },
    {
      "date": "2025-03-03",
      "bid": "62.10",
      "ask": "62.20",
      "open": "62.50",
      "high": "63.10",
      "low": "62.00",
      "close": "62.30",
      "average": "62.4797",
      "volume": "357891",
      "turnover": "22364284.35",
      "trades": "759"
    },
    {
      "date": "2025-03-04",
      "bid": "61.50",
      "ask": "61.60",
      "open": "62.30",
      "high": "62.40",
      "low": "61.00",
      "close": "61.60",
      "average": "61.8323",
      "volume": "400556",
      "turnover": "24776415.6",
      "trades": "984"
    },
    {
      "date": "2025-03-05",
      "bid": "62.10",
      "ask": "62.20",
      "open": "62.20",
      "high": "62.80",
      "low": "61.80",
      "close": "62.00",
      "average": "62.2878",
      "volume": "440182",
      "turnover": "27420210.4",
      "trades": "920"
    },
    {
      "date": "2025-03-06",
      "bid": "60.70",
      "ask": "60.80",
      "open": "62.40",
      "high": "62.40",
      "low": "60.40",
      "close": "60.70",
      "average": "60.8018",
      "volume": "279187",
      "turnover": "16974468.05",
      "trades": "773"
    },
    {
      "date": "2025-03-07",
      "bid": "60.90",
      "ask": "61.00",
      "open": "60.70",
      "high": "61.10",
      "low": "60.40",
      "close": "61.00",
      "average": "60.8911",
      "volume": "236970",
      "turnover": "14428923.2",
      "trades": "675"
    },
    {
      "date": "2025-03-10",
      "bid": "60.30",
      "ask": "60.50",
      "open": "60.80",
      "high": "61.40",
      "low": "59.50",
      "close": "60.30",
      "average": "60.6982",
      "volume": "319013",
      "turnover": "19365191.05",
      "trades": "747"
    },
    {
      "date": "2025-03-11",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.20",
      "high": "61.40",
      "low": "60.20",
      "close": "60.80",
      "average": "60.9556",
      "volume": "443187",
      "turnover": "27014747.7",
      "trades": "777"
    },
    {
      "date": "2025-03-12",
      "bid": "61.00",
      "ask": "61.10",
      "open": "60.70",
      "high": "62.20",
      "low": "60.65",
      "close": "61.10",
      "average": "61.4327",
      "volume": "280294",
      "turnover": "17219253.1",
      "trades": "678"
    },
    {
      "date": "2025-03-13",
      "bid": "62.40",
      "ask": "62.50",
      "open": "61.00",
      "high": "62.90",
      "low": "60.70",
      "close": "62.50",
      "average": "62.1561",
      "volume": "229460",
      "turnover": "14263426.2",
      "trades": "709"
    },
    {
      "date": "2025-03-14",
      "bid": "63.30",
      "ask": "63.40",
      "open": "62.50",
      "high": "64.60",
      "low": "62.40",
      "close": "63.50",
      "average": "63.5467",
      "volume": "670515",
      "turnover": "42619489.75",
      "trades": "832"
    },
    {
      "date": "2025-03-17",
      "bid": "61.40",
      "ask": "61.70",
      "open": "64.00",
      "high": "64.10",
      "low": "59.30",
      "close": "61.60",
      "average": "61.8186",
      "volume": "1110305",
      "turnover": "68457708.5",
      "trades": "2760"
    },
    {
      "date": "2025-03-18",
      "bid": "63.00",
      "ask": "63.10",
      "open": "61.40",
      "high": "63.50",
      "low": "61.40",
      "close": "63.10",
      "average": "63.0295",
      "volume": "292728",
      "turnover": "18450694.39",
      "trades": "615"
    },
    {
      "date": "2025-03-19",
      "bid": "62.90",
      "ask": "63.00",
      "open": "62.30",
      "high": "63.30",
      "low": "62.30",
      "close": "63.10",
      "average": "63.0159",
      "volume": "94289",
      "turnover": "5941650.7",
      "trades": "342"
    },
    {
      "date": "2025-03-20",
      "bid": "60.80",
      "ask": "61.00",
      "open": "63.10",
      "high": "63.20",
      "low": "60.30",
      "close": "61.10",
      "average": "61.3538",
      "volume": "684964",
      "turnover": "42026167.04",
      "trades": "2091"
    },
    {
      "date": "2025-03-21",
      "bid": "60.80",
      "ask": "61.00",
      "open": "60.80",
      "high": "61.30",
      "low": "60.60",
      "close": "61.10",
      "average": "61.028",
      "volume": "312663",
      "turnover": "19081155.05",
      "trades": "574"
    },
    {
      "date": "2025-03-24",
      "bid": "60.80",
      "ask": "60.90",
      "open": "61.00",
      "high": "61.50",
      "low": "60.50",
      "close": "61.00",
      "average": "60.9555",
      "volume": "301149",
      "turnover": "18355511.1",
      "trades": "635"
    },
    {
      "date": "2025-03-25",
      "bid": "60.50",
      "ask": "60.60",
      "open": "61.20",
      "high": "61.20",
      "low": "60.20",
      "close": "60.60",
      "average": "60.651",
      "volume": "144664",
      "turnover": "8773962.15",
      "trades": "470"
    },
    {
      "date": "2025-03-26",
      "bid": "59.70",
      "ask": "59.90",
      "open": "60.60",
      "high": "60.70",
      "low": "59.40",
      "close": "59.90",
      "average": "59.8253",
      "volume": "177452",
      "turnover": "10616119.6",
      "trades": "530"
    },
    {
      "date": "2025-03-27",
      "bid": "60.60",
      "ask": "60.70",
      "open": "60.00",
      "high": "60.80",
      "low": "59.50",
      "close": "60.70",
      "average": "60.302",
      "volume": "111225",
      "turnover": "6707075.2",
      "trades": "414"
    },
    {
      "date": "2025-03-28",
      "bid": "60.60",
      "ask": "60.70",
      "open": "60.70",
      "high": "60.90",
      "low": "60.20",
      "close": "60.60",
      "average": "60.627",
      "volume": "122976",
      "turnover": "7455648.2",
      "trades": "399"
    },
    {
      "date": "2025-03-31",
      "bid": "60.10",
      "ask": "60.20",
      "open": "60.60",
      "high": "60.60",
      "low": "59.20",
      "close": "60.10",
      "average": "59.8293",
      "volume": "219387",
      "turnover": "13125836.35",
      "trades": "542"
    },
    {
      "date": "2025-04-01",
      "bid": "61.40",
      "ask": "61.50",
      "open": "60.00",
      "high": "61.60",
      "low": "59.80",
      "close": "61.50",
      "average": "60.9057",
      "volume": "240347",
      "turnover": "14639231.55",
      "trades": "415"
    },
    {
      "date": "2025-04-02",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.90",
      "high": "60.60",
      "low": "58.30",
      "close": "58.80",
      "average": "58.9293",
      "volume": "188679",
      "turnover": "11118584.2",
      "trades": "520"
    },
    {
      "date": "2025-04-03",
      "bid": "59.80",
      "ask": "59.90",
      "open": "55.80",
      "high": "60.20",
      "low": "55.80",
      "close": "59.80",
      "average": "59.4986",
      "volume": "376472",
      "turnover": "22399556.45",
      "trades": "937"
    },
    {
      "date": "2025-04-04",
      "bid": "57.70",
      "ask": "57.90",
      "open": "59.80",
      "high": "60.00",
      "low": "57.40",
      "close": "57.70",
      "average": "58.2549",
      "volume": "328497",
      "turnover": "19136866.8",
      "trades": "759"
    },
    {
      "date": "2025-04-07",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.00",
      "high": "57.70",
      "low": "54.70",
      "close": "55.70",
      "average": "55.8029",
      "volume": "473334",
      "turnover": "26393114",
      "trades": "1424"
    },
    {
      "date": "2025-04-08",
      "bid": "58.20",
      "ask": "58.30",
      "open": "56.20",
      "high": "58.40",
      "low": "56.20",
      "close": "58.10",
      "average": "57.1504",
      "volume": "461374",
      "turnover": "26366761.55",
      "trades": "791"
    },
    {
      "date": "2025-04-09",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.10",
      "high": "57.70",
      "low": "56.00",
      "close": "56.90",
      "average": "56.8659",
      "volume": "342661",
      "turnover": "19482948.2",
      "trades": "1004"
    },
    {
      "date": "2025-04-10",
      "bid": "58.30",
      "ask": "58.50",
      "open": "60.20",
      "high": "60.20",
      "low": "58.30",
      "close": "58.90",
      "average": "58.9339",
      "volume": "205621",
      "turnover": "12118792.6",
      "trades": "664"
    },
    {
      "date": "2025-04-11",
      "bid": "58.30",
      "ask": "58.50",
      "open": "59.40",
      "high": "59.60",
      "low": "57.50",
      "close": "58.50",
      "average": "58.3429",
      "volume": "186186",
      "turnover": "10862640.3",
      "trades": "596"
    },
    {
      "date": "2025-04-14",
      "bid": "60.50",
      "ask": "60.60",
      "open": "59.80",
      "high": "60.70",
      "low": "58.90",
      "close": "60.50",
      "average": "59.8419",
      "volume": "378150",
      "turnover": "22636623.25",
      "trades": "529"
    },
    {
      "date": "2025-04-15",
      "bid": "61.50",
      "ask": "61.70",
      "open": "60.70",
      "high": "61.70",
      "low": "60.60",
      "close": "61.50",
      "average": "61.2351",
      "volume": "291863",
      "turnover": "17872250.8",
      "trades": "426"
    },
    {
      "date": "2025-04-16",
      "bid": "62.30",
      "ask": "62.40",
      "open": "61.20",
      "high": "62.60",
      "low": "61.00",
      "close": "62.30",
      "average": "62.043",
      "volume": "204176",
      "turnover": "12667714.15",
      "trades": "643"
    },
    {
      "date": "2025-04-17",
      "bid": "61.10",
      "ask": "61.40",
      "open": "62.40",
      "high": "62.40",
      "low": "60.90",
      "close": "60.90",
      "average": "61.2852",
      "volume": "49999",
      "turnover": "3064200.3",
      "trades": "186"
    },
    {
      "date": "2025-04-22",
      "bid": "61.40",
      "ask": "61.70",
      "open": "60.70",
      "high": "62.00",
      "low": "59.80",
      "close": "61.70",
      "average": "61.2833",
      "volume": "247108",
      "turnover": "15143529.4",
      "trades": "654"
    },
    {
      "date": "2025-04-23",
      "bid": "61.70",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.60",
      "low": "61.20",
      "close": "62.00",
      "average": "61.8029",
      "volume": "173774",
      "turnover": "10739744.3",
      "trades": "582"
    },
    {
      "date": "2025-04-24",
      "bid": "62.00",
      "ask": "62.10",
      "open": "61.70",
      "high": "62.40",
      "low": "61.60",
      "close": "62.00",
      "average": "61.9708",
      "volume": "145439",
      "turnover": "9012966.9",
      "trades": "358"
    },
    {
      "date": "2025-04-25",
      "bid": "63.00",
      "ask": "63.10",
      "open": "62.90",
      "high": "63.60",
      "low": "62.30",
      "close": "63.10",
      "average": "63.1099",
      "volume": "128782",
      "turnover": "8127429.5",
      "trades": "477"
    },
    {
      "date": "2025-04-28",
      "bid": "63.10",
      "ask": "63.40",
      "open": "63.10",
      "high": "63.70",
      "low": "62.20",
      "close": "63.20",
      "average": "63.0966",
      "volume": "136307",
      "turnover": "8600529.9",
      "trades": "491"
    },
    {
      "date": "2025-04-29",
      "bid": "63.10",
      "ask": "63.30",
      "open": "63.40",
      "high": "63.50",
      "low": "62.70",
      "close": "63.40",
      "average": "63.1669",
      "volume": "134843",
      "turnover": "8517771.8",
      "trades": "461"
    },
    {
      "date": "2025-04-30",
      "bid": "65.40",
      "ask": "65.60",
      "open": "64.00",
      "high": "65.60",
      "low": "63.50",
      "close": "65.60",
      "average": "65.1181",
      "volume": "178791",
      "turnover": "11641778.4",
      "trades": "459"
    },
    {
      "date": "2025-05-02",
      "bid": "65.00",
      "ask": "65.20",
      "open": "65.60",
      "high": "65.80",
      "low": "64.80",
      "close": "65.10",
      "average": "65.2466",
      "volume": "314860",
      "turnover": "20543547.6",
      "trades": "1010"
    },
    {
      "date": "2025-05-05",
      "bid": "65.10",
      "ask": "65.30",
      "open": "65.20",
      "high": "65.80",
      "low": "64.80",
      "close": "65.20",
      "average": "65.229",
      "volume": "195455",
      "turnover": "12749325.4",
      "trades": "614"
    },
    {
      "date": "2025-05-06",
      "bid": "63.80",
      "ask": "63.90",
      "open": "65.10",
      "high": "65.10",
      "low": "63.50",
      "close": "64.30",
      "average": "64.0485",
      "volume": "204464",
      "turnover": "13095606.1",
      "trades": "623"
    },
    {
      "date": "2025-05-07",
      "bid": "63.00",
      "ask": "63.10",
      "open": "65.10",
      "high": "69.20",
      "low": "62.60",
      "close": "62.80",
      "average": "64.45",
      "volume": "629010",
      "turnover": "40539985.79",
      "trades": "1917"
    },
    {
      "date": "2025-05-08",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.00",
      "high": "63.00",
      "low": "60.40",
      "close": "61.90",
      "average": "62.1415",
      "volume": "698772",
      "turnover": "43422717",
      "trades": "1037"
    },
    {
      "date": "2025-05-09",
      "bid": "61.90",
      "ask": "62.20",
      "open": "62.50",
      "high": "63.00",
      "low": "61.30",
      "close": "62.00",
      "average": "62.1229",
      "volume": "230143",
      "turnover": "14296890.15",
      "trades": "720"
    },
    {
      "date": "2025-05-12",
      "bid": "61.50",
      "ask": "62.10",
      "open": "62.00",
      "high": "62.10",
      "low": "60.10",
      "close": "61.80",
      "average": "61.2073",
      "volume": "389510",
      "turnover": "23840637.2",
      "trades": "931"
    },
    {
      "date": "2025-05-13",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.80",
      "high": "62.10",
      "low": "60.60",
      "close": "60.80",
      "average": "61.0904",
      "volume": "198911",
      "turnover": "12151552.8",
      "trades": "781"
    },
    {
      "date": "2025-05-14",
      "bid": "60.50",
      "ask": "60.80",
      "open": "60.50",
      "high": "62.00",
      "low": "60.50",
      "close": "60.60",
      "average": "61.3792",
      "volume": "326202",
      "turnover": "20021772.85",
      "trades": "948"
    },
    {
      "date": "2025-05-15",
      "bid": "61.30",
      "ask": "61.70",
      "open": "60.70",
      "high": "61.60",
      "low": "60.20",
      "close": "61.60",
      "average": "60.9618",
      "volume": "334278",
      "turnover": "20377249.39",
      "trades": "828"
    },
    {
      "date": "2025-05-16",
      "bid": "60.70",
      "ask": "61.00",
      "open": "61.70",
      "high": "61.80",
      "low": "60.70",
      "close": "60.80",
      "average": "61.0767",
      "volume": "237902",
      "turnover": "14530698.6",
      "trades": "856"
    },
    {
      "date": "2025-05-19",
      "bid": "64.00",
      "ask": "64.20",
      "open": "61.00",
      "high": "64.30",
      "low": "60.60",
      "close": "64.20",
      "average": "63.1237",
      "volume": "359183",
      "turnover": "22673689",
      "trades": "984"
    },
    {
      "date": "2025-05-20",
      "bid": "64.80",
      "ask": "65.10",
      "open": "64.60",
      "high": "65.10",
      "low": "63.50",
      "close": "65.00",
      "average": "64.5041",
      "volume": "389169",
      "turnover": "25103006.8",
      "trades": "649"
    },
    {
      "date": "2025-05-21",
      "bid": "63.80",
      "ask": "64.20",
      "open": "64.80",
      "high": "65.00",
      "low": "63.50",
      "close": "64.10",
      "average": "63.9795",
      "volume": "213106",
      "turnover": "13634410.7",
      "trades": "612"
    },
    {
      "date": "2025-05-22",
      "bid": "62.30",
      "ask": "62.50",
      "open": "63.80",
      "high": "63.80",
      "low": "62.30",
      "close": "62.30",
      "average": "62.7628",
      "volume": "163863",
      "turnover": "10284750.69",
      "trades": "512"
    },
    {
      "date": "2025-05-23",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.00",
      "high": "63.00",
      "low": "60.80",
      "close": "61.90",
      "average": "61.9098",
      "volume": "192413",
      "turnover": "11912254.5",
      "trades": "617"
    },
    {
      "date": "2025-05-26",
      "bid": "61.10",
      "ask": "61.30",
      "open": "61.80",
      "high": "62.30",
      "low": "61.00",
      "close": "61.40",
      "average": "61.4787",
      "volume": "159508",
      "turnover": "9806329.9",
      "trades": "491"
    },
    {
      "date": "2025-05-27",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.00",
      "high": "64.00",
      "low": "61.80",
      "close": "61.90",
      "average": "62.2085",
      "volume": "272977",
      "turnover": "16981476.3",
      "trades": "706"
    },
    {
      "date": "2025-05-28",
      "bid": "61.20",
      "ask": "61.90",
      "open": "61.80",
      "high": "62.00",
      "low": "61.20",
      "close": "61.30",
      "average": "61.4305",
      "volume": "165220",
      "turnover": "10149563.5",
      "trades": "315"
    },
    {
      "date": "2025-05-30",
      "bid": "61.60",
      "ask": "61.70",
      "open": "61.20",
      "high": "61.70",
      "low": "60.90",
      "close": "61.60",
      "average": "61.4166",
      "volume": "375874",
      "turnover": "23083980.9",
      "trades": "605"
    },
    {
      "date": "2025-06-02",
      "bid": "61.80",
      "ask": "62.20",
      "open": "61.40",
      "high": "62.50",
      "low": "61.30",
      "close": "62.10",
      "average": "62.1775",
      "volume": "251882",
      "turnover": "15661791.75",
      "trades": "623"
    },
    {
      "date": "2025-06-03",
      "bid": "61.90",
      "ask": "62.00",
      "open": "62.20",
      "high": "62.40",
      "low": "61.50",
      "close": "62.00",
      "average": "61.9743",
      "volume": "196052",
      "turnover": "12150829.2",
      "trades": "677"
    },
    {
      "date": "2025-06-04",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.50",
      "low": "61.70",
      "close": "61.80",
      "average": "62.0893",
      "volume": "157741",
      "turnover": "9794994.19",
      "trades": "501"
    },
    {
      "date": "2025-06-05",
      "bid": "62.30",
      "ask": "62.60",
      "open": "61.90",
      "high": "63.30",
      "low": "61.50",
      "close": "62.50",
      "average": "62.3162",
      "volume": "322124",
      "turnover": "20073557.5",
      "trades": "983"
    },
    {
      "date": "2025-06-09",
      "bid": "61.60",
      "ask": "61.90",
      "open": "62.50",
      "high": "63.00",
      "low": "61.60",
      "close": "61.70",
      "average": "62.3692",
      "volume": "160285",
      "turnover": "10001665.69",
      "trades": "453"
    },
    {
      "date": "2025-06-10",
      "bid": "61.50",
      "ask": "61.60",
      "open": "61.50",
      "high": "62.00",
      "low": "61.50",
      "close": "61.50",
      "average": "61.6497",
      "volume": "141831",
      "turnover": "8744527",
      "trades": "379"
    },
    {
      "date": "2025-06-11",
      "bid": "60.40",
      "ask": "60.50",
      "open": "61.60",
      "high": "61.60",
      "low": "60.40",
      "close": "60.50",
      "average": "60.5931",
      "volume": "352681",
      "turnover": "21369937.6",
      "trades": "889"
    },
    {
      "date": "2025-06-12",
      "bid": "60.70",
      "ask": "60.90",
      "open": "60.40",
      "high": "61.40",
      "low": "60.40",
      "close": "60.80",
      "average": "60.7867",
      "volume": "134436",
      "turnover": "8171991.47",
      "trades": "497"
    },
    {
      "date": "2025-06-13",
      "bid": "60.00",
      "ask": "60.30",
      "open": "60.60",
      "high": "60.60",
      "low": "59.40",
      "close": "60.10",
      "average": "60.0649",
      "volume": "285078",
      "turnover": "17123212.14",
      "trades": "567"
    },
    {
      "date": "2025-06-16",
      "bid": "61.60",
      "ask": "61.80",
      "open": "60.00",
      "high": "62.00",
      "low": "60.00",
      "close": "61.50",
      "average": "61.4003",
      "volume": "141657",
      "turnover": "8697781.69",
      "trades": "450"
    },
    {
      "date": "2025-06-17",
      "bid": "61.20",
      "ask": "61.30",
      "open": "61.50",
      "high": "61.50",
      "low": "60.80",
      "close": "61.10",
      "average": "61.1234",
      "volume": "97729",
      "turnover": "5973181.1",
      "trades": "347"
    },
    {
      "date": "2025-06-18",
      "bid": "61.10",
      "ask": "61.30",
      "open": "61.00",
      "high": "61.40",
      "low": "59.70",
      "close": "61.10",
      "average": "60.7153",
      "volume": "128881",
      "turnover": "7825052.5",
      "trades": "504"
    },
    {
      "date": "2025-06-19",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.30",
      "high": "61.30",
      "low": "60.20",
      "close": "60.80",
      "average": "60.8066",
      "volume": "176774",
      "turnover": "10749027.3",
      "trades": "227"
    },
    {
      "date": "2025-06-23",
      "bid": "62.10",
      "ask": "62.30",
      "open": "60.10",
      "high": "62.50",
      "low": "60.10",
      "close": "62.30",
      "average": "62.0015",
      "volume": "203749",
      "turnover": "12632718.6",
      "trades": "692"
    },
    {
      "date": "2025-06-24",
      "bid": "62.10",
      "ask": "62.50",
      "open": "62.10",
      "high": "63.40",
      "low": "61.70",
      "close": "62.40",
      "average": "62.4312",
      "volume": "198040",
      "turnover": "12363916.4",
      "trades": "561"
    },
    {
      "date": "2025-06-25",
      "bid": "63.00",
      "ask": "63.10",
      "open": "62.60",
      "high": "63.40",
      "low": "62.20",
      "close": "63.00",
      "average": "62.8683",
      "volume": "102410",
      "turnover": "6439309.5",
      "trades": "436"
    },
    {
      "date": "2025-06-26",
      "bid": "62.60",
      "ask": "62.90",
      "open": "62.90",
      "high": "63.40",
      "low": "62.60",
      "close": "62.60",
      "average": "62.7916",
      "volume": "92814",
      "turnover": "5827938.4",
      "trades": "297"
    },
    {
      "date": "2025-06-27",
      "bid": "62.50",
      "ask": "62.60",
      "open": "62.90",
      "high": "63.20",
      "low": "62.00",
      "close": "62.80",
      "average": "62.6988",
      "volume": "60123",
      "turnover": "3769648.4",
      "trades": "324"
    },
    {
      "date": "2025-06-30",
      "bid": "63.30",
      "ask": "63.50",
      "open": "62.90",
      "high": "63.60",
      "low": "62.60",
      "close": "63.40",
      "average": "63.2733",
      "volume": "149435",
      "turnover": "9455239.69",
      "trades": "491"
    },
    {
      "date": "2025-07-01",
      "bid": "63.30",
      "ask": "63.50",
      "open": "63.40",
      "high": "63.90",
      "low": "62.30",
      "close": "63.40",
      "average": "63.1702",
      "volume": "243743",
      "turnover": "15397288.8",
      "trades": "538"
    },
    {
      "date": "2025-07-02",
      "bid": "62.00",
      "ask": "62.20",
      "open": "63.60",
      "high": "63.90",
      "low": "61.30",
      "close": "62.10",
      "average": "61.8431",
      "volume": "331327",
      "turnover": "20490286.3",
      "trades": "852"
    },
    {
      "date": "2025-07-03",
      "bid": "63.20",
      "ask": "63.50",
      "open": "61.80",
      "high": "63.60",
      "low": "61.80",
      "close": "63.30",
      "average": "63.0011",
      "volume": "118562",
      "turnover": "7469532.8",
      "trades": "477"
    },
    {
      "date": "2025-07-04",
      "bid": "63.10",
      "ask": "63.50",
      "open": "63.20",
      "high": "63.60",
      "low": "62.60",
      "close": "63.50",
      "average": "63.3019",
      "volume": "52925",
      "turnover": "3350255.5",
      "trades": "281"
    },
    {
      "date": "2025-07-07",
      "bid": "63.30",
      "ask": "63.40",
      "open": "63.50",
      "high": "64.20",
      "low": "63.20",
      "close": "63.30",
      "average": "63.5084",
      "volume": "74799",
      "turnover": "4750365.9",
      "trades": "343"
    },
    {
      "date": "2025-07-08",
      "bid": "64.10",
      "ask": "64.30",
      "open": "63.30",
      "high": "64.40",
      "low": "63.10",
      "close": "64.30",
      "average": "64.1146",
      "volume": "101067",
      "turnover": "6479778.8",
      "trades": "372"
    },
    {
      "date": "2025-07-09",
      "bid": "65.70",
      "ask": "66.00",
      "open": "64.30",
      "high": "66.00",
      "low": "64.10",
      "close": "65.60",
      "average": "65.4376",
      "volume": "181364",
      "turnover": "11868164.95",
      "trades": "612"
    },
    {
      "date": "2025-07-10",
      "bid": "66.10",
      "ask": "66.50",
      "open": "66.00",
      "high": "66.90",
      "low": "64.90",
      "close": "66.30",
      "average": "66.3279",
      "volume": "159184",
      "turnover": "10558474.65",
      "trades": "694"
    },
    {
      "date": "2025-07-11",
      "bid": "66.20",
      "ask": "66.30",
      "open": "66.50",
      "high": "67.50",
      "low": "65.90",
      "close": "66.40",
      "average": "66.6221",
      "volume": "164564",
      "turnover": "10963716.8",
      "trades": "636"
    },
    {
      "date": "2025-07-14",
      "bid": "66.40",
      "ask": "66.50",
      "open": "66.30",
      "high": "66.90",
      "low": "65.70",
      "close": "66.60",
      "average": "66.543",
      "volume": "126700",
      "turnover": "8431193.4",
      "trades": "548"
    },
    {
      "date": "2025-07-15",
      "bid": "66.50",
      "ask": "66.70",
      "open": "66.60",
      "high": "67.40",
      "low": "66.40",
      "close": "66.60",
      "average": "66.8273",
      "volume": "167211",
      "turnover": "11174274",
      "trades": "536"
    },
    {
      "date": "2025-07-16",
      "bid": "66.80",
      "ask": "67.10",
      "open": "66.50",
      "high": "67.70",
      "low": "66.40",
      "close": "67.00",
      "average": "67.19",
      "volume": "148958",
      "turnover": "10008490.4",
      "trades": "564"
    },
    {
      "date": "2025-07-17",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.40",
      "high": "67.40",
      "low": "66.50",
      "close": "67.00",
      "average": "66.9616",
      "volume": "135361",
      "turnover": "9063992.69",
      "trades": "413"
    },
    {
      "date": "2025-07-18",
      "bid": "61.10",
      "ask": "61.30",
      "open": "66.50",
      "high": "66.70",
      "low": "61.00",
      "close": "61.00",
      "average": "62.1601",
      "volume": "1372183",
      "turnover": "85299736.2",
      "trades": "3626"
    },
    {
      "date": "2025-07-21",
      "bid": "63.50",
      "ask": "63.60",
      "open": "61.70",
      "high": "64.30",
      "low": "61.00",
      "close": "63.80",
      "average": "63.1535",
      "volume": "640395",
      "turnover": "40443871.1",
      "trades": "1230"
    },
    {
      "date": "2025-07-22",
      "bid": "63.40",
      "ask": "63.60",
      "open": "63.60",
      "high": "63.80",
      "low": "62.90",
      "close": "63.50",
      "average": "63.4391",
      "volume": "145648",
      "turnover": "9239774.69",
      "trades": "406"
    },
    {
      "date": "2025-07-23",
      "bid": "64.20",
      "ask": "64.40",
      "open": "63.70",
      "high": "65.00",
      "low": "63.50",
      "close": "64.40",
      "average": "64.3936",
      "volume": "162832",
      "turnover": "10485628.4",
      "trades": "635"
    },
    {
      "date": "2025-07-24",
      "bid": "64.10",
      "ask": "64.50",
      "open": "64.60",
      "high": "64.80",
      "low": "63.80",
      "close": "64.30",
      "average": "64.213",
      "volume": "125804",
      "turnover": "8078246.9",
      "trades": "408"
    },
    {
      "date": "2025-07-25",
      "bid": "67.00",
      "ask": "67.20",
      "open": "64.00",
      "high": "67.20",
      "low": "63.30",
      "close": "66.70",
      "average": "66.0448",
      "volume": "323260",
      "turnover": "21349630.2",
      "trades": "721"
    },
    {
      "date": "2025-07-28",
      "bid": "67.00",
      "ask": "67.20",
      "open": "66.90",
      "high": "67.50",
      "low": "66.30",
      "close": "67.10",
      "average": "66.9668",
      "volume": "193184",
      "turnover": "12936908.2",
      "trades": "633"
    },
    {
      "date": "2025-07-29",
      "bid": "68.70",
      "ask": "68.90",
      "open": "67.30",
      "high": "69.20",
      "low": "67.30",
      "close": "68.70",
      "average": "68.7445",
      "volume": "201438",
      "turnover": "13847778.4",
      "trades": "623"
    },
    {
      "date": "2025-07-30",
      "bid": "67.40",
      "ask": "67.70",
      "open": "68.70",
      "high": "69.60",
      "low": "67.50",
      "close": "67.50",
      "average": "68.3644",
      "volume": "181024",
      "turnover": "12375631.7",
      "trades": "604"
    },
    {
      "date": "2025-07-31",
      "bid": "68.50",
      "ask": "68.70",
      "open": "67.70",
      "high": "68.90",
      "low": "67.70",
      "close": "68.70",
      "average": "68.6432",
      "volume": "180816",
      "turnover": "12411672.6",
      "trades": "485"
    },
    {
      "date": "2025-08-01",
      "bid": "67.90",
      "ask": "68.00",
      "open": "68.70",
      "high": "68.80",
      "low": "67.20",
      "close": "68.00",
      "average": "67.843",
      "volume": "200904",
      "turnover": "13629931.2",
      "trades": "615"
    },
    {
      "date": "2025-08-04",
      "bid": "68.40",
      "ask": "68.60",
      "open": "69.00",
      "high": "69.30",
      "low": "67.90",
      "close": "68.70",
      "average": "68.7267",
      "volume": "184593",
      "turnover": "12686462.1",
      "trades": "669"
    },
    {
      "date": "2025-08-05",
      "bid": "69.10",
      "ask": "69.30",
      "open": "68.60",
      "high": "69.70",
      "low": "68.40",
      "close": "69.40",
      "average": "69.1578",
      "volume": "324762",
      "turnover": "22456768.81",
      "trades": "593"
    },
    {
      "date": "2025-08-06",
      "bid": "69.00",
      "ask": "69.20",
      "open": "69.90",
      "high": "69.90",
      "low": "68.80",
      "close": "68.90",
      "average": "68.9939",
      "volume": "136762",
      "turnover": "9435737.1",
      "trades": "405"
    },
    {
      "date": "2025-08-07",
      "bid": "69.30",
      "ask": "69.40",
      "open": "68.70",
      "high": "69.50",
      "low": "68.50",
      "close": "69.10",
      "average": "69.0328",
      "volume": "87003",
      "turnover": "6006057.3",
      "trades": "448"
    },
    {
      "date": "2025-08-08",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.20",
      "high": "69.60",
      "low": "68.80",
      "close": "68.80",
      "average": "69.1412",
      "volume": "94897",
      "turnover": "6561294.4",
      "trades": "462"
    },
    {
      "date": "2025-08-11",
      "bid": "68.90",
      "ask": "69.30",
      "open": "69.00",
      "high": "69.30",
      "low": "68.40",
      "close": "69.20",
      "average": "68.9654",
      "volume": "61190",
      "turnover": "4219991.3",
      "trades": "340"
    },
    {
      "date": "2025-08-12",
      "bid": "67.60",
      "ask": "67.90",
      "open": "69.80",
      "high": "69.80",
      "low": "67.50",
      "close": "68.30",
      "average": "68.3424",
      "volume": "240218",
      "turnover": "16417007.4",
      "trades": "642"
    },
    {
      "date": "2025-08-13",
      "bid": "68.10",
      "ask": "68.40",
      "open": "68.50",
      "high": "69.10",
      "low": "68.20",
      "close": "68.40",
      "average": "68.5796",
      "volume": "151868",
      "turnover": "10415164.69",
      "trades": "586"
    },
    {
      "date": "2025-08-14",
      "bid": "66.80",
      "ask": "67.00",
      "open": "68.50",
      "high": "68.50",
      "low": "66.90",
      "close": "67.00",
      "average": "67.2395",
      "volume": "158083",
      "turnover": "10629420",
      "trades": "590"
    },
    {
      "date": "2025-08-15",
      "bid": "65.60",
      "ask": "65.80",
      "open": "67.00",
      "high": "67.10",
      "low": "65.50",
      "close": "66.00",
      "average": "66.1142",
      "volume": "244177",
      "turnover": "16143131.7",
      "trades": "619"
    },
    {
      "date": "2025-08-18",
      "bid": "65.90",
      "ask": "66.10",
      "open": "65.80",
      "high": "66.50",
      "low": "65.80",
      "close": "66.10",
      "average": "66.0967",
      "volume": "119678",
      "turnover": "7910149",
      "trades": "459"
    },
    {
      "date": "2025-08-19",
      "bid": "67.40",
      "ask": "67.70",
      "open": "66.10",
      "high": "68.30",
      "low": "66.10",
      "close": "67.50",
      "average": "67.4245",
      "volume": "279632",
      "turnover": "18854030.6",
      "trades": "978"
    },
    {
      "date": "2025-08-20",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.70",
      "high": "68.50",
      "low": "66.90",
      "close": "68.00",
      "average": "67.7969",
      "volume": "400614",
      "turnover": "27161192.25",
      "trades": "1151"
    },
    {
      "date": "2025-08-21",
      "bid": "69.90",
      "ask": "70.10",
      "open": "68.10",
      "high": "70.20",
      "low": "68.00",
      "close": "70.20",
      "average": "69.3264",
      "volume": "414933",
      "turnover": "28766075.9",
      "trades": "1191"
    },
    {
      "date": "2025-08-22",
      "bid": "68.90",
      "ask": "69.00",
      "open": "70.10",
      "high": "70.10",
      "low": "68.80",
      "close": "69.30",
      "average": "69.1103",
      "volume": "308436",
      "turnover": "21315859.5",
      "trades": "934"
    },
    {
      "date": "2025-08-25",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.90",
      "high": "68.90",
      "low": "67.50",
      "close": "67.90",
      "average": "68.1513",
      "volume": "226966",
      "turnover": "15467449.75",
      "trades": "731"
    },
    {
      "date": "2025-08-26",
      "bid": "67.90",
      "ask": "68.00",
      "open": "67.90",
      "high": "68.40",
      "low": "67.00",
      "close": "68.00",
      "average": "67.9534",
      "volume": "278830",
      "turnover": "18947465.89",
      "trades": "653"
    },
    {
      "date": "2025-08-27",
      "bid": "67.80",
      "ask": "67.90",
      "open": "68.00",
      "high": "68.00",
      "low": "66.80",
      "close": "67.80",
      "average": "67.3407",
      "volume": "184322",
      "turnover": "12412287.4",
      "trades": "668"
    },
    {
      "date": "2025-08-28",
      "bid": "65.60",
      "ask": "65.80",
      "open": "67.80",
      "high": "67.90",
      "low": "65.60",
      "close": "65.80",
      "average": "66.1745",
      "volume": "263450",
      "turnover": "17433641.14",
      "trades": "806"
    },
    {
      "date": "2025-08-29",
      "bid": "66.30",
      "ask": "66.50",
      "open": "65.80",
      "high": "66.40",
      "low": "65.50",
      "close": "66.00",
      "average": "65.9917",
      "volume": "209476",
      "turnover": "13823667.6",
      "trades": "729"
    },
    {
      "date": "2025-09-01",
      "bid": "64.50",
      "ask": "64.60",
      "open": "66.00",
      "high": "66.40",
      "low": "64.40",
      "close": "64.50",
      "average": "64.9555",
      "volume": "145754",
      "turnover": "9467383.9",
      "trades": "714"
    },
    {
      "date": "2025-09-02",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.50",
      "high": "64.50",
      "low": "63.00",
      "close": "63.70",
      "average": "63.5042",
      "volume": "202449",
      "turnover": "12856389.95",
      "trades": "682"
    },
    {
      "date": "2025-09-03",
      "bid": "63.50",
      "ask": "63.70",
      "open": "63.60",
      "high": "64.10",
      "low": "63.10",
      "close": "63.50",
      "average": "63.4992",
      "volume": "267292",
      "turnover": "16972910.64",
      "trades": "943"
    },
    {
      "date": "2025-09-04",
      "bid": "68.30",
      "ask": "68.40",
      "open": "63.70",
      "high": "68.70",
      "low": "63.50",
      "close": "68.20",
      "average": "67.0215",
      "volume": "553195",
      "turnover": "37155173.6",
      "trades": "959"
    },
    {
      "date": "2025-09-05",
      "bid": "68.00",
      "ask": "68.30",
      "open": "68.30",
      "high": "68.90",
      "low": "68.00",
      "close": "68.40",
      "average": "68.4265",
      "volume": "1019361",
      "turnover": "69751004.75",
      "trades": "615"
    },
    {
      "date": "2025-09-08",
      "bid": "68.80",
      "ask": "69.10",
      "open": "68.60",
      "high": "69.10",
      "low": "68.00",
      "close": "69.10",
      "average": "68.5922",
      "volume": "274267",
      "turnover": "18812658.39",
      "trades": "576"
    },
    {
      "date": "2025-09-09",
      "bid": "69.10",
      "ask": "69.30",
      "open": "68.90",
      "high": "69.90",
      "low": "68.90",
      "close": "69.20",
      "average": "69.4131",
      "volume": "131180",
      "turnover": "9105585.75",
      "trades": "580"
    },
    {
      "date": "2025-09-10",
      "bid": "68.50",
      "ask": "68.60",
      "open": "69.20",
      "high": "69.90",
      "low": "68.50",
      "close": "68.50",
      "average": "69.0681",
      "volume": "282689",
      "turnover": "19524846.6",
      "trades": "791"
    },
    {
      "date": "2025-09-11",
      "bid": "68.80",
      "ask": "68.90",
      "open": "68.50",
      "high": "69.90",
      "low": "68.40",
      "close": "68.90",
      "average": "69.2595",
      "volume": "179374",
      "turnover": "12423475.8",
      "trades": "575"
    },
    {
      "date": "2025-09-12",
      "bid": "69.50",
      "ask": "69.70",
      "open": "69.00",
      "high": "70.20",
      "low": "68.30",
      "close": "69.70",
      "average": "69.6013",
      "volume": "194283",
      "turnover": "13522355.7",
      "trades": "519"
    },
    {
      "date": "2025-09-15",
      "bid": "68.10",
      "ask": "68.30",
      "open": "69.70",
      "high": "69.80",
      "low": "67.80",
      "close": "68.30",
      "average": "68.4631",
      "volume": "202370",
      "turnover": "13855447.85",
      "trades": "782"
    },
    {
      "date": "2025-09-16",
      "bid": "67.20",
      "ask": "67.50",
      "open": "68.30",
      "high": "68.30",
      "low": "67.10",
      "close": "67.30",
      "average": "67.4366",
      "volume": "125700",
      "turnover": "8476737.69",
      "trades": "349"
    },
    {
      "date": "2025-09-17",
      "bid": "68.40",
      "ask": "68.60",
      "open": "67.00",
      "high": "69.10",
      "low": "66.90",
      "close": "68.40",
      "average": "68.0798",
      "volume": "163634",
      "turnover": "11140240.7",
      "trades": "511"
    },
    {
      "date": "2025-09-18",
      "bid": "68.90",
      "ask": "69.20",
      "open": "68.50",
      "high": "69.50",
      "low": "67.90",
      "close": "69.00",
      "average": "68.8767",
      "volume": "226029",
      "turnover": "15568245.9",
      "trades": "770"
    },
    {
      "date": "2025-09-19",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.10",
      "high": "70.00",
      "low": "69.00",
      "close": "70.00",
      "average": "69.9264",
      "volume": "252897",
      "turnover": "17684170.7",
      "trades": "416"
    },
    {
      "date": "2025-09-22",
      "bid": "69.10",
      "ask": "69.20",
      "open": "70.00",
      "high": "70.00",
      "low": "69.20",
      "close": "69.20",
      "average": "69.3768",
      "volume": "134420",
      "turnover": "9325799.1",
      "trades": "573"
    },
    {
      "date": "2025-09-23",
      "bid": "68.30",
      "ask": "68.50",
      "open": "68.60",
      "high": "69.70",
      "low": "68.30",
      "close": "68.60",
      "average": "68.7624",
      "volume": "100955",
      "turnover": "6941904.9",
      "trades": "376"
    },
    {
      "date": "2025-09-24",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.40",
      "high": "69.00",
      "low": "68.00",
      "close": "68.50",
      "average": "68.5005",
      "volume": "191244",
      "turnover": "13100293.15",
      "trades": "571"
    },
    {
      "date": "2025-09-25",
      "bid": "68.50",
      "ask": "68.70",
      "open": "68.00",
      "high": "68.70",
      "low": "67.50",
      "close": "68.50",
      "average": "67.9468",
      "volume": "717630",
      "turnover": "48760692",
      "trades": "360"
    },
    {
      "date": "2025-09-26",
      "bid": "69.10",
      "ask": "69.40",
      "open": "68.80",
      "high": "69.60",
      "low": "68.70",
      "close": "69.40",
      "average": "69.3434",
      "volume": "334729",
      "turnover": "23211252.9",
      "trades": "446"
    },
    {
      "date": "2025-09-29",
      "bid": "68.90",
      "ask": "69.30",
      "open": "69.60",
      "high": "69.80",
      "low": "68.70",
      "close": "69.10",
      "average": "69.1007",
      "volume": "95276",
      "turnover": "6583283.3",
      "trades": "444"
    },
    {
      "date": "2025-09-30",
      "bid": "70.30",
      "ask": "70.50",
      "open": "69.10",
      "high": "70.70",
      "low": "69.10",
      "close": "70.50",
      "average": "70.0926",
      "volume": "268739",
      "turnover": "18833786.39",
      "trades": "842"
    },
    {
      "date": "2025-10-01",
      "bid": "69.80",
      "ask": "70.20",
      "open": "70.50",
      "high": "71.30",
      "low": "69.50",
      "close": "70.20",
      "average": "70.0714",
      "volume": "220986",
      "turnover": "15484317.6",
      "trades": "603"
    },
    {
      "date": "2025-10-02",
      "bid": "68.00",
      "ask": "68.40",
      "open": "70.50",
      "high": "70.90",
      "low": "67.80",
      "close": "68.20",
      "average": "69.8901",
      "volume": "681447",
      "turnover": "47520440.8",
      "trades": "825"
    },
    {
      "date": "2025-10-03",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.20",
      "high": "69.00",
      "low": "68.20",
      "close": "68.50",
      "average": "68.5573",
      "volume": "137265",
      "turnover": "9410542.19",
      "trades": "494"
    },
    {
      "date": "2025-10-06",
      "bid": "68.70",
      "ask": "68.90",
      "open": "68.50",
      "high": "68.90",
      "low": "68.10",
      "close": "68.90",
      "average": "68.6434",
      "volume": "145480",
      "turnover": "9995803.35",
      "trades": "423"
    },
    {
      "date": "2025-10-07",
      "bid": "69.40",
      "ask": "69.50",
      "open": "69.00",
      "high": "70.00",
      "low": "68.80",
      "close": "69.20",
      "average": "69.6966",
      "volume": "638668",
      "turnover": "44513807.55",
      "trades": "409"
    },
    {
      "date": "2025-10-08",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.30",
      "high": "69.90",
      "low": "67.90",
      "close": "68.30",
      "average": "68.9898",
      "volume": "765838",
      "turnover": "52834489.8",
      "trades": "511"
    },
    {
      "date": "2025-10-09",
      "bid": "69.40",
      "ask": "69.90",
      "open": "68.60",
      "high": "70.00",
      "low": "68.60",
      "close": "69.80",
      "average": "69.4444",
      "volume": "273567",
      "turnover": "18995437.55",
      "trades": "653"
    },
    {
      "date": "2025-10-10",
      "bid": "69.20",
      "ask": "69.40",
      "open": "70.00",
      "high": "70.60",
      "low": "69.00",
      "close": "69.00",
      "average": "69.9068",
      "volume": "198509",
      "turnover": "13878396.7",
      "trades": "442"
    },
    {
      "date": "2025-10-13",
      "bid": "69.30",
      "ask": "69.50",
      "open": "69.00",
      "high": "70.00",
      "low": "68.80",
      "close": "69.20",
      "average": "69.2134",
      "volume": "150117",
      "turnover": "10390676.15",
      "trades": "484"
    },
    {
      "date": "2025-10-14",
      "bid": "67.80",
      "ask": "68.00",
      "open": "69.00",
      "high": "69.20",
      "low": "66.70",
      "close": "68.00",
      "average": "67.6987",
      "volume": "1058412",
      "turnover": "71373154.09",
      "trades": "743"
    },
    {
      "date": "2025-10-15",
      "bid": "67.90",
      "ask": "68.00",
      "open": "67.90",
      "high": "68.50",
      "low": "67.10",
      "close": "67.90",
      "average": "67.7703",
      "volume": "192960",
      "turnover": "13078659.05",
      "trades": "462"
    },
    {
      "date": "2025-10-16",
      "bid": "67.70",
      "ask": "67.80",
      "open": "68.00",
      "high": "68.40",
      "low": "67.30",
      "close": "67.80",
      "average": "67.7278",
      "volume": "171427",
      "turnover": "11610567.85",
      "trades": "572"
    },
    {
      "date": "2025-10-17",
      "bid": "69.30",
      "ask": "69.70",
      "open": "67.60",
      "high": "69.80",
      "low": "67.50",
      "close": "69.50",
      "average": "68.326",
      "volume": "709382",
      "turnover": "48471452.7",
      "trades": "646"
    },
    {
      "date": "2025-10-20",
      "bid": "70.00",
      "ask": "70.40",
      "open": "69.90",
      "high": "70.40",
      "low": "68.70",
      "close": "70.20",
      "average": "69.3169",
      "volume": "584047",
      "turnover": "40484662.04",
      "trades": "725"
    },
    {
      "date": "2025-10-21",
      "bid": "69.80",
      "ask": "69.90",
      "open": "70.20",
      "high": "70.30",
      "low": "69.60",
      "close": "69.80",
      "average": "69.8399",
      "volume": "195894",
      "turnover": "13682337.3",
      "trades": "671"
    },
    {
      "date": "2025-10-22",
      "bid": "68.70",
      "ask": "69.10",
      "open": "69.80",
      "high": "70.20",
      "low": "68.60",
      "close": "68.90",
      "average": "69.0192",
      "volume": "297184",
      "turnover": "20512834.05",
      "trades": "672"
    },
    {
      "date": "2025-10-23",
      "bid": "70.90",
      "ask": "71.40",
      "open": "69.00",
      "high": "71.40",
      "low": "69.00",
      "close": "70.80",
      "average": "70.7524",
      "volume": "217944",
      "turnover": "15420088.55",
      "trades": "725"
    },
    {
      "date": "2025-10-24",
      "bid": "77.70",
      "ask": "77.80",
      "open": "76.10",
      "high": "79.40",
      "low": "74.00",
      "close": "77.70",
      "average": "76.8802",
      "volume": "779263",
      "turnover": "59914296.05",
      "trades": "2350"
    },
    {
      "date": "2025-10-27",
      "bid": "78.90",
      "ask": "79.00",
      "open": "77.70",
      "high": "79.80",
      "low": "76.60",
      "close": "79.30",
      "average": "78.6492",
      "volume": "496385",
      "turnover": "39035130.29",
      "trades": "1550"
    },
    {
      "date": "2025-10-28",
      "bid": "79.50",
      "ask": "79.60",
      "open": "79.50",
      "high": "80.70",
      "low": "79.00",
      "close": "79.60",
      "average": "79.7661",
      "volume": "175294",
      "turnover": "13984430.45",
      "trades": "707"
    },
    {
      "date": "2025-10-29",
      "bid": "79.50",
      "ask": "79.60",
      "open": "79.60",
      "high": "80.60",
      "low": "79.20",
      "close": "79.40",
      "average": "79.6664",
      "volume": "215476",
      "turnover": "17170555.05",
      "trades": "874"
    },
    {
      "date": "2025-10-30",
      "bid": "80.70",
      "ask": "80.80",
      "open": "79.40",
      "high": "81.40",
      "low": "79.30",
      "close": "81.10",
      "average": "80.7652",
      "volume": "176141",
      "turnover": "14224259.65",
      "trades": "768"
    },
    {
      "date": "2025-10-31",
      "bid": "80.20",
      "ask": "80.40",
      "open": "81.10",
      "high": "81.70",
      "low": "79.50",
      "close": "80.70",
      "average": "80.4811",
      "volume": "108296",
      "turnover": "8715526.15",
      "trades": "377"
    },
    {
      "date": "2025-11-03",
      "bid": "80.10",
      "ask": "80.60",
      "open": "80.70",
      "high": "81.10",
      "low": "79.00",
      "close": "80.90",
      "average": "80.3305",
      "volume": "443050",
      "turnover": "35590367.79",
      "trades": "1252"
    },
    {
      "date": "2025-11-04",
      "bid": "80.10",
      "ask": "80.20",
      "open": "80.40",
      "high": "80.90",
      "low": "80.00",
      "close": "80.20",
      "average": "80.3026",
      "volume": "177364",
      "turnover": "14242770.5",
      "trades": "614"
    },
    {
      "date": "2025-11-05",
      "bid": "79.50",
      "ask": "79.70",
      "open": "80.10",
      "high": "80.90",
      "low": "79.40",
      "close": "79.40",
      "average": "80.0981",
      "volume": "210210",
      "turnover": "16838511.45",
      "trades": "738"
    },
    {
      "date": "2025-11-06",
      "bid": "79.40",
      "ask": "79.60",
      "open": "79.30",
      "high": "79.90",
      "low": "78.80",
      "close": "79.50",
      "average": "79.3809",
      "volume": "164488",
      "turnover": "13055568.35",
      "trades": "598"
    },
    {
      "date": "2025-11-07",
      "bid": "80.60",
      "ask": "80.70",
      "open": "79.80",
      "high": "80.80",
      "low": "79.70",
      "close": "80.80",
      "average": "80.3614",
      "volume": "145898",
      "turnover": "11720995.15",
      "trades": "722"
    },
    {
      "date": "2025-11-10",
      "bid": "80.50",
      "ask": "80.60",
      "open": "80.80",
      "high": "82.20",
      "low": "80.40",
      "close": "80.50",
      "average": "81.0887",
      "volume": "229829",
      "turnover": "18639701.25",
      "trades": "860"
    },
    {
      "date": "2025-11-11",
      "bid": "81.70",
      "ask": "82.10",
      "open": "80.50",
      "high": "82.10",
      "low": "80.50",
      "close": "82.10",
      "average": "81.7207",
      "volume": "220860",
      "turnover": "18034968.1",
      "trades": "804"
    },
    {
      "date": "2025-11-12",
      "bid": "82.10",
      "ask": "82.30",
      "open": "81.70",
      "high": "82.70",
      "low": "81.30",
      "close": "82.30",
      "average": "82.2168",
      "volume": "191278",
      "turnover": "15726201.25",
      "trades": "563"
    },
    {
      "date": "2025-11-13",
      "bid": "81.70",
      "ask": "81.90",
      "open": "82.20",
      "high": "83.40",
      "low": "81.70",
      "close": "81.90",
      "average": "82.3905",
      "volume": "200519",
      "turnover": "16521569.75",
      "trades": "646"
    },
    {
      "date": "2025-11-14",
      "bid": "81.60",
      "ask": "81.70",
      "open": "79.90",
      "high": "81.90",
      "low": "79.90",
      "close": "81.50",
      "average": "81.4724",
      "volume": "209225",
      "turnover": "17045551.5",
      "trades": "628"
    },
    {
      "date": "2025-11-17",
      "bid": "81.40",
      "ask": "81.50",
      "open": "81.60",
      "high": "82.30",
      "low": "81.00",
      "close": "81.50",
      "average": "81.551",
      "volume": "144219",
      "turnover": "11764216.65",
      "trades": "585"
    },
    {
      "date": "2025-11-18",
      "bid": "80.80",
      "ask": "81.00",
      "open": "81.30",
      "high": "81.30",
      "low": "80.40",
      "close": "80.90",
      "average": "80.8446",
      "volume": "177272",
      "turnover": "14331341.05",
      "trades": "671"
    },
    {
      "date": "2025-11-19",
      "bid": "80.20",
      "ask": "80.30",
      "open": "80.90",
      "high": "81.20",
      "low": "80.20",
      "close": "80.50",
      "average": "80.6823",
      "volume": "194307",
      "turnover": "15678364.85",
      "trades": "671"
    },
    {
      "date": "2025-11-20",
      "bid": "80.10",
      "ask": "80.20",
      "open": "80.70",
      "high": "81.10",
      "low": "79.30",
      "close": "80.20",
      "average": "80.1747",
      "volume": "153403",
      "turnover": "12299034.45",
      "trades": "571"
    },
    {
      "date": "2025-11-21",
      "bid": "80.70",
      "ask": "80.80",
      "open": "80.10",
      "high": "80.90",
      "low": "79.40",
      "close": "80.90",
      "average": "80.5057",
      "volume": "202380",
      "turnover": "16292521.1",
      "trades": "808"
    },
    {
      "date": "2025-11-24",
      "bid": "81.20",
      "ask": "81.30",
      "open": "81.30",
      "high": "81.90",
      "low": "80.60",
      "close": "81.40",
      "average": "81.3769",
      "volume": "811383",
      "turnover": "66027787.9",
      "trades": "724"
    },
    {
      "date": "2025-11-25",
      "bid": "82.80",
      "ask": "82.90",
      "open": "81.40",
      "high": "83.40",
      "low": "81.40",
      "close": "82.90",
      "average": "82.7625",
      "volume": "285984",
      "turnover": "23660597.6",
      "trades": "852"
    },
    {
      "date": "2025-11-26",
      "bid": "82.50",
      "ask": "82.70",
      "open": "82.90",
      "high": "83.00",
      "low": "81.80",
      "close": "82.50",
      "average": "82.4854",
      "volume": "378964",
      "turnover": "31256170.35",
      "trades": "1174"
    },
    {
      "date": "2025-11-27",
      "bid": "82.50",
      "ask": "82.70",
      "open": "82.50",
      "high": "83.00",
      "low": "82.30",
      "close": "82.80",
      "average": "82.7017",
      "volume": "266299",
      "turnover": "22023529.5",
      "trades": "520"
    },
    {
      "date": "2025-11-28",
      "bid": "83.90",
      "ask": "84.00",
      "open": "83.10",
      "high": "84.60",
      "low": "83.00",
      "close": "84.10",
      "average": "83.9669",
      "volume": "689108",
      "turnover": "57858123.1",
      "trades": "1454"
    },
    {
      "date": "2025-12-01",
      "bid": "83.50",
      "ask": "83.80",
      "open": "84.10",
      "high": "84.10",
      "low": "82.20",
      "close": "83.80",
      "average": "83.4332",
      "volume": "358796",
      "turnover": "29931360.65",
      "trades": "1246"
    },
    {
      "date": "2025-12-02",
      "bid": "81.90",
      "ask": "82.10",
      "open": "83.50",
      "high": "83.50",
      "low": "81.20",
      "close": "81.80",
      "average": "81.7685",
      "volume": "206129",
      "turnover": "16855126.3",
      "trades": "822"
    },
    {
      "date": "2025-12-03",
      "bid": "81.10",
      "ask": "81.30",
      "open": "82.10",
      "high": "83.20",
      "low": "80.90",
      "close": "81.00",
      "average": "81.4938",
      "volume": "196069",
      "turnover": "15983399.8",
      "trades": "797"
    },
    {
      "date": "2025-12-04",
      "bid": "80.90",
      "ask": "81.10",
      "open": "81.50",
      "high": "81.50",
      "low": "80.50",
      "close": "80.80",
      "average": "80.8291",
      "volume": "147228",
      "turnover": "11900315.8",
      "trades": "583"
    },
    {
      "date": "2025-12-05",
      "bid": "79.50",
      "ask": "79.60",
      "open": "80.90",
      "high": "81.10",
      "low": "79.50",
      "close": "79.70",
      "average": "79.9213",
      "volume": "161495",
      "turnover": "12907813.45",
      "trades": "500"
    },
    {
      "date": "2025-12-08",
      "bid": "80.10",
      "ask": "80.30",
      "open": "79.70",
      "high": "81.00",
      "low": "79.60",
      "close": "80.30",
      "average": "80.3156",
      "volume": "191989",
      "turnover": "15424024.45",
      "trades": "702"
    },
    {
      "date": "2025-12-09",
      "bid": "80.00",
      "ask": "80.30",
      "open": "80.30",
      "high": "80.80",
      "low": "79.50",
      "close": "80.20",
      "average": "80.1571",
      "volume": "210384",
      "turnover": "16864147.1",
      "trades": "570"
    },
    {
      "date": "2025-12-10",
      "bid": "80.80",
      "ask": "80.90",
      "open": "80.80",
      "high": "81.10",
      "low": "80.10",
      "close": "81.00",
      "average": "80.8454",
      "volume": "138150",
      "turnover": "11168828.2",
      "trades": "426"
    },
    {
      "date": "2025-12-11",
      "bid": "80.40",
      "ask": "80.60",
      "open": "81.80",
      "high": "81.80",
      "low": "80.30",
      "close": "80.70",
      "average": "80.6531",
      "volume": "108699",
      "turnover": "8767149.94",
      "trades": "401"
    },
    {
      "date": "2025-12-12",
      "bid": "80.00",
      "ask": "80.20",
      "open": "81.00",
      "high": "81.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.2779",
      "volume": "148931",
      "turnover": "11956244.3",
      "trades": "502"
    },
    {
      "date": "2025-12-15",
      "bid": "80.10",
      "ask": "80.20",
      "open": "80.20",
      "high": "80.60",
      "low": "79.50",
      "close": "80.10",
      "average": "80.0424",
      "volume": "227269",
      "turnover": "18190660.8",
      "trades": "535"
    },
    {
      "date": "2025-12-16",
      "bid": "80.30",
      "ask": "80.50",
      "open": "80.10",
      "high": "80.70",
      "low": "79.60",
      "close": "80.40",
      "average": "80.2618",
      "volume": "79722",
      "turnover": "6398546",
      "trades": "316"
    },
    {
      "date": "2025-12-17",
      "bid": "80.00",
      "ask": "80.20",
      "open": "80.50",
      "high": "80.50",
      "low": "79.70",
      "close": "80.10",
      "average": "80.0332",
      "volume": "134325",
      "turnover": "10749360.65",
      "trades": "344"
    },
    {
      "date": "2025-12-18",
      "bid": "80.00",
      "ask": "80.20",
      "open": "79.90",
      "high": "80.30",
      "low": "79.30",
      "close": "80.00",
      "average": "79.8969",
      "volume": "117561",
      "turnover": "9392284.65",
      "trades": "366"
    },
    {
      "date": "2025-12-19",
      "bid": "80.50",
      "ask": "81.00",
      "open": "80.00",
      "high": "81.50",
      "low": "79.90",
      "close": "80.80",
      "average": "80.7977",
      "volume": "295205",
      "turnover": "23851658.05",
      "trades": "557"
    },
    {
      "date": "2025-12-22",
      "bid": "81.90",
      "ask": "82.10",
      "open": "81.40",
      "high": "82.10",
      "low": "80.80",
      "close": "82.00",
      "average": "81.7459",
      "volume": "216186",
      "turnover": "17673089.8",
      "trades": "785"
    },
    {
      "date": "2025-12-23",
      "bid": "81.80",
      "ask": "81.90",
      "open": "81.90",
      "high": "82.30",
      "low": "80.80",
      "close": "81.90",
      "average": "81.7894",
      "volume": "194759",
      "turnover": "15930165.05",
      "trades": "816"
    },
    {
      "date": "2025-12-29",
      "bid": "81.90",
      "ask": "82.00",
      "open": "81.90",
      "high": "82.40",
      "low": "81.30",
      "close": "82.10",
      "average": "81.9184",
      "volume": "265497",
      "turnover": "21750257.6",
      "trades": "837"
    },
    {
      "date": "2025-12-30",
      "bid": "81.90",
      "ask": "82.00",
      "open": "82.10",
      "high": "82.20",
      "low": "81.50",
      "close": "81.90",
      "average": "81.8651",
      "volume": "102753",
      "turnover": "8411990.1",
      "trades": "476"
    },
    {
      "date": "2026-01-02",
      "bid": "80.00",
      "ask": "80.20",
      "open": "82.00",
      "high": "82.00",
      "low": "79.70",
      "close": "79.70",
      "average": "80.8058",
      "volume": "208268",
      "turnover": "16829492.6",
      "trades": "937"
    },
    {
      "date": "2026-01-05",
      "bid": "81.60",
      "ask": "81.80",
      "open": "80.10",
      "high": "82.00",
      "low": "79.80",
      "close": "82.00",
      "average": "81.3891",
      "volume": "206194",
      "turnover": "16779383.55",
      "trades": "490"
    },
    {
      "date": "2026-01-07",
      "bid": "84.10",
      "ask": "84.30",
      "open": "82.00",
      "high": "84.20",
      "low": "81.30",
      "close": "84.00",
      "average": "83.2683",
      "volume": "327216",
      "turnover": "27241367.1",
      "trades": "996"
    },
    {
      "date": "2026-01-08",
      "bid": "85.00",
      "ask": "85.30",
      "open": "84.00",
      "high": "85.50",
      "low": "83.90",
      "close": "85.00",
      "average": "84.8352",
      "volume": "172945",
      "turnover": "14668976.75",
      "trades": "619"
    },
    {
      "date": "2026-01-09",
      "bid": "83.90",
      "ask": "84.30",
      "open": "85.30",
      "high": "85.40",
      "low": "83.50",
      "close": "84.10",
      "average": "84.2118",
      "volume": "313995",
      "turnover": "26443413.3",
      "trades": "588"
    },
    {
      "date": "2026-01-12",
      "bid": "84.20",
      "ask": "84.30",
      "open": "85.10",
      "high": "85.50",
      "low": "83.90",
      "close": "83.90",
      "average": "84.4001",
      "volume": "360312",
      "turnover": "30410303.25",
      "trades": "617"
    },
    {
      "date": "2026-01-13",
      "bid": "83.50",
      "ask": "83.60",
      "open": "84.30",
      "high": "84.70",
      "low": "83.10",
      "close": "83.40",
      "average": "83.8801",
      "volume": "186870",
      "turnover": "15674813.4",
      "trades": "751"
    },
    {
      "date": "2026-01-14",
      "bid": "82.90",
      "ask": "83.20",
      "open": "83.60",
      "high": "84.20",
      "low": "82.50",
      "close": "83.00",
      "average": "83.0881",
      "volume": "220686",
      "turnover": "18334184.85",
      "trades": "795"
    },
    {
      "date": "2026-01-15",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.90",
      "high": "83.00",
      "low": "81.50",
      "close": "82.40",
      "average": "82.2977",
      "volume": "168792",
      "turnover": "13889830.3",
      "trades": "649"
    },
    {
      "date": "2026-01-16",
      "bid": "83.90",
      "ask": "84.40",
      "open": "82.90",
      "high": "84.80",
      "low": "82.90",
      "close": "84.00",
      "average": "84.0768",
      "volume": "389264",
      "turnover": "32715175.1",
      "trades": "1093"
    },
    {
      "date": "2026-01-19",
      "bid": "83.10",
      "ask": "83.30",
      "open": "83.90",
      "high": "83.90",
      "low": "82.60",
      "close": "83.10",
      "average": "83.1205",
      "volume": "340600",
      "turnover": "28310956.9",
      "trades": "963"
    },
    {
      "date": "2026-01-20",
      "bid": "85.20",
      "ask": "85.30",
      "open": "85.60",
      "high": "86.00",
      "low": "83.10",
      "close": "85.30",
      "average": "84.9267",
      "volume": "307352",
      "turnover": "26100014.35",
      "trades": "923"
    },
    {
      "date": "2026-01-21",
      "bid": "85.40",
      "ask": "85.50",
      "open": "85.40",
      "high": "85.70",
      "low": "84.20",
      "close": "85.30",
      "average": "84.9421",
      "volume": "208921",
      "turnover": "17746100.75",
      "trades": "868"
    },
    {
      "date": "2026-01-22",
      "bid": "87.40",
      "ask": "87.50",
      "open": "85.70",
      "high": "89.00",
      "low": "85.70",
      "close": "87.50",
      "average": "88.0184",
      "volume": "562831",
      "turnover": "49536562.4",
      "trades": "1195"
    },
    {
      "date": "2026-01-23",
      "bid": "87.80",
      "ask": "88.00",
      "open": "87.60",
      "high": "88.40",
      "low": "86.60",
      "close": "88.10",
      "average": "87.7218",
      "volume": "177233",
      "turnover": "15547054.3",
      "trades": "718"
    },
    {
      "date": "2026-01-26",
      "bid": "88.80",
      "ask": "89.00",
      "open": "88.20",
      "high": "89.40",
      "low": "87.40",
      "close": "89.10",
      "average": "88.5117",
      "volume": "313367",
      "turnover": "27731039.8",
      "trades": "924"
    },
    {
      "date": "2026-01-27",
      "bid": "89.40",
      "ask": "90.20",
      "open": "89.60",
      "high": "90.90",
      "low": "89.00",
      "close": "90.20",
      "average": "90.2458",
      "volume": "266131",
      "turnover": "24014535.05",
      "trades": "1077"
    },
    {
      "date": "2026-01-28",
      "bid": "90.10",
      "ask": "90.30",
      "open": "90.30",
      "high": "91.00",
      "low": "89.00",
      "close": "90.10",
      "average": "89.9474",
      "volume": "210555",
      "turnover": "18939614.45",
      "trades": "869"
    },
    {
      "date": "2026-01-29",
      "bid": "89.40",
      "ask": "89.80",
      "open": "90.10",
      "high": "90.20",
      "low": "88.80",
      "close": "89.70",
      "average": "89.5707",
      "volume": "206259",
      "turnover": "18473092.8",
      "trades": "826"
    },
    {
      "date": "2026-01-30",
      "bid": "88.90",
      "ask": "89.10",
      "open": "89.80",
      "high": "90.60",
      "low": "88.90",
      "close": "88.90",
      "average": "89.4071",
      "volume": "353727",
      "turnover": "31630704.3",
      "trades": "938"
    },
    {
      "date": "2026-02-02",
      "bid": "90.10",
      "ask": "90.30",
      "open": "89.00",
      "high": "90.80",
      "low": "88.10",
      "close": "90.10",
      "average": "89.797",
      "volume": "214894",
      "turnover": "19296118.5",
      "trades": "796"
    },
    {
      "date": "2026-02-03",
      "bid": "90.60",
      "ask": "90.90",
      "open": "90.60",
      "high": "91.30",
      "low": "89.50",
      "close": "90.60",
      "average": "90.3671",
      "volume": "262407",
      "turnover": "23717822.73",
      "trades": "785"
    },
    {
      "date": "2026-02-04",
      "bid": "90.80",
      "ask": "91.00",
      "open": "91.20",
      "high": "92.00",
      "low": "90.50",
      "close": "90.70",
      "average": "91.1028",
      "volume": "355192",
      "turnover": "32361728",
      "trades": "1090"
    },
    {
      "date": "2026-02-05",
      "bid": "100.40",
      "ask": "100.80",
      "open": "92.20",
      "high": "101.60",
      "low": "92.00",
      "close": "101.60",
      "average": "97.9682",
      "volume": "894805",
      "turnover": "87674382.35",
      "trades": "2948"
    },
    {
      "date": "2026-02-06",
      "bid": "99.80",
      "ask": "100.20",
      "open": "101.60",
      "high": "102.00",
      "low": "99.00",
      "close": "100.20",
      "average": "100.1249",
      "volume": "498524",
      "turnover": "49910129.55",
      "trades": "1291"
    },
    {
      "date": "2026-02-09",
      "bid": "101.80",
      "ask": "102.20",
      "open": "100.60",
      "high": "103.20",
      "low": "100.60",
      "close": "102.40",
      "average": "102.2486",
      "volume": "422617",
      "turnover": "43206346.1",
      "trades": "1151"
    },
    {
      "date": "2026-02-10",
      "bid": "100.60",
      "ask": "100.80",
      "open": "103.00",
      "high": "103.60",
      "low": "100.00",
      "close": "101.00",
      "average": "101.1589",
      "volume": "339282",
      "turnover": "34331749.6",
      "trades": "1153"
    },
    {
      "date": "2026-02-11",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.80",
      "high": "101.40",
      "low": "99.30",
      "close": "100.60",
      "average": "100.3574",
      "volume": "410000",
      "turnover": "41109522.95",
      "trades": "1005"
    },
    {
      "date": "2026-02-12",
      "bid": "97.80",
      "ask": "97.90",
      "open": "100.20",
      "high": "100.20",
      "low": "97.10",
      "close": "98.00",
      "average": "98.1738",
      "volume": "501943",
      "turnover": "49280397.6",
      "trades": "1560"
    },
    {
      "date": "2026-02-13",
      "bid": "98.30",
      "ask": "98.90",
      "open": "97.90",
      "high": "99.20",
      "low": "96.60",
      "close": "99.20",
      "average": "98.3527",
      "volume": "212945",
      "turnover": "20939699.89",
      "trades": "861"
    },
    {
      "date": "2026-02-16",
      "bid": "99.00",
      "ask": "99.60",
      "open": "98.90",
      "high": "100.60",
      "low": "98.50",
      "close": "99.10",
      "average": "99.8894",
      "volume": "984276",
      "turnover": "98317746.05",
      "trades": "869"
    },
    {
      "date": "2026-02-17",
      "bid": "100.60",
      "ask": "100.80",
      "open": "99.00",
      "high": "101.00",
      "low": "98.70",
      "close": "100.60",
      "average": "100.0026",
      "volume": "340595",
      "turnover": "34066825.79",
      "trades": "852"
    },
    {
      "date": "2026-02-18",
      "bid": "100.20",
      "ask": "100.60",
      "open": "100.80",
      "high": "101.20",
      "low": "99.70",
      "close": "100.80",
      "average": "100.676",
      "volume": "543378",
      "turnover": "54702532.75",
      "trades": "1114"
    },
    {
      "date": "2026-02-19",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.20",
      "high": "102.60",
      "low": "100.40",
      "close": "101.40",
      "average": "101.5276",
      "volume": "406751",
      "turnover": "41298140.1",
      "trades": "1096"
    },
    {
      "date": "2026-02-20",
      "bid": "99.90",
      "ask": "100.00",
      "open": "101.60",
      "high": "101.60",
      "low": "99.30",
      "close": "100.40",
      "average": "100.2019",
      "volume": "361885",
      "turnover": "36267867.75",
      "trades": "1052"
    },
    {
      "date": "2026-02-23",
      "bid": "102.20",
      "ask": "102.40",
      "open": "100.40",
      "high": "103.20",
      "low": "99.30",
      "close": "103.00",
      "average": "102.271",
      "volume": "414059",
      "turnover": "42341635.6",
      "trades": "1374"
    },
    {
      "date": "2026-02-24",
      "bid": "100.20",
      "ask": "101.00",
      "open": "104.00",
      "high": "104.00",
      "low": "99.80",
      "close": "101.00",
      "average": "100.9897",
      "volume": "340499",
      "turnover": "34403474.1",
      "trades": "1151"
    },
    {
      "date": "2026-02-25",
      "bid": "99.70",
      "ask": "99.90",
      "open": "100.20",
      "high": "101.40",
      "low": "99.50",
      "close": "100.20",
      "average": "100.3336",
      "volume": "181748",
      "turnover": "18235973.8",
      "trades": "608"
    },
    {
      "date": "2026-02-26",
      "bid": "101.20",
      "ask": "101.60",
      "open": "100.20",
      "high": "101.80",
      "low": "100.00",
      "close": "101.80",
      "average": "101.3468",
      "volume": "224714",
      "turnover": "22770935.6",
      "trades": "775"
    },
    {
      "date": "2026-02-27",
      "bid": "103.80",
      "ask": "104.00",
      "open": "101.80",
      "high": "104.20",
      "low": "101.80",
      "close": "104.20",
      "average": "103.4936",
      "volume": "752795",
      "turnover": "77902404.59",
      "trades": "1335"
    },
    {
      "date": "2026-03-02",
      "bid": "101.80",
      "ask": "102.20",
      "open": "103.00",
      "high": "103.00",
      "low": "99.80",
      "close": "102.80",
      "average": "100.9996",
      "volume": "512901",
      "turnover": "52154981.95",
      "trades": "1580"
    },
    {
      "date": "2026-03-03",
      "bid": "101.20",
      "ask": "101.60",
      "open": "103.00",
      "high": "103.00",
      "low": "99.10",
      "close": "101.20",
      "average": "100.659",
      "volume": "319024",
      "turnover": "32112393.5",
      "trades": "950"
    },
    {
      "date": "2026-03-04",
      "bid": "102.60",
      "ask": "103.00",
      "open": "101.60",
      "high": "103.40",
      "low": "101.20",
      "close": "103.40",
      "average": "102.6001",
      "volume": "292889",
      "turnover": "30048495.1",
      "trades": "742"
    },
    {
      "date": "2026-03-05",
      "bid": "102.40",
      "ask": "102.80",
      "open": "103.20",
      "high": "103.20",
      "low": "100.20",
      "close": "102.80",
      "average": "102.2553",
      "volume": "276385",
      "turnover": "28248641.4",
      "trades": "1107"
    },
    {
      "date": "2026-03-06",
      "bid": "103.60",
      "ask": "103.80",
      "open": "102.80",
      "high": "104.00",
      "low": "102.20",
      "close": "103.80",
      "average": "103.3356",
      "volume": "342137",
      "turnover": "35351984.9",
      "trades": "926"
    },
    {
      "date": "2026-03-09",
      "bid": "103.20",
      "ask": "103.60",
      "open": "102.00",
      "high": "103.60",
      "low": "100.60",
      "close": "103.40",
      "average": "102.6624",
      "volume": "372683",
      "turnover": "38254757.7",
      "trades": "1131"
    },
    {
      "date": "2026-03-10",
      "bid": "102.80",
      "ask": "103.20",
      "open": "103.80",
      "high": "104.80",
      "low": "102.40",
      "close": "103.40",
      "average": "103.2776",
      "volume": "253210",
      "turnover": "26150497.8",
      "trades": "776"
    },
    {
      "date": "2026-03-11",
      "bid": "101.60",
      "ask": "101.80",
      "open": "103.40",
      "high": "103.40",
      "low": "101.40",
      "close": "101.40",
      "average": "102.1547",
      "volume": "139589",
      "turnover": "14259676.6",
      "trades": "487"
    },
    {
      "date": "2026-03-12",
      "bid": "101.40",
      "ask": "101.80",
      "open": "101.00",
      "high": "102.60",
      "low": "101.00",
      "close": "101.20",
      "average": "101.6235",
      "volume": "158539",
      "turnover": "16111841.7",
      "trades": "646"
    },
    {
      "date": "2026-03-13",
      "bid": "99.80",
      "ask": "99.90",
      "open": "101.00",
      "high": "101.20",
      "low": "99.50",
      "close": "99.80",
      "average": "100.0905",
      "volume": "261512",
      "turnover": "26177209.4",
      "trades": "880"
    },
    {
      "date": "2026-03-16",
      "bid": "101.00",
      "ask": "101.40",
      "open": "99.70",
      "high": "102.00",
      "low": "98.10",
      "close": "101.20",
      "average": "100.0361",
      "volume": "370674",
      "turnover": "37063348.15",
      "trades": "1240"
    },
    {
      "date": "2026-03-17",
      "bid": "101.80",
      "ask": "102.00",
      "open": "101.40",
      "high": "103.60",
      "low": "101.00",
      "close": "101.80",
      "average": "102.0708",
      "volume": "278390",
      "turnover": "28416200.3",
      "trades": "828"
    },
    {
      "date": "2026-03-18",
      "bid": "101.80",
      "ask": "102.20",
      "open": "102.00",
      "high": "102.80",
      "low": "101.20",
      "close": "102.40",
      "average": "101.9711",
      "volume": "266612",
      "turnover": "27192392.1",
      "trades": "722"
    },
    {
      "date": "2026-03-19",
      "bid": "101.20",
      "ask": "101.60",
      "open": "102.00",
      "high": "102.60",
      "low": "100.80",
      "close": "101.40",
      "average": "101.633",
      "volume": "363261",
      "turnover": "36922646.29",
      "trades": "890"
    },
    {
      "date": "2026-03-20",
      "bid": "99.30",
      "ask": "99.80",
      "open": "101.20",
      "high": "102.20",
      "low": "99.20",
      "close": "99.40",
      "average": "100.0063",
      "volume": "313932",
      "turnover": "31403523.5",
      "trades": "1040"
    },
    {
      "date": "2026-03-23",
      "bid": "99.10",
      "ask": "99.70",
      "open": "98.00",
      "high": "100.60",
      "low": "95.30",
      "close": "98.30",
      "average": "98.1986",
      "volume": "350339",
      "turnover": "34401858.95",
      "trades": "1256"
    },
    {
      "date": "2026-03-24",
      "bid": "98.80",
      "ask": "99.10",
      "open": "98.20",
      "high": "99.60",
      "low": "97.90",
      "close": "99.10",
      "average": "98.8894",
      "volume": "190319",
      "turnover": "18818728.95",
      "trades": "658"
    },
    {
      "date": "2026-03-25",
      "bid": "99.10",
      "ask": "99.30",
      "open": "99.80",
      "high": "100.40",
      "low": "97.30",
      "close": "98.90",
      "average": "98.5407",
      "volume": "334294",
      "turnover": "32954080.6",
      "trades": "959"
    },
    {
      "date": "2026-03-26",
      "bid": "100.40",
      "ask": "100.80",
      "open": "99.00",
      "high": "101.00",
      "low": "98.20",
      "close": "100.80",
      "average": "100.0278",
      "volume": "176197",
      "turnover": "17626731.05",
      "trades": "670"
    },
    {
      "date": "2026-03-27",
      "bid": "99.90",
      "ask": "100.40",
      "open": "100.40",
      "high": "100.60",
      "low": "98.40",
      "close": "99.80",
      "average": "99.6182",
      "volume": "170665",
      "turnover": "17000580.55",
      "trades": "805"
    },
    {
      "date": "2026-03-30",
      "bid": "101.00",
      "ask": "101.40",
      "open": "99.70",
      "high": "101.20",
      "low": "98.20",
      "close": "101.00",
      "average": "100.1831",
      "volume": "189276",
      "turnover": "18961570.25",
      "trades": "766"
    },
    {
      "date": "2026-03-31",
      "bid": "101.20",
      "ask": "101.60",
      "open": "99.40",
      "high": "102.40",
      "low": "99.40",
      "close": "101.20",
      "average": "101.1925",
      "volume": "197259",
      "turnover": "19956611.5",
      "trades": "844"
    },
    {
      "date": "2026-04-01",
      "bid": "105.20",
      "ask": "105.40",
      "open": "103.40",
      "high": "105.60",
      "low": "102.20",
      "close": "105.60",
      "average": "104.9366",
      "volume": "427277",
      "turnover": "44831706.1",
      "trades": "1167"
    },
    {
      "date": "2026-04-02",
      "bid": "104.80",
      "ask": "105.40",
      "open": "104.80",
      "high": "105.80",
      "low": "104.60",
      "close": "104.80",
      "average": "105.167",
      "volume": "477050",
      "turnover": "50172305.6",
      "trades": "524"
    },
    {
      "date": "2026-04-07",
      "bid": "104.90",
      "ask": "105.30",
      "open": "106.00",
      "high": "107.30",
      "low": "104.40",
      "close": "105.10",
      "average": "105.8034",
      "volume": "298642",
      "turnover": "31596996.75",
      "trades": "1017"
    },
    {
      "date": "2026-04-08",
      "bid": "104.10",
      "ask": "104.90",
      "open": "106.60",
      "high": "107.70",
      "low": "103.50",
      "close": "104.70",
      "average": "104.8866",
      "volume": "327191",
      "turnover": "34318570.15",
      "trades": "968"
    },
    {
      "date": "2026-04-09",
      "bid": "105.70",
      "ask": "106.30",
      "open": "104.70",
      "high": "106.50",
      "low": "104.70",
      "close": "105.80",
      "average": "105.5089",
      "volume": "530066",
      "turnover": "55928278.2",
      "trades": "622"
    },
    {
      "date": "2026-04-10",
      "bid": "106.40",
      "ask": "106.90",
      "open": "106.30",
      "high": "107.80",
      "low": "106.30",
      "close": "106.50",
      "average": "106.8508",
      "volume": "215380",
      "turnover": "23014080.55",
      "trades": "940"
    },
    {
      "date": "2026-04-13",
      "bid": "106.50",
      "ask": "107.10",
      "open": "106.50",
      "high": "107.40",
      "low": "105.60",
      "close": "106.70",
      "average": "106.5391",
      "volume": "154208",
      "turnover": "16430016.75",
      "trades": "677"
    },
    {
      "date": "2026-04-14",
      "bid": "107.80",
      "ask": "108.30",
      "open": "106.70",
      "high": "110.00",
      "low": "106.70",
      "close": "108.50",
      "average": "108.8867",
      "volume": "265124",
      "turnover": "28866080.15",
      "trades": "766"
    },
    {
      "date": "2026-04-15",
      "bid": "107.00",
      "ask": "107.60",
      "open": "108.50",
      "high": "109.70",
      "low": "107.40",
      "close": "107.60",
      "average": "108.3918",
      "volume": "179000",
      "turnover": "19404885.6",
      "trades": "618"
    },
    {
      "date": "2026-04-16",
      "bid": "107.50",
      "ask": "107.80",
      "open": "108.00",
      "high": "108.20",
      "low": "105.70",
      "close": "108.20",
      "average": "107.3807",
      "volume": "190864",
      "turnover": "20490670.7",
      "trades": "731"
    },
    {
      "date": "2026-04-17",
      "bid": "106.10",
      "ask": "106.50",
      "open": "107.80",
      "high": "108.20",
      "low": "105.60",
      "close": "106.10",
      "average": "106.8389",
      "volume": "190128",
      "turnover": "20318415.3",
      "trades": "804"
    },
    {
      "date": "2026-04-20",
      "bid": "106.80",
      "ask": "107.10",
      "open": "106.10",
      "high": "107.00",
      "low": "105.50",
      "close": "107.00",
      "average": "106.7054",
      "volume": "171768",
      "turnover": "18325743.25",
      "trades": "567"
    },
    {
      "date": "2026-04-21",
      "bid": "106.40",
      "ask": "107.00",
      "open": "108.80",
      "high": "111.70",
      "low": "106.60",
      "close": "106.80",
      "average": "107.8957",
      "volume": "206660",
      "turnover": "22304889.5",
      "trades": "999"
    },
    {
      "date": "2026-04-22",
      "bid": "105.30",
      "ask": "105.70",
      "open": "107.00",
      "high": "107.00",
      "low": "105.40",
      "close": "105.70",
      "average": "105.8362",
      "volume": "125366",
      "turnover": "13268214.2",
      "trades": "527"
    },
    {
      "date": "2026-04-23",
      "bid": "105.30",
      "ask": "105.50",
      "open": "105.80",
      "high": "106.40",
      "low": "104.80",
      "close": "105.70",
      "average": "105.6367",
      "volume": "122656",
      "turnover": "12956564.3",
      "trades": "635"
    },
    {
      "date": "2026-04-24",
      "bid": "105.20",
      "ask": "105.40",
      "open": "105.20",
      "high": "106.00",
      "low": "104.50",
      "close": "104.80",
      "average": "105.0457",
      "volume": "178632",
      "turnover": "18765647.25",
      "trades": "768"
    },
    {
      "date": "2026-04-27",
      "bid": "105.70",
      "ask": "105.90",
      "open": "105.00",
      "high": "106.20",
      "low": "104.80",
      "close": "105.50",
      "average": "105.4556",
      "volume": "112314",
      "turnover": "11844114.65",
      "trades": "615"
    },
    {
      "date": "2026-04-28",
      "bid": "104.60",
      "ask": "104.90",
      "open": "105.30",
      "high": "106.20",
      "low": "104.20",
      "close": "105.20",
      "average": "105.053",
      "volume": "193832",
      "turnover": "20364039.75",
      "trades": "702"
    },
    {
      "date": "2026-04-29",
      "bid": "105.30",
      "ask": "105.70",
      "open": "104.60",
      "high": "106.00",
      "low": "104.20",
      "close": "105.60",
      "average": "105.5407",
      "volume": "115629",
      "turnover": "12204075.1",
      "trades": "474"
    },
    {
      "date": "2026-04-30",
      "bid": "106.00",
      "ask": "106.20",
      "open": "105.20",
      "high": "106.50",
      "low": "104.60",
      "close": "106.40",
      "average": "106.0353",
      "volume": "96757",
      "turnover": "10258670.19",
      "trades": "483"
    },
    {
      "date": "2026-05-04",
      "bid": "99.65",
      "ask": "99.85",
      "open": "106.40",
      "high": "107.90",
      "low": "99.65",
      "close": "100.20",
      "average": "101.4294",
      "volume": "352579",
      "turnover": "35765872.47",
      "trades": "1446"
    },
    {
      "date": "2026-05-05",
      "bid": "99.60",
      "ask": "99.80",
      "open": "100.00",
      "high": "101.70",
      "low": "99.20",
      "close": "99.95",
      "average": "100.314",
      "volume": "213326",
      "turnover": "21402737.79",
      "trades": "975"
    },
    {
      "date": "2026-05-06",
      "bid": "103.90",
      "ask": "104.20",
      "open": "105.20",
      "high": "107.00",
      "low": "99.25",
      "close": "104.10",
      "average": "103.3057",
      "volume": "665782",
      "turnover": "68665947.63",
      "trades": "2756"
    },
    {
      "date": "2026-05-07",
      "bid": "105.60",
      "ask": "106.00",
      "open": "104.00",
      "high": "107.60",
      "low": "102.90",
      "close": "105.60",
      "average": "106.0344",
      "volume": "337624",
      "turnover": "35792959.79",
      "trades": "1147"
    },
    {
      "date": "2026-05-08",
      "bid": "105.10",
      "ask": "105.30",
      "open": "106.00",
      "high": "106.00",
      "low": "104.70",
      "close": "105.30",
      "average": "105.326",
      "volume": "194673",
      "turnover": "20506507.45",
      "trades": "607"
    },
    {
      "date": "2026-05-11",
      "bid": "104.10",
      "ask": "104.20",
      "open": "105.00",
      "high": "106.10",
      "low": "104.20",
      "close": "104.50",
      "average": "105.3005",
      "volume": "236422",
      "turnover": "24895400.6",
      "trades": "1319"
    },
    {
      "date": "2026-05-12",
      "bid": "106.00",
      "ask": "106.20",
      "open": "103.80",
      "high": "106.90",
      "low": "103.10",
      "close": "106.50",
      "average": "105.7505",
      "volume": "372223",
      "turnover": "39357922.79",
      "trades": "1601"
    },
    {
      "date": "2026-05-13",
      "bid": "107.00",
      "ask": "107.20",
      "open": "107.00",
      "high": "108.80",
      "low": "106.60",
      "close": "107.20",
      "average": "107.5571",
      "volume": "238454",
      "turnover": "25647728.85",
      "trades": "610"
    },
    {
      "date": "2026-05-15",
      "bid": "106.80",
      "ask": "107.20",
      "open": "107.40",
      "high": "109.30",
      "low": "106.80",
      "close": "107.50",
      "average": "107.9435",
      "volume": "332279",
      "turnover": "35826038.2",
      "trades": "1008"
    },
    {
      "date": "2026-05-18",
      "bid": "107.80",
      "ask": "108.00",
      "open": "106.80",
      "high": "108.10",
      "low": "105.10",
      "close": "107.80",
      "average": "107.1489",
      "volume": "168432",
      "turnover": "18039554.05",
      "trades": "781"
    },
    {
      "date": "2026-05-19",
      "bid": "112.10",
      "ask": "112.50",
      "open": "108.00",
      "high": "112.50",
      "low": "108.00",
      "close": "112.00",
      "average": "111.3221",
      "volume": "418014",
      "turnover": "46537838.5",
      "trades": "1031"
    },
    {
      "date": "2026-05-20",
      "bid": "115.20",
      "ask": "115.90",
      "open": "112.00",
      "high": "116.40",
      "low": "111.50",
      "close": "115.10",
      "average": "115.3859",
      "volume": "1353957",
      "turnover": "156228622.3",
      "trades": "1345"
    },
    {
      "date": "2026-05-21",
      "bid": "112.40",
      "ask": "114.50",
      "open": "114.80",
      "high": "116.40",
      "low": "113.90",
      "close": "114.50",
      "average": "114.7312",
      "volume": "477187",
      "turnover": "53828570.44",
      "trades": "1132"
    },
    {
      "date": "2026-05-22",
      "bid": "112.70",
      "ask": "112.90",
      "open": "114.30",
      "high": "114.90",
      "low": "112.00",
      "close": "113.00",
      "average": "113.239",
      "volume": "281395",
      "turnover": "31860807.35",
      "trades": "1227"
    },
    {
      "date": "2026-05-25",
      "bid": "114.50",
      "ask": "115.10",
      "open": "113.40",
      "high": "115.50",
      "low": "113.40",
      "close": "114.40",
      "average": "114.6429",
      "volume": "117899",
      "turnover": "13516443.65",
      "trades": "747"
    },
    {
      "date": "2026-05-26",
      "bid": "117.00",
      "ask": "117.20",
      "open": "115.10",
      "high": "118.00",
      "low": "114.40",
      "close": "117.10",
      "average": "116.984",
      "volume": "1236693",
      "turnover": "144670098.1",
      "trades": "1057"
    },
    {
      "date": "2026-05-27",
      "bid": "117.20",
      "ask": "117.60",
      "open": "116.00",
      "high": "118.30",
      "low": "116.00",
      "close": "117.20",
      "average": "117.4261",
      "volume": "239588",
      "turnover": "28134185.65",
      "trades": "924"
    },
    {
      "date": "2026-05-28",
      "bid": "119.10",
      "ask": "120.00",
      "open": "117.60",
      "high": "120.30",
      "low": "117.40",
      "close": "119.00",
      "average": "119.0752",
      "volume": "405081",
      "turnover": "48241321.45",
      "trades": "1223"
    },
    {
      "date": "2026-05-29",
      "bid": "117.80",
      "ask": "118.00",
      "open": "119.00",
      "high": "119.80",
      "low": "117.40",
      "close": "118.00",
      "average": "118.045",
      "volume": "3421944",
      "turnover": "403991135.25",
      "trades": "1806"
    },
    {
      "date": "2026-06-01",
      "bid": "113.00",
      "ask": "113.20",
      "open": "117.80",
      "high": "117.80",
      "low": "111.80",
      "close": "113.10",
      "average": "113.6951",
      "volume": "368564",
      "turnover": "41914046.9",
      "trades": "1786"
    },
    {
      "date": "2026-06-02",
      "bid": "110.10",
      "ask": "110.30",
      "open": "113.20",
      "high": "113.60",
      "low": "108.00",
      "close": "109.90",
      "average": "110.6598",
      "volume": "392351",
      "turnover": "43422168.3",
      "trades": "1243"
    },
    {
      "date": "2026-06-03",
      "bid": "108.70",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.50",
      "low": "108.20",
      "close": "108.80",
      "average": "109.099",
      "volume": "213108",
      "turnover": "23250412.1",
      "trades": "942"
    },
    {
      "date": "2026-06-04",
      "bid": "112.40",
      "ask": "112.50",
      "open": "108.90",
      "high": "113.60",
      "low": "108.20",
      "close": "112.20",
      "average": "111.9043",
      "volume": "583925",
      "turnover": "65341292.85",
      "trades": "2020"
    },
    {
      "date": "2026-06-05",
      "bid": "112.70",
      "ask": "112.90",
      "open": "114.50",
      "high": "114.50",
      "low": "111.90",
      "close": "113.00",
      "average": "112.9755",
      "volume": "175474",
      "turnover": "19823935.95",
      "trades": "794"
    },
    {
      "date": "2026-06-08",
      "bid": "110.90",
      "ask": "111.40",
      "open": "112.90",
      "high": "114.00",
      "low": "110.80",
      "close": "111.00",
      "average": "112.0229",
      "volume": "174044",
      "turnover": "19503742.05",
      "trades": "887"
    },
    {
      "date": "2026-06-09",
      "bid": "113.00",
      "ask": "113.30",
      "open": "110.80",
      "high": "113.90",
      "low": "110.00",
      "close": "113.00",
      "average": "112.5184",
      "volume": "162974",
      "turnover": "18331874.55",
      "trades": "816"
    },
    {
      "date": "2026-06-10",
      "bid": "116.50",
      "ask": "116.70",
      "open": "113.70",
      "high": "117.40",
      "low": "113.70",
      "close": "116.50",
      "average": "115.7799",
      "volume": "217049",
      "turnover": "25126290.95",
      "trades": "1150"
    },
    {
      "date": "2026-06-11",
      "bid": "115.70",
      "ask": "115.90",
      "open": "116.70",
      "high": "116.90",
      "low": "114.70",
      "close": "115.60",
      "average": "115.6652",
      "volume": "163821",
      "turnover": "18948779.89",
      "trades": "783"
    },
    {
      "date": "2026-06-12",
      "bid": "117.90",
      "ask": "118.10",
      "open": "115.70",
      "high": "118.10",
      "low": "113.90",
      "close": "117.30",
      "average": "116.808",
      "volume": "210001",
      "turnover": "24530995.05",
      "trades": "954"
    },
    {
      "date": "2026-06-15",
      "bid": "114.00",
      "ask": "114.30",
      "open": "118.10",
      "high": "118.20",
      "low": "113.30",
      "close": "113.40",
      "average": "114.1126",
      "volume": "326790",
      "turnover": "37295056.85",
      "trades": "1139"
    },
    {
      "date": "2026-06-16",
      "bid": "110.00",
      "ask": "110.20",
      "open": "113.40",
      "high": "113.50",
      "low": "108.50",
      "close": "109.40",
      "average": "109.9277",
      "volume": "267068",
      "turnover": "29360936.55",
      "trades": "1037"
    },
    {
      "date": "2026-06-17",
      "bid": "108.30",
      "ask": "108.60",
      "open": "110.00",
      "high": "110.30",
      "low": "106.00",
      "close": "108.00",
      "average": "107.7104",
      "volume": "311668",
      "turnover": "33568571.04",
      "trades": "1095"
    },
    {
      "date": "2026-06-18",
      "bid": "108.10",
      "ask": "108.80",
      "open": "108.40",
      "high": "109.20",
      "low": "107.60",
      "close": "108.80",
      "average": "108.6203",
      "volume": "382572",
      "turnover": "41553986.04",
      "trades": "961"
    },
    {
      "date": "2026-06-22",
      "bid": "109.90",
      "ask": "110.20",
      "open": "108.10",
      "high": "110.80",
      "low": "108.10",
      "close": "109.90",
      "average": "109.6426",
      "volume": "153435",
      "turnover": "16832802.85",
      "trades": "662"
    },
    {
      "date": "2026-06-23",
      "bid": "111.50",
      "ask": "111.70",
      "open": "109.40",
      "high": "112.30",
      "low": "109.30",
      "close": "112.20",
      "average": "111.4585",
      "volume": "213234",
      "turnover": "23759301.8",
      "trades": "717"
    },
    {
      "date": "2026-06-24",
      "bid": "117.90",
      "ask": "118.10",
      "open": "112.60",
      "high": "118.20",
      "low": "111.70",
      "close": "118.20",
      "average": "116.1912",
      "volume": "227555",
      "turnover": "26408282.4",
      "trades": "1064"
    },
    {
      "date": "2026-06-25",
      "bid": "119.80",
      "ask": "120.00",
      "open": "118.80",
      "high": "120.80",
      "low": "116.80",
      "close": "120.80",
      "average": "119.5072",
      "volume": "974702",
      "turnover": "116480850.85",
      "trades": "950"
    },
    {
      "date": "2026-06-26",
      "bid": "119.00",
      "ask": "119.60",
      "open": "119.80",
      "high": "120.90",
      "low": "118.30",
      "close": "119.20",
      "average": "119.2193",
      "volume": "381976",
      "turnover": "45552685.7",
      "trades": "1032"
    },
    {
      "date": "2026-06-29",
      "bid": "121.10",
      "ask": "121.50",
      "open": "119.00",
      "high": "123.40",
      "low": "118.40",
      "close": "121.40",
      "average": "121.4253",
      "volume": "223535",
      "turnover": "27140134.9",
      "trades": "1046"
    },
    {
      "date": "2026-06-30",
      "bid": "122.10",
      "ask": "122.40",
      "open": "121.40",
      "high": "122.70",
      "low": "120.10",
      "close": "122.70",
      "average": "121.6786",
      "volume": "269138",
      "turnover": "32742574",
      "trades": "1061"
    },
    {
      "date": "2026-07-01",
      "bid": "114.80",
      "ask": "115.00",
      "open": "118.40",
      "high": "119.40",
      "low": "112.20",
      "close": "114.90",
      "average": "114.9689",
      "volume": "829036",
      "turnover": "95312914.35",
      "trades": "2552"
    },
    {
      "date": "2026-07-02",
      "bid": "115.70",
      "ask": "116.20",
      "open": "114.80",
      "high": "116.70",
      "low": "113.30",
      "close": "116.70",
      "average": "115.2391",
      "volume": "517645",
      "turnover": "59607958.75",
      "trades": "1789"
    },
    {
      "date": "2026-07-03",
      "bid": "117.40",
      "ask": "117.50",
      "open": "116.30",
      "high": "117.90",
      "low": "116.20",
      "close": "117.50",
      "average": "117.3348",
      "volume": "269549",
      "turnover": "31625907.8",
      "trades": "843"
    },
    {
      "date": "2026-07-06",
      "bid": "116.00",
      "ask": "116.30",
      "open": "117.60",
      "high": "119.10",
      "low": "115.60",
      "close": "116.10",
      "average": "116.4251",
      "volume": "142391",
      "turnover": "16578428.95",
      "trades": "656"
    },
    {
      "date": "2026-07-07",
      "bid": "114.90",
      "ask": "115.30",
      "open": "116.80",
      "high": "117.00",
      "low": "113.80",
      "close": "115.00",
      "average": "114.9747",
      "volume": "180016",
      "turnover": "20687487.45",
      "trades": "674"
    },
    {
      "date": "2026-07-08",
      "bid": "108.30",
      "ask": "108.50",
      "open": "115.00",
      "high": "115.10",
      "low": "108.10",
      "close": "108.10",
      "average": "109.6502",
      "volume": "292400",
      "turnover": "32065709.3",
      "trades": "984"
    },
    {
      "date": "2026-07-09",
      "bid": "108.50",
      "ask": "108.90",
      "open": "108.10",
      "high": "109.20",
      "low": "106.00",
      "close": "109.00",
      "average": "108.6753",
      "volume": "364472",
      "turnover": "39610859.04",
      "trades": "962"
    },
    {
      "date": "2026-07-10",
      "bid": "109.10",
      "ask": "109.40",
      "open": "109.00",
      "high": "110.70",
      "low": "108.40",
      "close": "109.00",
      "average": "109.1388",
      "volume": "187237",
      "turnover": "20435442",
      "trades": "656"
    },
    {
      "date": "2026-07-13",
      "bid": "111.80",
      "ask": "112.00",
      "open": "109.10",
      "high": "112.10",
      "low": "108.40",
      "close": "111.70",
      "average": "111.1037",
      "volume": "178639",
      "turnover": "19847112.75",
      "trades": "775"
    },
    {
      "date": "2026-07-14",
      "bid": "111.10",
      "ask": "111.30",
      "open": "112.00",
      "high": "112.00",
      "low": "110.60",
      "close": "110.80",
      "average": "110.9843",
      "volume": "128880",
      "turnover": "14303775.45",
      "trades": "642"
    },
    {
      "date": "2026-07-15",
      "bid": "112.70",
      "ask": "113.10",
      "open": "110.80",
      "high": "113.30",
      "low": "109.50",
      "close": "113.20",
      "average": "112.5957",
      "volume": "165878",
      "turnover": "18676804.39",
      "trades": "566"
    },
    {
      "date": "2026-07-16",
      "bid": "114.10",
      "ask": "114.40",
      "open": "113.40",
      "high": "114.40",
      "low": "112.10",
      "close": "114.30",
      "average": "113.5922",
      "volume": "137626",
      "turnover": "15633230.5",
      "trades": "578"
    },
    {
      "date": "2026-07-17",
      "bid": "114.60",
      "ask": "114.80",
      "open": "114.40",
      "high": "115.20",
      "low": "113.40",
      "close": "114.80",
      "average": "114.5461",
      "volume": "182539",
      "turnover": "20908652",
      "trades": "730"
    },
    {
      "date": "2026-07-20",
      "bid": "112.70",
      "ask": "113.00",
      "open": "114.80",
      "high": "115.00",
      "low": "112.10",
      "close": "112.60",
      "average": "113.0808",
      "volume": "133701",
      "turnover": "15119010.2",
      "trades": "617"
    },
    {
      "date": "2026-07-21",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.50",
      "high": "112.90",
      "low": "110.40",
      "close": "110.40",
      "average": "111.004",
      "volume": "194224",
      "turnover": "21559654.25",
      "trades": "669"
    },
    {
      "date": "2026-07-22",
      "bid": "110.50",
      "ask": "110.80",
      "open": "110.40",
      "high": "112.40",
      "low": "109.50",
      "close": "110.70",
      "average": "110.9312",
      "volume": "178536",
      "turnover": "19805222.6",
      "trades": "727"
    },
    {
      "date": "2026-07-23",
      "bid": "108.80",
      "ask": "108.90",
      "open": "110.90",
      "high": "111.00",
      "low": "108.40",
      "close": "108.70",
      "average": "109.085",
      "volume": "149360",
      "turnover": "16292945.75",
      "trades": "685"
    },
    {
      "date": "2026-07-24",
      "bid": "109.40",
      "ask": "109.50",
      "open": "108.70",
      "high": "109.50",
      "low": "106.00",
      "close": "109.30",
      "average": "108.408",
      "volume": "194566",
      "turnover": "21092096.1",
      "trades": "907"
    },
    {
      "date": "2026-07-27",
      "bid": "111.20",
      "ask": "111.50",
      "open": "109.60",
      "high": "111.90",
      "low": "109.50",
      "close": "111.20",
      "average": "110.7681",
      "volume": "258777",
      "turnover": "28663627.6",
      "trades": "1125"
    },
    {
      "date": "2026-07-28",
      "bid": "110.90",
      "ask": "111.20",
      "open": "111.10",
      "high": "111.90",
      "low": "110.40",
      "close": "110.60",
      "average": "110.9874",
      "volume": "168468",
      "turnover": "18697821.5",
      "trades": "691"
    },
    {
      "date": "2026-07-29",
      "bid": "109.60",
      "ask": "109.70",
      "open": "110.80",
      "high": "112.20",
      "low": "109.40",
      "close": "109.60",
      "average": "109.9954",
      "volume": "151747",
      "turnover": "16691419.8",
      "trades": "784"
    },
    {
      "date": "2026-07-30",
      "bid": "109.80",
      "ask": "110.00",
      "open": "109.50",
      "high": "111.60",
      "low": "109.50",
      "close": "109.80",
      "average": "110.383",
      "volume": "133689",
      "turnover": "14756993.2",
      "trades": "700"
    },
    {
      "date": "2026-07-31",
      "bid": "109.60",
      "ask": "109.80",
      "open": "109.60",
      "high": "110.60",
      "low": "109.00",
      "close": "109.40",
      "average": "109.7108",
      "volume": "131346",
      "turnover": "14410151.9",
      "trades": "666"
    },
    {
      "date": "2026-08-03",
      "bid": "109.10",
      "ask": "109.30",
      "open": "109.60",
      "high": "109.70",
      "low": "107.20",
      "close": "109.10",
      "average": "108.6246",
      "volume": "204494",
      "turnover": "22212545.5",
      "trades": "1135"
    },
    {
      "date": "2026-08-04",
      "bid": "108.60",
      "ask": "108.70",
      "open": "109.10",
      "high": "109.90",
      "low": "108.40",
      "close": "108.70",
      "average": "108.9655",
      "volume": "143614",
      "turnover": "15648802.5",
      "trades": "659"
    },
    {
      "date": "2026-08-05",
      "bid": "109.10",
      "ask": "109.20",
      "open": "108.60",
      "high": "110.40",
      "low": "108.00",
      "close": "109.80",
      "average": "109.4602",
      "volume": "225031",
      "turnover": "24631931.8",
      "trades": "1001"
    }
  ]
}