{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX487692/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cla-b?id=TX487692",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX487692",
    "asset_class": "SHARES",
    "isin": "SE0002626861",
    "symbol": "CLA B",
    "company": "Cloetta B",
    "market": null,
    "last_sale_price": "SEK 55.35",
    "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": "27.96",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.14",
      "low": "27.84",
      "close": "28.06",
      "average": "27.9674",
      "volume": "456818",
      "turnover": "12776004.64",
      "trades": "829"
    },
    {
      "date": "2021-08-03",
      "bid": "28.00",
      "ask": "28.08",
      "open": "28.10",
      "high": "28.28",
      "low": "28.00",
      "close": "28.06",
      "average": "28.1378",
      "volume": "324080",
      "turnover": "9118890.53",
      "trades": "729"
    },
    {
      "date": "2021-08-04",
      "bid": "28.12",
      "ask": "28.18",
      "open": "28.06",
      "high": "28.20",
      "low": "27.94",
      "close": "28.08",
      "average": "28.0982",
      "volume": "418766",
      "turnover": "11766597.8",
      "trades": "934"
    },
    {
      "date": "2021-08-05",
      "bid": "28.28",
      "ask": "28.32",
      "open": "28.08",
      "high": "28.34",
      "low": "27.96",
      "close": "28.32",
      "average": "28.1664",
      "volume": "537053",
      "turnover": "15126896.04",
      "trades": "925"
    },
    {
      "date": "2021-08-06",
      "bid": "28.00",
      "ask": "28.04",
      "open": "28.28",
      "high": "28.32",
      "low": "27.90",
      "close": "28.04",
      "average": "28.0502",
      "volume": "474198",
      "turnover": "13301334.3",
      "trades": "735"
    },
    {
      "date": "2021-08-09",
      "bid": "27.90",
      "ask": "27.92",
      "open": "28.04",
      "high": "28.04",
      "low": "27.68",
      "close": "27.92",
      "average": "27.8798",
      "volume": "300158",
      "turnover": "8368788.88",
      "trades": "573"
    },
    {
      "date": "2021-08-10",
      "bid": "28.02",
      "ask": "28.04",
      "open": "27.90",
      "high": "28.18",
      "low": "27.86",
      "close": "28.06",
      "average": "28.0528",
      "volume": "497795",
      "turnover": "13964048.81",
      "trades": "720"
    },
    {
      "date": "2021-08-11",
      "bid": "28.06",
      "ask": "28.10",
      "open": "28.00",
      "high": "28.10",
      "low": "27.84",
      "close": "28.10",
      "average": "27.9853",
      "volume": "406065",
      "turnover": "11363912.12",
      "trades": "606"
    },
    {
      "date": "2021-08-12",
      "bid": "28.66",
      "ask": "28.72",
      "open": "28.16",
      "high": "28.76",
      "low": "28.16",
      "close": "28.72",
      "average": "28.54",
      "volume": "1119258",
      "turnover": "31943574.13",
      "trades": "1788"
    },
    {
      "date": "2021-08-13",
      "bid": "28.76",
      "ask": "28.80",
      "open": "28.64",
      "high": "29.00",
      "low": "28.64",
      "close": "28.78",
      "average": "28.8148",
      "volume": "828938",
      "turnover": "23885718.24",
      "trades": "1194"
    },
    {
      "date": "2021-08-16",
      "bid": "28.46",
      "ask": "28.50",
      "open": "28.84",
      "high": "28.88",
      "low": "28.22",
      "close": "28.50",
      "average": "28.4997",
      "volume": "397366",
      "turnover": "11324846.8",
      "trades": "784"
    },
    {
      "date": "2021-08-17",
      "bid": "28.76",
      "ask": "28.78",
      "open": "28.50",
      "high": "28.82",
      "low": "28.28",
      "close": "28.82",
      "average": "28.6229",
      "volume": "323080",
      "turnover": "9247497.86",
      "trades": "830"
    },
    {
      "date": "2021-08-18",
      "bid": "28.84",
      "ask": "28.88",
      "open": "28.90",
      "high": "29.10",
      "low": "28.70",
      "close": "28.92",
      "average": "28.9721",
      "volume": "804975",
      "turnover": "23321255.36",
      "trades": "1430"
    },
    {
      "date": "2021-08-19",
      "bid": "28.98",
      "ask": "29.00",
      "open": "28.84",
      "high": "29.04",
      "low": "28.62",
      "close": "29.04",
      "average": "28.8271",
      "volume": "933104",
      "turnover": "26898864.28",
      "trades": "1527"
    },
    {
      "date": "2021-08-20",
      "bid": "29.30",
      "ask": "29.32",
      "open": "29.04",
      "high": "29.40",
      "low": "28.70",
      "close": "29.36",
      "average": "29.1431",
      "volume": "1036813",
      "turnover": "30216560.04",
      "trades": "1241"
    },
    {
      "date": "2021-08-23",
      "bid": "29.48",
      "ask": "29.50",
      "open": "29.40",
      "high": "29.84",
      "low": "29.32",
      "close": "29.50",
      "average": "29.5621",
      "volume": "843687",
      "turnover": "24941186.99",
      "trades": "1335"
    },
    {
      "date": "2021-08-24",
      "bid": "29.34",
      "ask": "29.38",
      "open": "29.48",
      "high": "29.62",
      "low": "29.20",
      "close": "29.36",
      "average": "29.458",
      "volume": "733834",
      "turnover": "21615151.12",
      "trades": "1017"
    },
    {
      "date": "2021-08-25",
      "bid": "29.48",
      "ask": "29.50",
      "open": "29.36",
      "high": "29.72",
      "low": "29.30",
      "close": "29.46",
      "average": "29.5408",
      "volume": "529349",
      "turnover": "15636424.33",
      "trades": "1138"
    },
    {
      "date": "2021-08-26",
      "bid": "29.36",
      "ask": "29.40",
      "open": "29.64",
      "high": "29.66",
      "low": "29.34",
      "close": "29.36",
      "average": "29.4873",
      "volume": "436371",
      "turnover": "12866957.82",
      "trades": "1000"
    },
    {
      "date": "2021-08-27",
      "bid": "29.32",
      "ask": "29.36",
      "open": "29.30",
      "high": "29.48",
      "low": "29.24",
      "close": "29.34",
      "average": "29.3617",
      "volume": "485925",
      "turnover": "14267346.12",
      "trades": "921"
    },
    {
      "date": "2021-08-30",
      "bid": "29.70",
      "ask": "29.74",
      "open": "29.40",
      "high": "29.74",
      "low": "29.16",
      "close": "29.70",
      "average": "29.4537",
      "volume": "592652",
      "turnover": "17454213.67",
      "trades": "834"
    },
    {
      "date": "2021-08-31",
      "bid": "29.84",
      "ask": "29.86",
      "open": "29.70",
      "high": "29.96",
      "low": "29.56",
      "close": "29.84",
      "average": "29.8312",
      "volume": "1253900",
      "turnover": "37413038.46",
      "trades": "1640"
    },
    {
      "date": "2021-09-01",
      "bid": "29.16",
      "ask": "29.20",
      "open": "29.98",
      "high": "30.02",
      "low": "29.16",
      "close": "29.20",
      "average": "29.4566",
      "volume": "472859",
      "turnover": "13928412.64",
      "trades": "1185"
    },
    {
      "date": "2021-09-02",
      "bid": "29.40",
      "ask": "29.44",
      "open": "29.20",
      "high": "29.56",
      "low": "29.14",
      "close": "29.44",
      "average": "29.3624",
      "volume": "502628",
      "turnover": "14758348.2",
      "trades": "919"
    },
    {
      "date": "2021-09-03",
      "bid": "29.44",
      "ask": "29.48",
      "open": "29.44",
      "high": "29.60",
      "low": "29.36",
      "close": "29.44",
      "average": "29.4718",
      "volume": "391140",
      "turnover": "11527577.58",
      "trades": "790"
    },
    {
      "date": "2021-09-06",
      "bid": "29.26",
      "ask": "29.28",
      "open": "29.52",
      "high": "29.60",
      "low": "29.24",
      "close": "29.26",
      "average": "29.3497",
      "volume": "318362",
      "turnover": "9343706.22",
      "trades": "711"
    },
    {
      "date": "2021-09-07",
      "bid": "28.94",
      "ask": "28.96",
      "open": "29.26",
      "high": "29.34",
      "low": "28.86",
      "close": "28.90",
      "average": "28.9661",
      "volume": "348600",
      "turnover": "10098448.71",
      "trades": "668"
    },
    {
      "date": "2021-09-08",
      "bid": "28.74",
      "ask": "28.78",
      "open": "28.80",
      "high": "28.80",
      "low": "28.50",
      "close": "28.78",
      "average": "28.6627",
      "volume": "301110",
      "turnover": "8630631.34",
      "trades": "740"
    },
    {
      "date": "2021-09-09",
      "bid": "28.74",
      "ask": "28.76",
      "open": "28.62",
      "high": "28.90",
      "low": "28.60",
      "close": "28.84",
      "average": "28.768",
      "volume": "342013",
      "turnover": "9839014.26",
      "trades": "673"
    },
    {
      "date": "2021-09-10",
      "bid": "28.32",
      "ask": "28.36",
      "open": "28.66",
      "high": "28.82",
      "low": "28.30",
      "close": "28.30",
      "average": "28.4874",
      "volume": "323921",
      "turnover": "9227364.94",
      "trades": "857"
    },
    {
      "date": "2021-09-13",
      "bid": "28.02",
      "ask": "28.04",
      "open": "28.30",
      "high": "28.44",
      "low": "28.02",
      "close": "28.08",
      "average": "28.2217",
      "volume": "258511",
      "turnover": "7295609.2",
      "trades": "702"
    },
    {
      "date": "2021-09-14",
      "bid": "28.20",
      "ask": "28.24",
      "open": "28.00",
      "high": "28.32",
      "low": "28.00",
      "close": "28.16",
      "average": "28.1464",
      "volume": "320740",
      "turnover": "9027661.98",
      "trades": "501"
    },
    {
      "date": "2021-09-15",
      "bid": "27.98",
      "ask": "28.02",
      "open": "28.10",
      "high": "28.36",
      "low": "27.94",
      "close": "28.00",
      "average": "28.1393",
      "volume": "276174",
      "turnover": "7771326",
      "trades": "691"
    },
    {
      "date": "2021-09-16",
      "bid": "28.14",
      "ask": "28.18",
      "open": "28.00",
      "high": "28.22",
      "low": "27.92",
      "close": "28.14",
      "average": "28.1232",
      "volume": "305724",
      "turnover": "8597921.64",
      "trades": "643"
    },
    {
      "date": "2021-09-17",
      "bid": "28.14",
      "ask": "28.18",
      "open": "28.20",
      "high": "28.40",
      "low": "28.16",
      "close": "28.22",
      "average": "28.2403",
      "volume": "284848",
      "turnover": "8044538.76",
      "trades": "516"
    },
    {
      "date": "2021-09-20",
      "bid": "27.84",
      "ask": "27.88",
      "open": "28.22",
      "high": "28.22",
      "low": "27.72",
      "close": "27.90",
      "average": "27.9071",
      "volume": "428422",
      "turnover": "11955994.52",
      "trades": "1099"
    },
    {
      "date": "2021-09-21",
      "bid": "27.88",
      "ask": "27.90",
      "open": "27.86",
      "high": "28.10",
      "low": "27.74",
      "close": "27.82",
      "average": "27.8984",
      "volume": "482107",
      "turnover": "13454417.05",
      "trades": "914"
    },
    {
      "date": "2021-09-22",
      "bid": "27.70",
      "ask": "27.74",
      "open": "28.00",
      "high": "28.10",
      "low": "27.64",
      "close": "27.72",
      "average": "27.7787",
      "volume": "335868",
      "turnover": "9330235.77",
      "trades": "687"
    },
    {
      "date": "2021-09-23",
      "bid": "27.54",
      "ask": "27.58",
      "open": "27.72",
      "high": "27.78",
      "low": "27.52",
      "close": "27.54",
      "average": "27.6452",
      "volume": "350450",
      "turnover": "9690480.11",
      "trades": "935"
    },
    {
      "date": "2021-09-24",
      "bid": "27.32",
      "ask": "27.34",
      "open": "27.54",
      "high": "27.60",
      "low": "27.16",
      "close": "27.36",
      "average": "27.3211",
      "volume": "463410",
      "turnover": "12661061.17",
      "trades": "1028"
    },
    {
      "date": "2021-09-27",
      "bid": "27.52",
      "ask": "27.58",
      "open": "27.60",
      "high": "27.74",
      "low": "27.42",
      "close": "27.56",
      "average": "27.5428",
      "volume": "406209",
      "turnover": "11187995.82",
      "trades": "1141"
    },
    {
      "date": "2021-09-28",
      "bid": "27.10",
      "ask": "27.16",
      "open": "27.80",
      "high": "27.80",
      "low": "27.10",
      "close": "27.10",
      "average": "27.2164",
      "volume": "434437",
      "turnover": "11823816.71",
      "trades": "1076"
    },
    {
      "date": "2021-09-29",
      "bid": "27.18",
      "ask": "27.24",
      "open": "27.14",
      "high": "27.24",
      "low": "27.00",
      "close": "27.20",
      "average": "27.133",
      "volume": "251609",
      "turnover": "6826907.38",
      "trades": "841"
    },
    {
      "date": "2021-09-30",
      "bid": "27.18",
      "ask": "27.20",
      "open": "27.24",
      "high": "27.38",
      "low": "27.00",
      "close": "27.12",
      "average": "27.1661",
      "volume": "354890",
      "turnover": "9641276.49",
      "trades": "838"
    },
    {
      "date": "2021-10-01",
      "bid": "27.26",
      "ask": "27.28",
      "open": "27.00",
      "high": "27.36",
      "low": "26.90",
      "close": "27.34",
      "average": "27.1593",
      "volume": "336895",
      "turnover": "9150031.61",
      "trades": "671"
    },
    {
      "date": "2021-10-04",
      "bid": "26.98",
      "ask": "27.02",
      "open": "27.36",
      "high": "27.44",
      "low": "26.90",
      "close": "26.98",
      "average": "27.0797",
      "volume": "521012",
      "turnover": "14109140.1",
      "trades": "1021"
    },
    {
      "date": "2021-10-05",
      "bid": "26.76",
      "ask": "26.80",
      "open": "26.98",
      "high": "26.98",
      "low": "26.70",
      "close": "26.84",
      "average": "26.8013",
      "volume": "309667",
      "turnover": "8299471.19",
      "trades": "904"
    },
    {
      "date": "2021-10-06",
      "bid": "26.46",
      "ask": "26.48",
      "open": "26.80",
      "high": "26.80",
      "low": "26.34",
      "close": "26.50",
      "average": "26.5348",
      "volume": "732881",
      "turnover": "19445561.09",
      "trades": "1342"
    },
    {
      "date": "2021-10-07",
      "bid": "26.40",
      "ask": "26.46",
      "open": "26.62",
      "high": "26.64",
      "low": "26.34",
      "close": "26.46",
      "average": "26.4467",
      "volume": "501717",
      "turnover": "13268765.62",
      "trades": "1628"
    },
    {
      "date": "2021-10-08",
      "bid": "26.98",
      "ask": "27.04",
      "open": "26.48",
      "high": "27.06",
      "low": "26.48",
      "close": "27.04",
      "average": "26.8144",
      "volume": "1098506",
      "turnover": "29455762.58",
      "trades": "1769"
    },
    {
      "date": "2021-10-11",
      "bid": "26.68",
      "ask": "26.70",
      "open": "27.10",
      "high": "27.12",
      "low": "26.58",
      "close": "26.68",
      "average": "26.72",
      "volume": "376726",
      "turnover": "10066125.53",
      "trades": "913"
    },
    {
      "date": "2021-10-12",
      "bid": "26.94",
      "ask": "26.96",
      "open": "26.60",
      "high": "26.98",
      "low": "26.52",
      "close": "26.98",
      "average": "26.7972",
      "volume": "283670",
      "turnover": "7601555.12",
      "trades": "594"
    },
    {
      "date": "2021-10-13",
      "bid": "27.20",
      "ask": "27.22",
      "open": "27.00",
      "high": "27.26",
      "low": "26.86",
      "close": "27.24",
      "average": "27.0507",
      "volume": "316563",
      "turnover": "8563265.86",
      "trades": "636"
    },
    {
      "date": "2021-10-14",
      "bid": "27.90",
      "ask": "27.92",
      "open": "27.64",
      "high": "28.18",
      "low": "27.52",
      "close": "27.90",
      "average": "27.7609",
      "volume": "905691",
      "turnover": "25142648.48",
      "trades": "1227"
    },
    {
      "date": "2021-10-15",
      "bid": "27.62",
      "ask": "27.66",
      "open": "27.92",
      "high": "27.94",
      "low": "27.42",
      "close": "27.60",
      "average": "27.605",
      "volume": "353009",
      "turnover": "9744804.4",
      "trades": "699"
    },
    {
      "date": "2021-10-18",
      "bid": "27.60",
      "ask": "27.64",
      "open": "27.60",
      "high": "27.90",
      "low": "27.52",
      "close": "27.68",
      "average": "27.693",
      "volume": "227783",
      "turnover": "6307948.42",
      "trades": "583"
    },
    {
      "date": "2021-10-19",
      "bid": "27.38",
      "ask": "27.42",
      "open": "27.60",
      "high": "27.74",
      "low": "27.26",
      "close": "27.44",
      "average": "27.4359",
      "volume": "412512",
      "turnover": "11317492.7",
      "trades": "909"
    },
    {
      "date": "2021-10-20",
      "bid": "27.20",
      "ask": "27.24",
      "open": "27.44",
      "high": "27.50",
      "low": "27.18",
      "close": "27.26",
      "average": "27.3216",
      "volume": "350339",
      "turnover": "9571731.19",
      "trades": "741"
    },
    {
      "date": "2021-10-21",
      "bid": "27.32",
      "ask": "27.34",
      "open": "27.26",
      "high": "27.40",
      "low": "27.12",
      "close": "27.40",
      "average": "27.3278",
      "volume": "250222",
      "turnover": "6837901.96",
      "trades": "636"
    },
    {
      "date": "2021-10-22",
      "bid": "27.18",
      "ask": "27.20",
      "open": "27.38",
      "high": "27.38",
      "low": "27.14",
      "close": "27.22",
      "average": "27.2209",
      "volume": "234601",
      "turnover": "6386034.98",
      "trades": "560"
    },
    {
      "date": "2021-10-25",
      "bid": "27.22",
      "ask": "27.24",
      "open": "27.22",
      "high": "27.44",
      "low": "27.14",
      "close": "27.24",
      "average": "27.3014",
      "volume": "379073",
      "turnover": "10349265.77",
      "trades": "1004"
    },
    {
      "date": "2021-10-26",
      "bid": "27.00",
      "ask": "27.04",
      "open": "27.20",
      "high": "27.22",
      "low": "26.90",
      "close": "27.04",
      "average": "27.0425",
      "volume": "264287",
      "turnover": "7146528.43",
      "trades": "968"
    },
    {
      "date": "2021-10-27",
      "bid": "26.98",
      "ask": "27.02",
      "open": "27.08",
      "high": "27.18",
      "low": "26.90",
      "close": "27.02",
      "average": "27.0247",
      "volume": "210353",
      "turnover": "5684718.48",
      "trades": "835"
    },
    {
      "date": "2021-10-28",
      "bid": "27.22",
      "ask": "27.28",
      "open": "27.00",
      "high": "27.26",
      "low": "26.96",
      "close": "27.20",
      "average": "27.1422",
      "volume": "418881",
      "turnover": "11369601.93",
      "trades": "1140"
    },
    {
      "date": "2021-10-29",
      "bid": "27.24",
      "ask": "27.32",
      "open": "27.78",
      "high": "28.40",
      "low": "27.24",
      "close": "27.26",
      "average": "27.8514",
      "volume": "1536484",
      "turnover": "42784183.15",
      "trades": "2787"
    },
    {
      "date": "2021-11-01",
      "bid": "27.32",
      "ask": "27.36",
      "open": "27.28",
      "high": "27.38",
      "low": "26.56",
      "close": "27.34",
      "average": "26.9167",
      "volume": "1268581",
      "turnover": "34145644.72",
      "trades": "2528"
    },
    {
      "date": "2021-11-02",
      "bid": "27.78",
      "ask": "27.82",
      "open": "27.32",
      "high": "28.32",
      "low": "27.32",
      "close": "27.88",
      "average": "27.9676",
      "volume": "1014029",
      "turnover": "28359859.38",
      "trades": "2166"
    },
    {
      "date": "2021-11-03",
      "bid": "27.94",
      "ask": "28.00",
      "open": "27.88",
      "high": "28.44",
      "low": "27.72",
      "close": "28.00",
      "average": "28.0838",
      "volume": "931165",
      "turnover": "26151141.12",
      "trades": "1560"
    },
    {
      "date": "2021-11-04",
      "bid": "27.98",
      "ask": "28.00",
      "open": "28.28",
      "high": "28.40",
      "low": "27.84",
      "close": "28.00",
      "average": "28.0347",
      "volume": "1379241",
      "turnover": "38669534.61",
      "trades": "1339"
    },
    {
      "date": "2021-11-05",
      "bid": "28.20",
      "ask": "28.24",
      "open": "28.02",
      "high": "28.38",
      "low": "27.98",
      "close": "28.30",
      "average": "28.2478",
      "volume": "289586",
      "turnover": "8180157.96",
      "trades": "587"
    },
    {
      "date": "2021-11-08",
      "bid": "27.94",
      "ask": "27.98",
      "open": "28.30",
      "high": "28.46",
      "low": "27.90",
      "close": "27.90",
      "average": "28.1323",
      "volume": "509986",
      "turnover": "14345926.75",
      "trades": "1110"
    },
    {
      "date": "2021-11-09",
      "bid": "27.86",
      "ask": "27.90",
      "open": "27.90",
      "high": "28.02",
      "low": "27.58",
      "close": "27.82",
      "average": "27.779",
      "volume": "1444671",
      "turnover": "40131350.97",
      "trades": "1322"
    },
    {
      "date": "2021-11-10",
      "bid": "27.80",
      "ask": "27.86",
      "open": "27.90",
      "high": "28.02",
      "low": "27.74",
      "close": "27.76",
      "average": "27.8638",
      "volume": "380138",
      "turnover": "10592089.38",
      "trades": "769"
    },
    {
      "date": "2021-11-11",
      "bid": "27.90",
      "ask": "27.96",
      "open": "27.76",
      "high": "28.00",
      "low": "27.74",
      "close": "27.94",
      "average": "27.9026",
      "volume": "408150",
      "turnover": "11388466.31",
      "trades": "795"
    },
    {
      "date": "2021-11-12",
      "bid": "27.66",
      "ask": "27.74",
      "open": "27.80",
      "high": "27.90",
      "low": "27.66",
      "close": "27.70",
      "average": "27.7831",
      "volume": "369150",
      "turnover": "10257034.1",
      "trades": "744"
    },
    {
      "date": "2021-11-15",
      "bid": "28.02",
      "ask": "28.06",
      "open": "27.70",
      "high": "28.08",
      "low": "27.54",
      "close": "28.08",
      "average": "27.8647",
      "volume": "682786",
      "turnover": "19021983.75",
      "trades": "1037"
    },
    {
      "date": "2021-11-16",
      "bid": "27.62",
      "ask": "27.66",
      "open": "28.08",
      "high": "28.14",
      "low": "27.54",
      "close": "27.54",
      "average": "27.7195",
      "volume": "918071",
      "turnover": "25448435",
      "trades": "1308"
    },
    {
      "date": "2021-11-17",
      "bid": "27.40",
      "ask": "27.46",
      "open": "27.54",
      "high": "27.66",
      "low": "27.22",
      "close": "27.32",
      "average": "27.4305",
      "volume": "750793",
      "turnover": "20594657.32",
      "trades": "1624"
    },
    {
      "date": "2021-11-18",
      "bid": "27.22",
      "ask": "27.28",
      "open": "27.36",
      "high": "27.46",
      "low": "27.14",
      "close": "27.20",
      "average": "27.2763",
      "volume": "406374",
      "turnover": "11084370.18",
      "trades": "1199"
    },
    {
      "date": "2021-11-19",
      "bid": "27.08",
      "ask": "27.14",
      "open": "27.30",
      "high": "27.30",
      "low": "26.94",
      "close": "27.08",
      "average": "27.087",
      "volume": "480212",
      "turnover": "13007495.62",
      "trades": "1056"
    },
    {
      "date": "2021-11-22",
      "bid": "26.98",
      "ask": "27.02",
      "open": "27.08",
      "high": "27.12",
      "low": "26.84",
      "close": "26.96",
      "average": "26.994",
      "volume": "302180",
      "turnover": "8156980.86",
      "trades": "926"
    },
    {
      "date": "2021-11-23",
      "bid": "26.74",
      "ask": "26.80",
      "open": "26.96",
      "high": "26.98",
      "low": "26.60",
      "close": "26.82",
      "average": "26.7933",
      "volume": "699131",
      "turnover": "18732047.04",
      "trades": "1310"
    },
    {
      "date": "2021-11-24",
      "bid": "26.50",
      "ask": "26.56",
      "open": "26.76",
      "high": "26.86",
      "low": "26.50",
      "close": "26.50",
      "average": "26.6334",
      "volume": "386885",
      "turnover": "10307098.21",
      "trades": "838"
    },
    {
      "date": "2021-11-25",
      "bid": "26.40",
      "ask": "26.44",
      "open": "26.52",
      "high": "26.74",
      "low": "26.38",
      "close": "26.44",
      "average": "26.5184",
      "volume": "314857",
      "turnover": "8349491.12",
      "trades": "832"
    },
    {
      "date": "2021-11-26",
      "bid": "25.48",
      "ask": "25.52",
      "open": "26.14",
      "high": "26.14",
      "low": "25.40",
      "close": "25.48",
      "average": "25.7574",
      "volume": "716147",
      "turnover": "18439018.23",
      "trades": "1758"
    },
    {
      "date": "2021-11-29",
      "bid": "25.46",
      "ask": "25.50",
      "open": "25.48",
      "high": "25.80",
      "low": "25.36",
      "close": "25.46",
      "average": "25.5148",
      "volume": "573042",
      "turnover": "14621077.48",
      "trades": "1078"
    },
    {
      "date": "2021-11-30",
      "bid": "24.86",
      "ask": "24.94",
      "open": "25.34",
      "high": "25.34",
      "low": "24.82",
      "close": "24.82",
      "average": "25.0194",
      "volume": "2067375",
      "turnover": "51725304.68",
      "trades": "1625"
    },
    {
      "date": "2021-12-01",
      "bid": "25.28",
      "ask": "25.34",
      "open": "25.00",
      "high": "25.36",
      "low": "24.88",
      "close": "25.28",
      "average": "25.0543",
      "volume": "465033",
      "turnover": "11651285.92",
      "trades": "1026"
    },
    {
      "date": "2021-12-02",
      "bid": "24.92",
      "ask": "24.96",
      "open": "25.20",
      "high": "25.20",
      "low": "24.66",
      "close": "24.92",
      "average": "24.9153",
      "volume": "615430",
      "turnover": "15330829.68",
      "trades": "1893"
    },
    {
      "date": "2021-12-03",
      "bid": "24.96",
      "ask": "25.02",
      "open": "25.04",
      "high": "25.12",
      "low": "24.84",
      "close": "24.88",
      "average": "24.9131",
      "volume": "498738",
      "turnover": "12425110.44",
      "trades": "997"
    },
    {
      "date": "2021-12-06",
      "bid": "25.20",
      "ask": "25.22",
      "open": "25.02",
      "high": "25.24",
      "low": "24.68",
      "close": "25.12",
      "average": "24.9377",
      "volume": "505303",
      "turnover": "12604469.15",
      "trades": "839"
    },
    {
      "date": "2021-12-07",
      "bid": "25.28",
      "ask": "25.30",
      "open": "25.18",
      "high": "25.58",
      "low": "25.16",
      "close": "25.30",
      "average": "25.3091",
      "volume": "852958",
      "turnover": "21587868.4",
      "trades": "1317"
    },
    {
      "date": "2021-12-08",
      "bid": "25.00",
      "ask": "25.06",
      "open": "25.38",
      "high": "25.56",
      "low": "24.96",
      "close": "24.96",
      "average": "25.2417",
      "volume": "709705",
      "turnover": "17924432.94",
      "trades": "1485"
    },
    {
      "date": "2021-12-09",
      "bid": "24.98",
      "ask": "25.04",
      "open": "25.10",
      "high": "25.20",
      "low": "24.90",
      "close": "25.00",
      "average": "25.0289",
      "volume": "537590",
      "turnover": "13455077.67",
      "trades": "1158"
    },
    {
      "date": "2021-12-10",
      "bid": "24.96",
      "ask": "25.02",
      "open": "25.00",
      "high": "25.50",
      "low": "24.96",
      "close": "25.00",
      "average": "25.131",
      "volume": "1490674",
      "turnover": "37461292.22",
      "trades": "1761"
    },
    {
      "date": "2021-12-13",
      "bid": "24.90",
      "ask": "24.94",
      "open": "25.08",
      "high": "25.14",
      "low": "24.84",
      "close": "24.92",
      "average": "24.9893",
      "volume": "506111",
      "turnover": "12647414.43",
      "trades": "944"
    },
    {
      "date": "2021-12-14",
      "bid": "24.74",
      "ask": "24.80",
      "open": "24.96",
      "high": "25.10",
      "low": "24.70",
      "close": "24.78",
      "average": "24.8807",
      "volume": "420626",
      "turnover": "10465449.36",
      "trades": "855"
    },
    {
      "date": "2021-12-15",
      "bid": "24.98",
      "ask": "25.06",
      "open": "24.80",
      "high": "25.06",
      "low": "24.80",
      "close": "25.04",
      "average": "24.8992",
      "volume": "324508",
      "turnover": "8080263.04",
      "trades": "814"
    },
    {
      "date": "2021-12-16",
      "bid": "25.00",
      "ask": "25.04",
      "open": "25.20",
      "high": "25.26",
      "low": "24.82",
      "close": "24.98",
      "average": "25.0244",
      "volume": "1792960",
      "turnover": "44597894.22",
      "trades": "827"
    },
    {
      "date": "2021-12-17",
      "bid": "25.46",
      "ask": "25.48",
      "open": "25.00",
      "high": "25.52",
      "low": "24.94",
      "close": "25.52",
      "average": "25.3753",
      "volume": "644092",
      "turnover": "16344043.9",
      "trades": "835"
    },
    {
      "date": "2021-12-20",
      "bid": "25.18",
      "ask": "25.22",
      "open": "25.30",
      "high": "25.32",
      "low": "25.06",
      "close": "25.12",
      "average": "25.1813",
      "volume": "533865",
      "turnover": "13443406.38",
      "trades": "1057"
    },
    {
      "date": "2021-12-21",
      "bid": "25.18",
      "ask": "25.22",
      "open": "25.30",
      "high": "25.52",
      "low": "25.18",
      "close": "25.24",
      "average": "25.2805",
      "volume": "582240",
      "turnover": "14719800.64",
      "trades": "1126"
    },
    {
      "date": "2021-12-22",
      "bid": "25.26",
      "ask": "25.30",
      "open": "25.48",
      "high": "25.48",
      "low": "25.20",
      "close": "25.30",
      "average": "25.2848",
      "volume": "419624",
      "turnover": "10610590.68",
      "trades": "772"
    },
    {
      "date": "2021-12-23",
      "bid": "25.74",
      "ask": "25.78",
      "open": "25.34",
      "high": "25.82",
      "low": "25.34",
      "close": "25.76",
      "average": "25.5665",
      "volume": "613854",
      "turnover": "15694388.79",
      "trades": "928"
    },
    {
      "date": "2021-12-27",
      "bid": "25.70",
      "ask": "25.72",
      "open": "25.78",
      "high": "25.98",
      "low": "25.60",
      "close": "25.68",
      "average": "25.7839",
      "volume": "480537",
      "turnover": "12390328.75",
      "trades": "1158"
    },
    {
      "date": "2021-12-28",
      "bid": "26.26",
      "ask": "26.28",
      "open": "25.72",
      "high": "26.58",
      "low": "25.72",
      "close": "26.28",
      "average": "26.2338",
      "volume": "929954",
      "turnover": "24395377.98",
      "trades": "1514"
    },
    {
      "date": "2021-12-29",
      "bid": "26.04",
      "ask": "26.08",
      "open": "26.02",
      "high": "26.16",
      "low": "26.02",
      "close": "26.10",
      "average": "26.0911",
      "volume": "290642",
      "turnover": "7583161.54",
      "trades": "698"
    },
    {
      "date": "2021-12-30",
      "bid": "26.16",
      "ask": "26.20",
      "open": "26.12",
      "high": "26.26",
      "low": "26.04",
      "close": "26.20",
      "average": "26.1497",
      "volume": "379121",
      "turnover": "9914097.19",
      "trades": "744"
    },
    {
      "date": "2022-01-03",
      "bid": "26.34",
      "ask": "26.38",
      "open": "26.42",
      "high": "26.58",
      "low": "26.32",
      "close": "26.38",
      "average": "26.4499",
      "volume": "530337",
      "turnover": "14026199.54",
      "trades": "1032"
    },
    {
      "date": "2022-01-04",
      "bid": "26.12",
      "ask": "26.18",
      "open": "26.40",
      "high": "26.62",
      "low": "25.96",
      "close": "26.14",
      "average": "26.2786",
      "volume": "849465",
      "turnover": "22319207.15",
      "trades": "1605"
    },
    {
      "date": "2022-01-05",
      "bid": "26.12",
      "ask": "26.16",
      "open": "26.18",
      "high": "26.22",
      "low": "25.86",
      "close": "26.22",
      "average": "26.0547",
      "volume": "276424",
      "turnover": "7199233.12",
      "trades": "812"
    },
    {
      "date": "2022-01-07",
      "bid": "25.92",
      "ask": "25.98",
      "open": "25.92",
      "high": "26.06",
      "low": "25.82",
      "close": "26.00",
      "average": "25.9264",
      "volume": "443398",
      "turnover": "11495666.2",
      "trades": "883"
    },
    {
      "date": "2022-01-10",
      "bid": "25.36",
      "ask": "25.40",
      "open": "26.00",
      "high": "26.00",
      "low": "25.30",
      "close": "25.36",
      "average": "25.5453",
      "volume": "656599",
      "turnover": "16772331.07",
      "trades": "1154"
    },
    {
      "date": "2022-01-11",
      "bid": "25.16",
      "ask": "25.22",
      "open": "25.36",
      "high": "25.48",
      "low": "25.04",
      "close": "25.16",
      "average": "25.2112",
      "volume": "557602",
      "turnover": "14058132.08",
      "trades": "1139"
    },
    {
      "date": "2022-01-12",
      "bid": "24.76",
      "ask": "24.80",
      "open": "25.20",
      "high": "25.22",
      "low": "24.76",
      "close": "24.76",
      "average": "24.8829",
      "volume": "857687",
      "turnover": "21341564.42",
      "trades": "1770"
    },
    {
      "date": "2022-01-13",
      "bid": "24.94",
      "ask": "24.98",
      "open": "24.90",
      "high": "25.04",
      "low": "24.68",
      "close": "24.94",
      "average": "24.8869",
      "volume": "463743",
      "turnover": "11541332.06",
      "trades": "870"
    },
    {
      "date": "2022-01-14",
      "bid": "24.88",
      "ask": "24.90",
      "open": "24.94",
      "high": "24.94",
      "low": "24.62",
      "close": "24.86",
      "average": "24.7561",
      "volume": "711358",
      "turnover": "17610294.23",
      "trades": "1114"
    },
    {
      "date": "2022-01-17",
      "bid": "24.54",
      "ask": "24.56",
      "open": "24.84",
      "high": "24.92",
      "low": "24.54",
      "close": "24.56",
      "average": "24.6808",
      "volume": "614652",
      "turnover": "15170922.31",
      "trades": "1112"
    },
    {
      "date": "2022-01-18",
      "bid": "24.70",
      "ask": "24.74",
      "open": "24.56",
      "high": "24.76",
      "low": "24.32",
      "close": "24.76",
      "average": "24.5507",
      "volume": "700760",
      "turnover": "17204534.42",
      "trades": "1578"
    },
    {
      "date": "2022-01-19",
      "bid": "24.60",
      "ask": "24.64",
      "open": "24.84",
      "high": "24.92",
      "low": "24.50",
      "close": "24.64",
      "average": "24.6836",
      "volume": "400668",
      "turnover": "9889986.34",
      "trades": "857"
    },
    {
      "date": "2022-01-20",
      "bid": "24.46",
      "ask": "24.50",
      "open": "24.86",
      "high": "24.86",
      "low": "24.42",
      "close": "24.54",
      "average": "24.5602",
      "volume": "579775",
      "turnover": "14236769.92",
      "trades": "1115"
    },
    {
      "date": "2022-01-21",
      "bid": "24.48",
      "ask": "24.52",
      "open": "24.50",
      "high": "24.58",
      "low": "24.36",
      "close": "24.56",
      "average": "24.4662",
      "volume": "638516",
      "turnover": "15622196.3",
      "trades": "1378"
    },
    {
      "date": "2022-01-24",
      "bid": "23.94",
      "ask": "23.98",
      "open": "24.50",
      "high": "24.50",
      "low": "23.80",
      "close": "23.94",
      "average": "24.0591",
      "volume": "832365",
      "turnover": "20026165.46",
      "trades": "1868"
    },
    {
      "date": "2022-01-25",
      "bid": "23.60",
      "ask": "23.68",
      "open": "24.02",
      "high": "24.18",
      "low": "23.60",
      "close": "23.70",
      "average": "23.9071",
      "volume": "794039",
      "turnover": "18984081.64",
      "trades": "1820"
    },
    {
      "date": "2022-01-26",
      "bid": "24.02",
      "ask": "24.06",
      "open": "23.88",
      "high": "24.16",
      "low": "23.66",
      "close": "24.02",
      "average": "23.9656",
      "volume": "816175",
      "turnover": "19557796.11",
      "trades": "1157"
    },
    {
      "date": "2022-01-27",
      "bid": "24.24",
      "ask": "24.38",
      "open": "23.90",
      "high": "24.40",
      "low": "23.72",
      "close": "24.28",
      "average": "24.0636",
      "volume": "827298",
      "turnover": "19905002.42",
      "trades": "1568"
    },
    {
      "date": "2022-01-28",
      "bid": "24.56",
      "ask": "24.60",
      "open": "24.26",
      "high": "24.64",
      "low": "23.66",
      "close": "24.64",
      "average": "23.9576",
      "volume": "3452988",
      "turnover": "82727372.61",
      "trades": "2993"
    },
    {
      "date": "2022-01-31",
      "bid": "24.56",
      "ask": "24.62",
      "open": "24.82",
      "high": "25.28",
      "low": "24.36",
      "close": "24.54",
      "average": "24.6514",
      "volume": "1205680",
      "turnover": "29721214.8",
      "trades": "2224"
    },
    {
      "date": "2022-02-01",
      "bid": "24.52",
      "ask": "24.56",
      "open": "24.80",
      "high": "25.00",
      "low": "24.46",
      "close": "24.60",
      "average": "24.7509",
      "volume": "887377",
      "turnover": "21965347.92",
      "trades": "1412"
    },
    {
      "date": "2022-02-02",
      "bid": "24.64",
      "ask": "24.70",
      "open": "24.60",
      "high": "24.88",
      "low": "24.56",
      "close": "24.64",
      "average": "24.7131",
      "volume": "522149",
      "turnover": "12904199.44",
      "trades": "867"
    },
    {
      "date": "2022-02-03",
      "bid": "24.52",
      "ask": "24.60",
      "open": "24.70",
      "high": "24.78",
      "low": "24.48",
      "close": "24.56",
      "average": "24.619",
      "volume": "551700",
      "turnover": "13582734.4",
      "trades": "1067"
    },
    {
      "date": "2022-02-04",
      "bid": "24.16",
      "ask": "24.18",
      "open": "24.66",
      "high": "24.72",
      "low": "24.10",
      "close": "24.20",
      "average": "24.3354",
      "volume": "488089",
      "turnover": "11877844.93",
      "trades": "909"
    },
    {
      "date": "2022-02-07",
      "bid": "24.58",
      "ask": "24.66",
      "open": "24.44",
      "high": "24.78",
      "low": "24.42",
      "close": "24.62",
      "average": "24.5626",
      "volume": "470561",
      "turnover": "11558413.06",
      "trades": "945"
    },
    {
      "date": "2022-02-08",
      "bid": "24.26",
      "ask": "24.30",
      "open": "24.60",
      "high": "24.76",
      "low": "24.24",
      "close": "24.30",
      "average": "24.3529",
      "volume": "783936",
      "turnover": "19080628.03",
      "trades": "993"
    },
    {
      "date": "2022-02-09",
      "bid": "24.72",
      "ask": "24.78",
      "open": "24.40",
      "high": "24.92",
      "low": "24.40",
      "close": "24.80",
      "average": "24.709",
      "volume": "985178",
      "turnover": "24342804",
      "trades": "1680"
    },
    {
      "date": "2022-02-10",
      "bid": "24.94",
      "ask": "24.96",
      "open": "24.94",
      "high": "25.00",
      "low": "24.72",
      "close": "24.96",
      "average": "24.8485",
      "volume": "546127",
      "turnover": "13570423.02",
      "trades": "799"
    },
    {
      "date": "2022-02-11",
      "bid": "25.08",
      "ask": "25.10",
      "open": "24.98",
      "high": "25.14",
      "low": "24.70",
      "close": "25.12",
      "average": "24.9438",
      "volume": "336528",
      "turnover": "8394132.86",
      "trades": "664"
    },
    {
      "date": "2022-02-14",
      "bid": "25.34",
      "ask": "25.36",
      "open": "25.12",
      "high": "25.44",
      "low": "24.66",
      "close": "25.36",
      "average": "25.1758",
      "volume": "1889383",
      "turnover": "47566147.42",
      "trades": "2675"
    },
    {
      "date": "2022-02-15",
      "bid": "25.48",
      "ask": "25.54",
      "open": "25.44",
      "high": "25.58",
      "low": "25.02",
      "close": "25.48",
      "average": "25.3997",
      "volume": "1142114",
      "turnover": "29010292.94",
      "trades": "1760"
    },
    {
      "date": "2022-02-16",
      "bid": "25.48",
      "ask": "25.52",
      "open": "25.74",
      "high": "25.74",
      "low": "25.36",
      "close": "25.48",
      "average": "25.492",
      "volume": "407167",
      "turnover": "10379484.92",
      "trades": "853"
    },
    {
      "date": "2022-02-17",
      "bid": "24.76",
      "ask": "24.78",
      "open": "25.60",
      "high": "25.64",
      "low": "24.74",
      "close": "24.74",
      "average": "25.0572",
      "volume": "528561",
      "turnover": "13244266.38",
      "trades": "903"
    },
    {
      "date": "2022-02-18",
      "bid": "24.44",
      "ask": "24.46",
      "open": "24.84",
      "high": "24.96",
      "low": "24.32",
      "close": "24.42",
      "average": "24.6183",
      "volume": "757285",
      "turnover": "18642874.92",
      "trades": "945"
    },
    {
      "date": "2022-02-21",
      "bid": "23.90",
      "ask": "23.98",
      "open": "24.46",
      "high": "24.50",
      "low": "23.74",
      "close": "23.98",
      "average": "24.0445",
      "volume": "646015",
      "turnover": "15532715.6",
      "trades": "1366"
    },
    {
      "date": "2022-02-22",
      "bid": "23.94",
      "ask": "23.98",
      "open": "23.46",
      "high": "24.02",
      "low": "23.30",
      "close": "23.92",
      "average": "23.7617",
      "volume": "1060324",
      "turnover": "25195394.89",
      "trades": "1522"
    },
    {
      "date": "2022-02-23",
      "bid": "23.70",
      "ask": "23.72",
      "open": "24.10",
      "high": "24.28",
      "low": "23.64",
      "close": "23.70",
      "average": "23.9191",
      "volume": "432428",
      "turnover": "10343375.22",
      "trades": "816"
    },
    {
      "date": "2022-02-24",
      "bid": "23.00",
      "ask": "23.06",
      "open": "23.00",
      "high": "23.40",
      "low": "22.72",
      "close": "23.00",
      "average": "23.0266",
      "volume": "1050992",
      "turnover": "24200299.01",
      "trades": "1675"
    },
    {
      "date": "2022-02-25",
      "bid": "23.50",
      "ask": "23.54",
      "open": "23.22",
      "high": "23.54",
      "low": "22.84",
      "close": "23.52",
      "average": "23.2127",
      "volume": "844760",
      "turnover": "19609247.46",
      "trades": "1380"
    },
    {
      "date": "2022-02-28",
      "bid": "23.70",
      "ask": "23.82",
      "open": "23.22",
      "high": "23.96",
      "low": "23.14",
      "close": "23.84",
      "average": "23.7231",
      "volume": "1178836",
      "turnover": "27965572.94",
      "trades": "1270"
    },
    {
      "date": "2022-03-01",
      "bid": "23.42",
      "ask": "23.46",
      "open": "23.72",
      "high": "24.00",
      "low": "23.32",
      "close": "23.32",
      "average": "23.6562",
      "volume": "692205",
      "turnover": "16375055.86",
      "trades": "994"
    },
    {
      "date": "2022-03-02",
      "bid": "23.50",
      "ask": "23.56",
      "open": "23.00",
      "high": "23.72",
      "low": "22.72",
      "close": "23.52",
      "average": "23.2159",
      "volume": "772716",
      "turnover": "17937610.73",
      "trades": "1229"
    },
    {
      "date": "2022-03-03",
      "bid": "22.96",
      "ask": "23.02",
      "open": "23.50",
      "high": "23.56",
      "low": "22.92",
      "close": "22.92",
      "average": "23.154",
      "volume": "542064",
      "turnover": "12550967.26",
      "trades": "965"
    },
    {
      "date": "2022-03-04",
      "bid": "22.90",
      "ask": "22.96",
      "open": "22.90",
      "high": "23.02",
      "low": "22.68",
      "close": "22.82",
      "average": "22.8467",
      "volume": "764124",
      "turnover": "17457810.84",
      "trades": "1117"
    },
    {
      "date": "2022-03-07",
      "bid": "22.52",
      "ask": "22.56",
      "open": "22.12",
      "high": "22.72",
      "low": "21.84",
      "close": "22.46",
      "average": "22.235",
      "volume": "1128607",
      "turnover": "25094567.56",
      "trades": "1856"
    },
    {
      "date": "2022-03-08",
      "bid": "22.66",
      "ask": "22.72",
      "open": "22.02",
      "high": "22.84",
      "low": "22.00",
      "close": "22.74",
      "average": "22.6077",
      "volume": "816355",
      "turnover": "18456009.17",
      "trades": "1108"
    },
    {
      "date": "2022-03-09",
      "bid": "23.02",
      "ask": "23.06",
      "open": "23.12",
      "high": "23.22",
      "low": "22.82",
      "close": "23.02",
      "average": "23.02",
      "volume": "914281",
      "turnover": "21046718.28",
      "trades": "1015"
    },
    {
      "date": "2022-03-10",
      "bid": "22.80",
      "ask": "22.84",
      "open": "23.00",
      "high": "23.10",
      "low": "22.76",
      "close": "22.86",
      "average": "22.9074",
      "volume": "549632",
      "turnover": "12590640.42",
      "trades": "893"
    },
    {
      "date": "2022-03-11",
      "bid": "23.36",
      "ask": "23.42",
      "open": "22.92",
      "high": "23.50",
      "low": "22.92",
      "close": "23.34",
      "average": "23.2494",
      "volume": "783853",
      "turnover": "18224087.53",
      "trades": "889"
    },
    {
      "date": "2022-03-14",
      "bid": "24.00",
      "ask": "24.08",
      "open": "23.68",
      "high": "24.08",
      "low": "23.60",
      "close": "24.04",
      "average": "23.8296",
      "volume": "594982",
      "turnover": "14178323.11",
      "trades": "778"
    },
    {
      "date": "2022-03-15",
      "bid": "23.50",
      "ask": "23.54",
      "open": "24.00",
      "high": "24.00",
      "low": "23.44",
      "close": "23.44",
      "average": "23.6165",
      "volume": "506777",
      "turnover": "11968305.48",
      "trades": "873"
    },
    {
      "date": "2022-03-16",
      "bid": "23.84",
      "ask": "23.88",
      "open": "23.58",
      "high": "23.96",
      "low": "23.58",
      "close": "23.80",
      "average": "23.7887",
      "volume": "653120",
      "turnover": "15536746.64",
      "trades": "1010"
    },
    {
      "date": "2022-03-17",
      "bid": "24.00",
      "ask": "24.04",
      "open": "24.00",
      "high": "24.18",
      "low": "23.76",
      "close": "24.00",
      "average": "23.9512",
      "volume": "789262",
      "turnover": "18903621.05",
      "trades": "952"
    },
    {
      "date": "2022-03-18",
      "bid": "23.96",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.24",
      "low": "23.88",
      "close": "24.04",
      "average": "24.0047",
      "volume": "615078",
      "turnover": "14764862.96",
      "trades": "739"
    },
    {
      "date": "2022-03-21",
      "bid": "23.92",
      "ask": "23.94",
      "open": "23.96",
      "high": "24.14",
      "low": "23.78",
      "close": "23.88",
      "average": "23.9167",
      "volume": "417450",
      "turnover": "9983994.68",
      "trades": "814"
    },
    {
      "date": "2022-03-22",
      "bid": "24.20",
      "ask": "24.24",
      "open": "23.88",
      "high": "24.46",
      "low": "23.86",
      "close": "24.20",
      "average": "24.1888",
      "volume": "717758",
      "turnover": "17361746.72",
      "trades": "896"
    },
    {
      "date": "2022-03-23",
      "bid": "23.80",
      "ask": "23.84",
      "open": "24.20",
      "high": "24.24",
      "low": "23.70",
      "close": "23.72",
      "average": "23.8885",
      "volume": "546704",
      "turnover": "13059885.22",
      "trades": "777"
    },
    {
      "date": "2022-03-24",
      "bid": "23.90",
      "ask": "23.94",
      "open": "23.72",
      "high": "24.02",
      "low": "23.62",
      "close": "23.90",
      "average": "23.9123",
      "volume": "673300",
      "turnover": "16100092.54",
      "trades": "562"
    },
    {
      "date": "2022-03-25",
      "bid": "24.20",
      "ask": "24.24",
      "open": "24.10",
      "high": "24.30",
      "low": "23.96",
      "close": "24.30",
      "average": "24.1448",
      "volume": "357188",
      "turnover": "8624210.56",
      "trades": "637"
    },
    {
      "date": "2022-03-28",
      "bid": "26.02",
      "ask": "26.06",
      "open": "25.12",
      "high": "26.14",
      "low": "24.88",
      "close": "26.04",
      "average": "25.8214",
      "volume": "2010239",
      "turnover": "51902847.88",
      "trades": "2828"
    },
    {
      "date": "2022-03-29",
      "bid": "25.86",
      "ask": "25.90",
      "open": "26.08",
      "high": "26.08",
      "low": "25.38",
      "close": "25.90",
      "average": "25.7607",
      "volume": "1088370",
      "turnover": "28037095.82",
      "trades": "1706"
    },
    {
      "date": "2022-03-30",
      "bid": "25.86",
      "ask": "25.90",
      "open": "25.90",
      "high": "25.98",
      "low": "25.34",
      "close": "25.94",
      "average": "25.6595",
      "volume": "906058",
      "turnover": "23248975.16",
      "trades": "1440"
    },
    {
      "date": "2022-03-31",
      "bid": "25.70",
      "ask": "25.76",
      "open": "26.00",
      "high": "26.00",
      "low": "25.52",
      "close": "25.74",
      "average": "25.6901",
      "volume": "521777",
      "turnover": "13404298.36",
      "trades": "968"
    },
    {
      "date": "2022-04-01",
      "bid": "26.00",
      "ask": "26.06",
      "open": "25.80",
      "high": "26.16",
      "low": "25.64",
      "close": "26.04",
      "average": "25.9466",
      "volume": "938690",
      "turnover": "24357145.86",
      "trades": "1477"
    },
    {
      "date": "2022-04-04",
      "bid": "25.86",
      "ask": "25.96",
      "open": "26.26",
      "high": "26.34",
      "low": "25.84",
      "close": "25.84",
      "average": "25.9982",
      "volume": "619390",
      "turnover": "16103041.42",
      "trades": "1005"
    },
    {
      "date": "2022-04-05",
      "bid": "25.94",
      "ask": "26.00",
      "open": "25.82",
      "high": "26.06",
      "low": "25.68",
      "close": "25.86",
      "average": "25.8406",
      "volume": "656375",
      "turnover": "16961412.98",
      "trades": "1085"
    },
    {
      "date": "2022-04-06",
      "bid": "25.62",
      "ask": "25.66",
      "open": "25.90",
      "high": "26.14",
      "low": "25.48",
      "close": "25.66",
      "average": "25.7836",
      "volume": "744226",
      "turnover": "19189127.89",
      "trades": "1399"
    },
    {
      "date": "2022-04-07",
      "bid": "24.86",
      "ask": "24.92",
      "open": "24.80",
      "high": "25.16",
      "low": "24.72",
      "close": "24.90",
      "average": "24.9814",
      "volume": "414818",
      "turnover": "10362737.27",
      "trades": "1126"
    },
    {
      "date": "2022-04-08",
      "bid": "25.06",
      "ask": "25.12",
      "open": "24.90",
      "high": "25.30",
      "low": "24.90",
      "close": "25.10",
      "average": "25.1054",
      "volume": "387914",
      "turnover": "9738723.98",
      "trades": "789"
    },
    {
      "date": "2022-04-11",
      "bid": "25.00",
      "ask": "25.04",
      "open": "25.18",
      "high": "25.42",
      "low": "25.00",
      "close": "25.08",
      "average": "25.2323",
      "volume": "371192",
      "turnover": "9366011.06",
      "trades": "709"
    },
    {
      "date": "2022-04-12",
      "bid": "25.16",
      "ask": "25.18",
      "open": "25.08",
      "high": "25.22",
      "low": "24.76",
      "close": "25.20",
      "average": "24.9823",
      "volume": "374510",
      "turnover": "9355961.27",
      "trades": "668"
    },
    {
      "date": "2022-04-13",
      "bid": "25.30",
      "ask": "25.38",
      "open": "25.30",
      "high": "25.38",
      "low": "24.92",
      "close": "25.32",
      "average": "25.1635",
      "volume": "477418",
      "turnover": "12013320.93",
      "trades": "1413"
    },
    {
      "date": "2022-04-14",
      "bid": "25.58",
      "ask": "25.70",
      "open": "25.40",
      "high": "25.68",
      "low": "25.16",
      "close": "25.66",
      "average": "25.4691",
      "volume": "457333",
      "turnover": "11645798.64",
      "trades": "780"
    },
    {
      "date": "2022-04-19",
      "bid": "25.42",
      "ask": "25.46",
      "open": "25.66",
      "high": "25.66",
      "low": "25.38",
      "close": "25.38",
      "average": "25.4755",
      "volume": "334063",
      "turnover": "8510426.06",
      "trades": "881"
    },
    {
      "date": "2022-04-20",
      "bid": "25.62",
      "ask": "25.68",
      "open": "25.40",
      "high": "25.78",
      "low": "25.40",
      "close": "25.68",
      "average": "25.6608",
      "volume": "557557",
      "turnover": "14307149.87",
      "trades": "1012"
    },
    {
      "date": "2022-04-21",
      "bid": "25.58",
      "ask": "25.62",
      "open": "25.80",
      "high": "25.80",
      "low": "25.54",
      "close": "25.54",
      "average": "25.6301",
      "volume": "255437",
      "turnover": "6546070.29",
      "trades": "601"
    },
    {
      "date": "2022-04-22",
      "bid": "25.70",
      "ask": "25.74",
      "open": "25.62",
      "high": "25.92",
      "low": "25.54",
      "close": "25.80",
      "average": "25.791",
      "volume": "664391",
      "turnover": "17135358.07",
      "trades": "1059"
    },
    {
      "date": "2022-04-25",
      "bid": "25.96",
      "ask": "26.00",
      "open": "25.74",
      "high": "26.06",
      "low": "25.36",
      "close": "26.00",
      "average": "25.8059",
      "volume": "1074201",
      "turnover": "27721032.2",
      "trades": "1676"
    },
    {
      "date": "2022-04-26",
      "bid": "25.14",
      "ask": "25.24",
      "open": "26.24",
      "high": "26.30",
      "low": "24.60",
      "close": "25.22",
      "average": "25.1841",
      "volume": "2248417",
      "turnover": "56622979.46",
      "trades": "3452"
    },
    {
      "date": "2022-04-27",
      "bid": "24.20",
      "ask": "24.24",
      "open": "25.24",
      "high": "25.36",
      "low": "24.08",
      "close": "24.20",
      "average": "24.3818",
      "volume": "1679176",
      "turnover": "40947460.61",
      "trades": "3530"
    },
    {
      "date": "2022-04-28",
      "bid": "24.16",
      "ask": "24.18",
      "open": "24.30",
      "high": "24.58",
      "low": "24.10",
      "close": "24.12",
      "average": "24.337",
      "volume": "882398",
      "turnover": "21474877.48",
      "trades": "1639"
    },
    {
      "date": "2022-04-29",
      "bid": "24.90",
      "ask": "24.98",
      "open": "24.48",
      "high": "24.98",
      "low": "24.28",
      "close": "24.94",
      "average": "24.8215",
      "volume": "547552",
      "turnover": "13591074.66",
      "trades": "1000"
    },
    {
      "date": "2022-05-02",
      "bid": "25.50",
      "ask": "25.52",
      "open": "24.92",
      "high": "25.56",
      "low": "24.28",
      "close": "25.52",
      "average": "25.0709",
      "volume": "855064",
      "turnover": "21437634.86",
      "trades": "1673"
    },
    {
      "date": "2022-05-03",
      "bid": "25.38",
      "ask": "25.42",
      "open": "25.60",
      "high": "25.66",
      "low": "25.08",
      "close": "25.38",
      "average": "25.2791",
      "volume": "695325",
      "turnover": "17577167.07",
      "trades": "1313"
    },
    {
      "date": "2022-05-04",
      "bid": "25.06",
      "ask": "25.12",
      "open": "25.50",
      "high": "25.50",
      "low": "24.92",
      "close": "25.04",
      "average": "25.047",
      "volume": "537236",
      "turnover": "13456089.18",
      "trades": "1077"
    },
    {
      "date": "2022-05-05",
      "bid": "24.78",
      "ask": "24.82",
      "open": "25.20",
      "high": "25.44",
      "low": "24.76",
      "close": "24.76",
      "average": "24.9981",
      "volume": "638124",
      "turnover": "15953003.93",
      "trades": "1065"
    },
    {
      "date": "2022-05-06",
      "bid": "24.56",
      "ask": "24.62",
      "open": "24.56",
      "high": "24.84",
      "low": "24.34",
      "close": "24.50",
      "average": "24.5568",
      "volume": "404762",
      "turnover": "9939565.69",
      "trades": "1062"
    },
    {
      "date": "2022-05-09",
      "bid": "24.12",
      "ask": "24.16",
      "open": "24.50",
      "high": "24.54",
      "low": "23.84",
      "close": "24.06",
      "average": "24.0944",
      "volume": "482327",
      "turnover": "11620655.06",
      "trades": "1111"
    },
    {
      "date": "2022-05-10",
      "bid": "21.56",
      "ask": "21.58",
      "open": "23.86",
      "high": "23.86",
      "low": "21.46",
      "close": "21.50",
      "average": "22.4795",
      "volume": "4798076",
      "turnover": "107977152.29",
      "trades": "5952"
    },
    {
      "date": "2022-05-11",
      "bid": "21.36",
      "ask": "21.38",
      "open": "21.70",
      "high": "21.76",
      "low": "21.02",
      "close": "21.34",
      "average": "21.3063",
      "volume": "2884479",
      "turnover": "61453336.63",
      "trades": "3968"
    },
    {
      "date": "2022-05-12",
      "bid": "21.70",
      "ask": "21.76",
      "open": "21.34",
      "high": "21.94",
      "low": "21.18",
      "close": "21.68",
      "average": "21.6976",
      "volume": "1552548",
      "turnover": "33685377.36",
      "trades": "2157"
    },
    {
      "date": "2022-05-13",
      "bid": "22.10",
      "ask": "22.16",
      "open": "22.04",
      "high": "22.48",
      "low": "22.00",
      "close": "22.16",
      "average": "22.1899",
      "volume": "717253",
      "turnover": "15915372.2",
      "trades": "1386"
    },
    {
      "date": "2022-05-16",
      "bid": "22.64",
      "ask": "22.70",
      "open": "22.16",
      "high": "22.98",
      "low": "22.04",
      "close": "22.72",
      "average": "22.6554",
      "volume": "1000957",
      "turnover": "22677582",
      "trades": "1857"
    },
    {
      "date": "2022-05-17",
      "bid": "22.74",
      "ask": "22.82",
      "open": "22.80",
      "high": "23.26",
      "low": "22.74",
      "close": "22.84",
      "average": "22.9434",
      "volume": "719149",
      "turnover": "16499502.84",
      "trades": "1307"
    },
    {
      "date": "2022-05-18",
      "bid": "22.20",
      "ask": "22.28",
      "open": "22.80",
      "high": "23.10",
      "low": "22.10",
      "close": "22.30",
      "average": "22.7727",
      "volume": "2052206",
      "turnover": "46722618.23",
      "trades": "1627"
    },
    {
      "date": "2022-05-19",
      "bid": "21.86",
      "ask": "21.90",
      "open": "22.20",
      "high": "22.32",
      "low": "21.80",
      "close": "21.82",
      "average": "21.9864",
      "volume": "670392",
      "turnover": "14740883.2",
      "trades": "1228"
    },
    {
      "date": "2022-05-20",
      "bid": "21.98",
      "ask": "22.04",
      "open": "21.90",
      "high": "22.34",
      "low": "21.90",
      "close": "22.08",
      "average": "22.1179",
      "volume": "651344",
      "turnover": "14406277.44",
      "trades": "1163"
    },
    {
      "date": "2022-05-23",
      "bid": "22.34",
      "ask": "22.40",
      "open": "22.32",
      "high": "22.50",
      "low": "22.12",
      "close": "22.40",
      "average": "22.2945",
      "volume": "638603",
      "turnover": "14237354.52",
      "trades": "1067"
    },
    {
      "date": "2022-05-24",
      "bid": "21.88",
      "ask": "21.94",
      "open": "22.28",
      "high": "22.32",
      "low": "21.86",
      "close": "21.96",
      "average": "22.0308",
      "volume": "581700",
      "turnover": "12815353.17",
      "trades": "1140"
    },
    {
      "date": "2022-05-25",
      "bid": "22.04",
      "ask": "22.08",
      "open": "21.96",
      "high": "22.14",
      "low": "21.90",
      "close": "22.12",
      "average": "22.0517",
      "volume": "344092",
      "turnover": "7587819.57",
      "trades": "620"
    },
    {
      "date": "2022-05-27",
      "bid": "22.20",
      "ask": "22.22",
      "open": "22.12",
      "high": "22.38",
      "low": "22.04",
      "close": "22.24",
      "average": "22.1855",
      "volume": "496929",
      "turnover": "11024615.6",
      "trades": "989"
    },
    {
      "date": "2022-05-30",
      "bid": "22.14",
      "ask": "22.18",
      "open": "22.30",
      "high": "22.54",
      "low": "22.04",
      "close": "22.08",
      "average": "22.2431",
      "volume": "519850",
      "turnover": "11563353.29",
      "trades": "1082"
    },
    {
      "date": "2022-05-31",
      "bid": "21.68",
      "ask": "21.74",
      "open": "22.28",
      "high": "22.28",
      "low": "21.64",
      "close": "21.64",
      "average": "21.7335",
      "volume": "1135606",
      "turnover": "24680745.32",
      "trades": "1421"
    },
    {
      "date": "2022-06-01",
      "bid": "21.64",
      "ask": "21.70",
      "open": "21.82",
      "high": "21.84",
      "low": "21.46",
      "close": "21.70",
      "average": "21.686",
      "volume": "752256",
      "turnover": "16313349.68",
      "trades": "1201"
    },
    {
      "date": "2022-06-02",
      "bid": "21.76",
      "ask": "21.80",
      "open": "21.70",
      "high": "22.08",
      "low": "21.60",
      "close": "21.78",
      "average": "21.8815",
      "volume": "440928",
      "turnover": "9648163.48",
      "trades": "843"
    },
    {
      "date": "2022-06-03",
      "bid": "21.60",
      "ask": "21.64",
      "open": "21.80",
      "high": "21.88",
      "low": "21.54",
      "close": "21.64",
      "average": "21.6656",
      "volume": "294439",
      "turnover": "6380223.26",
      "trades": "772"
    },
    {
      "date": "2022-06-07",
      "bid": "21.82",
      "ask": "21.84",
      "open": "21.64",
      "high": "21.90",
      "low": "21.42",
      "close": "21.90",
      "average": "21.6696",
      "volume": "651161",
      "turnover": "14109084.73",
      "trades": "1127"
    },
    {
      "date": "2022-06-08",
      "bid": "21.64",
      "ask": "21.70",
      "open": "21.98",
      "high": "22.00",
      "low": "21.42",
      "close": "21.62",
      "average": "21.6119",
      "volume": "544365",
      "turnover": "11764815.9",
      "trades": "1198"
    },
    {
      "date": "2022-06-09",
      "bid": "21.52",
      "ask": "21.54",
      "open": "21.62",
      "high": "21.72",
      "low": "21.40",
      "close": "21.56",
      "average": "21.5601",
      "volume": "524678",
      "turnover": "11311126.98",
      "trades": "1475"
    },
    {
      "date": "2022-06-10",
      "bid": "21.18",
      "ask": "21.22",
      "open": "21.56",
      "high": "21.56",
      "low": "21.02",
      "close": "21.16",
      "average": "21.1922",
      "volume": "471660",
      "turnover": "9995609.61",
      "trades": "893"
    },
    {
      "date": "2022-06-13",
      "bid": "20.58",
      "ask": "20.62",
      "open": "21.12",
      "high": "21.12",
      "low": "20.40",
      "close": "20.60",
      "average": "20.6896",
      "volume": "1019719",
      "turnover": "21099530.55",
      "trades": "1666"
    },
    {
      "date": "2022-06-14",
      "bid": "20.50",
      "ask": "20.54",
      "open": "21.02",
      "high": "21.02",
      "low": "20.24",
      "close": "20.50",
      "average": "20.4429",
      "volume": "804711",
      "turnover": "16450574.99",
      "trades": "1212"
    },
    {
      "date": "2022-06-15",
      "bid": "20.56",
      "ask": "20.60",
      "open": "20.50",
      "high": "20.70",
      "low": "20.26",
      "close": "20.52",
      "average": "20.4669",
      "volume": "545424",
      "turnover": "11163160.16",
      "trades": "864"
    },
    {
      "date": "2022-06-16",
      "bid": "20.24",
      "ask": "20.30",
      "open": "20.52",
      "high": "20.66",
      "low": "20.10",
      "close": "20.24",
      "average": "20.2387",
      "volume": "611131",
      "turnover": "12368412.72",
      "trades": "1038"
    },
    {
      "date": "2022-06-17",
      "bid": "20.60",
      "ask": "20.64",
      "open": "20.24",
      "high": "20.68",
      "low": "20.24",
      "close": "20.34",
      "average": "20.3959",
      "volume": "1197193",
      "turnover": "24417947.6",
      "trades": "841"
    },
    {
      "date": "2022-06-20",
      "bid": "20.74",
      "ask": "20.78",
      "open": "20.62",
      "high": "20.82",
      "low": "20.50",
      "close": "20.74",
      "average": "20.6518",
      "volume": "243017",
      "turnover": "5018695.88",
      "trades": "522"
    },
    {
      "date": "2022-06-21",
      "bid": "20.50",
      "ask": "20.52",
      "open": "20.80",
      "high": "20.86",
      "low": "20.42",
      "close": "20.42",
      "average": "20.5638",
      "volume": "695259",
      "turnover": "14297174.12",
      "trades": "655"
    },
    {
      "date": "2022-06-22",
      "bid": "20.78",
      "ask": "20.82",
      "open": "20.40",
      "high": "20.92",
      "low": "20.24",
      "close": "20.84",
      "average": "20.6399",
      "volume": "548369",
      "turnover": "11318541.73",
      "trades": "871"
    },
    {
      "date": "2022-06-23",
      "bid": "20.32",
      "ask": "20.38",
      "open": "20.84",
      "high": "20.88",
      "low": "20.32",
      "close": "20.36",
      "average": "20.5256",
      "volume": "602115",
      "turnover": "12358536.13",
      "trades": "1130"
    },
    {
      "date": "2022-06-27",
      "bid": "20.78",
      "ask": "20.82",
      "open": "21.00",
      "high": "21.00",
      "low": "20.50",
      "close": "20.84",
      "average": "20.8035",
      "volume": "463029",
      "turnover": "9632960.76",
      "trades": "776"
    },
    {
      "date": "2022-06-28",
      "bid": "21.06",
      "ask": "21.10",
      "open": "20.94",
      "high": "21.26",
      "low": "20.78",
      "close": "21.06",
      "average": "21.0824",
      "volume": "785406",
      "turnover": "16558438.96",
      "trades": "921"
    },
    {
      "date": "2022-06-29",
      "bid": "21.08",
      "ask": "21.12",
      "open": "20.98",
      "high": "21.26",
      "low": "20.94",
      "close": "21.02",
      "average": "21.0921",
      "volume": "945080",
      "turnover": "19933760.54",
      "trades": "652"
    },
    {
      "date": "2022-06-30",
      "bid": "20.86",
      "ask": "20.92",
      "open": "21.00",
      "high": "21.18",
      "low": "20.74",
      "close": "20.96",
      "average": "20.9418",
      "volume": "1147829",
      "turnover": "24037574.56",
      "trades": "829"
    },
    {
      "date": "2022-07-01",
      "bid": "20.88",
      "ask": "20.92",
      "open": "20.96",
      "high": "21.06",
      "low": "20.74",
      "close": "20.90",
      "average": "20.9094",
      "volume": "454551",
      "turnover": "9504370.38",
      "trades": "726"
    },
    {
      "date": "2022-07-04",
      "bid": "21.16",
      "ask": "21.18",
      "open": "20.92",
      "high": "21.28",
      "low": "20.80",
      "close": "21.18",
      "average": "21.0632",
      "volume": "665023",
      "turnover": "14007554.9",
      "trades": "947"
    },
    {
      "date": "2022-07-05",
      "bid": "20.94",
      "ask": "20.98",
      "open": "21.18",
      "high": "21.32",
      "low": "20.76",
      "close": "20.98",
      "average": "20.9747",
      "volume": "356888",
      "turnover": "7485351.97",
      "trades": "655"
    },
    {
      "date": "2022-07-06",
      "bid": "20.90",
      "ask": "20.94",
      "open": "21.30",
      "high": "21.30",
      "low": "20.86",
      "close": "20.86",
      "average": "21.0129",
      "volume": "244222",
      "turnover": "5131823.96",
      "trades": "472"
    },
    {
      "date": "2022-07-07",
      "bid": "21.00",
      "ask": "21.06",
      "open": "20.86",
      "high": "21.16",
      "low": "20.84",
      "close": "21.04",
      "average": "21.0267",
      "volume": "443682",
      "turnover": "9329495.24",
      "trades": "730"
    },
    {
      "date": "2022-07-08",
      "bid": "21.08",
      "ask": "21.12",
      "open": "21.02",
      "high": "21.22",
      "low": "21.00",
      "close": "21.14",
      "average": "21.1224",
      "volume": "306149",
      "turnover": "6466631.28",
      "trades": "444"
    },
    {
      "date": "2022-07-11",
      "bid": "21.02",
      "ask": "21.06",
      "open": "21.06",
      "high": "21.20",
      "low": "20.88",
      "close": "21.02",
      "average": "21.0212",
      "volume": "245248",
      "turnover": "5155410.88",
      "trades": "578"
    },
    {
      "date": "2022-07-12",
      "bid": "21.12",
      "ask": "21.16",
      "open": "21.00",
      "high": "21.30",
      "low": "20.76",
      "close": "21.20",
      "average": "21.0409",
      "volume": "308895",
      "turnover": "6499439.94",
      "trades": "613"
    },
    {
      "date": "2022-07-13",
      "bid": "20.98",
      "ask": "21.02",
      "open": "21.10",
      "high": "21.14",
      "low": "20.80",
      "close": "20.92",
      "average": "20.9567",
      "volume": "392774",
      "turnover": "8231327.66",
      "trades": "698"
    },
    {
      "date": "2022-07-14",
      "bid": "20.86",
      "ask": "20.90",
      "open": "20.98",
      "high": "21.10",
      "low": "20.72",
      "close": "20.90",
      "average": "20.88",
      "volume": "395375",
      "turnover": "8255309.58",
      "trades": "633"
    },
    {
      "date": "2022-07-15",
      "bid": "20.74",
      "ask": "20.82",
      "open": "21.18",
      "high": "21.20",
      "low": "20.54",
      "close": "20.70",
      "average": "20.8567",
      "volume": "658786",
      "turnover": "13741004.57",
      "trades": "1156"
    },
    {
      "date": "2022-07-18",
      "bid": "20.00",
      "ask": "20.06",
      "open": "20.74",
      "high": "20.88",
      "low": "19.97",
      "close": "19.98",
      "average": "20.1211",
      "volume": "1168014",
      "turnover": "23502598.25",
      "trades": "1946"
    },
    {
      "date": "2022-07-19",
      "bid": "20.00",
      "ask": "20.04",
      "open": "20.00",
      "high": "20.22",
      "low": "19.80",
      "close": "19.99",
      "average": "20.0021",
      "volume": "817689",
      "turnover": "16355416.06",
      "trades": "1136"
    },
    {
      "date": "2022-07-20",
      "bid": "19.90",
      "ask": "19.92",
      "open": "20.00",
      "high": "20.16",
      "low": "19.86",
      "close": "19.86",
      "average": "19.9857",
      "volume": "757328",
      "turnover": "15135384.05",
      "trades": "1048"
    },
    {
      "date": "2022-07-21",
      "bid": "19.98",
      "ask": "20.02",
      "open": "19.86",
      "high": "20.10",
      "low": "19.53",
      "close": "19.99",
      "average": "19.8375",
      "volume": "743658",
      "turnover": "14749990.47",
      "trades": "1466"
    },
    {
      "date": "2022-07-22",
      "bid": "20.36",
      "ask": "20.40",
      "open": "19.99",
      "high": "20.40",
      "low": "19.89",
      "close": "20.40",
      "average": "20.2574",
      "volume": "609417",
      "turnover": "12344719.14",
      "trades": "956"
    },
    {
      "date": "2022-07-25",
      "bid": "20.56",
      "ask": "20.60",
      "open": "20.54",
      "high": "20.64",
      "low": "20.26",
      "close": "20.56",
      "average": "20.5463",
      "volume": "584870",
      "turnover": "12016939.34",
      "trades": "1189"
    },
    {
      "date": "2022-07-26",
      "bid": "20.24",
      "ask": "20.28",
      "open": "20.58",
      "high": "20.64",
      "low": "20.22",
      "close": "20.26",
      "average": "20.4028",
      "volume": "510254",
      "turnover": "10413580.77",
      "trades": "865"
    },
    {
      "date": "2022-07-27",
      "bid": "20.26",
      "ask": "20.28",
      "open": "20.20",
      "high": "20.52",
      "low": "20.20",
      "close": "20.22",
      "average": "20.3285",
      "volume": "335404",
      "turnover": "6818270.31",
      "trades": "717"
    },
    {
      "date": "2022-07-28",
      "bid": "20.08",
      "ask": "20.12",
      "open": "20.24",
      "high": "20.26",
      "low": "19.99",
      "close": "20.12",
      "average": "20.0826",
      "volume": "416297",
      "turnover": "8360321.82",
      "trades": "971"
    },
    {
      "date": "2022-07-29",
      "bid": "20.34",
      "ask": "20.38",
      "open": "20.04",
      "high": "20.50",
      "low": "19.93",
      "close": "20.30",
      "average": "20.2649",
      "volume": "569653",
      "turnover": "11544439.56",
      "trades": "976"
    },
    {
      "date": "2022-08-01",
      "bid": "20.28",
      "ask": "20.34",
      "open": "20.28",
      "high": "20.50",
      "low": "20.10",
      "close": "20.30",
      "average": "20.3513",
      "volume": "502221",
      "turnover": "10221056.78",
      "trades": "948"
    },
    {
      "date": "2022-08-02",
      "bid": "20.20",
      "ask": "20.24",
      "open": "20.22",
      "high": "20.44",
      "low": "20.20",
      "close": "20.24",
      "average": "20.313",
      "volume": "970335",
      "turnover": "19710397.05",
      "trades": "1470"
    },
    {
      "date": "2022-08-03",
      "bid": "20.42",
      "ask": "20.46",
      "open": "20.30",
      "high": "20.50",
      "low": "20.20",
      "close": "20.46",
      "average": "20.4211",
      "volume": "421949",
      "turnover": "8616737.99",
      "trades": "789"
    },
    {
      "date": "2022-08-04",
      "bid": "20.20",
      "ask": "20.24",
      "open": "20.46",
      "high": "20.46",
      "low": "20.12",
      "close": "20.18",
      "average": "20.2701",
      "volume": "741397",
      "turnover": "15027435.58",
      "trades": "1129"
    },
    {
      "date": "2022-08-05",
      "bid": "20.08",
      "ask": "20.10",
      "open": "20.04",
      "high": "20.40",
      "low": "20.04",
      "close": "20.06",
      "average": "20.2007",
      "volume": "461058",
      "turnover": "9314358.3",
      "trades": "895"
    },
    {
      "date": "2022-08-08",
      "bid": "20.18",
      "ask": "20.22",
      "open": "20.12",
      "high": "20.22",
      "low": "19.95",
      "close": "20.20",
      "average": "20.0857",
      "volume": "484031",
      "turnover": "9722040.41",
      "trades": "851"
    },
    {
      "date": "2022-08-09",
      "bid": "20.04",
      "ask": "20.06",
      "open": "20.22",
      "high": "20.26",
      "low": "20.02",
      "close": "20.04",
      "average": "20.1173",
      "volume": "381319",
      "turnover": "7671188.15",
      "trades": "636"
    },
    {
      "date": "2022-08-10",
      "bid": "20.34",
      "ask": "20.40",
      "open": "20.06",
      "high": "20.40",
      "low": "19.97",
      "close": "20.38",
      "average": "20.2081",
      "volume": "490156",
      "turnover": "9905127.17",
      "trades": "845"
    },
    {
      "date": "2022-08-11",
      "bid": "20.22",
      "ask": "20.26",
      "open": "20.40",
      "high": "20.50",
      "low": "20.20",
      "close": "20.24",
      "average": "20.2858",
      "volume": "377095",
      "turnover": "7649525.25",
      "trades": "560"
    },
    {
      "date": "2022-08-12",
      "bid": "20.14",
      "ask": "20.18",
      "open": "20.24",
      "high": "20.32",
      "low": "20.16",
      "close": "20.18",
      "average": "20.2178",
      "volume": "378175",
      "turnover": "7645836.91",
      "trades": "822"
    },
    {
      "date": "2022-08-15",
      "bid": "20.00",
      "ask": "20.06",
      "open": "20.18",
      "high": "20.24",
      "low": "19.97",
      "close": "20.02",
      "average": "20.0699",
      "volume": "417994",
      "turnover": "8389097.48",
      "trades": "909"
    },
    {
      "date": "2022-08-16",
      "bid": "19.94",
      "ask": "19.96",
      "open": "20.10",
      "high": "20.16",
      "low": "19.86",
      "close": "19.93",
      "average": "19.9955",
      "volume": "388648",
      "turnover": "7771184.23",
      "trades": "869"
    },
    {
      "date": "2022-08-17",
      "bid": "20.02",
      "ask": "20.06",
      "open": "20.00",
      "high": "20.06",
      "low": "19.82",
      "close": "20.02",
      "average": "19.9541",
      "volume": "448686",
      "turnover": "8953201.58",
      "trades": "735"
    },
    {
      "date": "2022-08-18",
      "bid": "19.97",
      "ask": "20.02",
      "open": "19.96",
      "high": "20.14",
      "low": "19.89",
      "close": "19.94",
      "average": "20.0193",
      "volume": "566824",
      "turnover": "11347345.05",
      "trades": "786"
    },
    {
      "date": "2022-08-19",
      "bid": "20.04",
      "ask": "20.06",
      "open": "20.02",
      "high": "20.14",
      "low": "19.86",
      "close": "20.04",
      "average": "20.0124",
      "volume": "540435",
      "turnover": "10815864.01",
      "trades": "791"
    },
    {
      "date": "2022-08-22",
      "bid": "19.80",
      "ask": "19.83",
      "open": "20.04",
      "high": "20.04",
      "low": "19.67",
      "close": "19.80",
      "average": "19.8137",
      "volume": "474845",
      "turnover": "9408641.17",
      "trades": "786"
    },
    {
      "date": "2022-08-23",
      "bid": "19.87",
      "ask": "19.91",
      "open": "19.90",
      "high": "19.99",
      "low": "19.74",
      "close": "19.94",
      "average": "19.867",
      "volume": "481946",
      "turnover": "9574650.27",
      "trades": "695"
    },
    {
      "date": "2022-08-24",
      "bid": "19.92",
      "ask": "19.96",
      "open": "19.94",
      "high": "20.00",
      "low": "19.79",
      "close": "19.94",
      "average": "19.9249",
      "volume": "343294",
      "turnover": "6840131.39",
      "trades": "678"
    },
    {
      "date": "2022-08-25",
      "bid": "19.71",
      "ask": "19.74",
      "open": "19.98",
      "high": "20.06",
      "low": "19.61",
      "close": "19.70",
      "average": "19.7985",
      "volume": "462629",
      "turnover": "9158015.77",
      "trades": "849"
    },
    {
      "date": "2022-08-26",
      "bid": "19.10",
      "ask": "19.12",
      "open": "19.80",
      "high": "19.80",
      "low": "19.03",
      "close": "19.03",
      "average": "19.3808",
      "volume": "697271",
      "turnover": "13512483.35",
      "trades": "1309"
    },
    {
      "date": "2022-08-29",
      "bid": "18.99",
      "ask": "19.02",
      "open": "19.03",
      "high": "19.03",
      "low": "18.54",
      "close": "18.97",
      "average": "18.7839",
      "volume": "722030",
      "turnover": "13560859.05",
      "trades": "1691"
    },
    {
      "date": "2022-08-30",
      "bid": "19.03",
      "ask": "19.05",
      "open": "19.02",
      "high": "19.23",
      "low": "19.00",
      "close": "19.00",
      "average": "19.1073",
      "volume": "282776",
      "turnover": "5403092.33",
      "trades": "966"
    },
    {
      "date": "2022-08-31",
      "bid": "18.67",
      "ask": "18.69",
      "open": "19.00",
      "high": "19.10",
      "low": "18.66",
      "close": "18.66",
      "average": "18.7916",
      "volume": "455569",
      "turnover": "8554826.6",
      "trades": "952"
    },
    {
      "date": "2022-09-01",
      "bid": "18.27",
      "ask": "18.29",
      "open": "18.60",
      "high": "18.62",
      "low": "18.25",
      "close": "18.28",
      "average": "18.34",
      "volume": "458056",
      "turnover": "8400769.44",
      "trades": "1275"
    },
    {
      "date": "2022-09-02",
      "bid": "18.35",
      "ask": "18.37",
      "open": "18.35",
      "high": "18.45",
      "low": "18.24",
      "close": "18.34",
      "average": "18.3531",
      "volume": "336050",
      "turnover": "6167566.65",
      "trades": "671"
    },
    {
      "date": "2022-09-05",
      "bid": "18.07",
      "ask": "18.10",
      "open": "18.21",
      "high": "18.21",
      "low": "17.93",
      "close": "18.11",
      "average": "18.0481",
      "volume": "442914",
      "turnover": "7993759.82",
      "trades": "1277"
    },
    {
      "date": "2022-09-06",
      "bid": "18.17",
      "ask": "18.19",
      "open": "18.00",
      "high": "18.31",
      "low": "18.00",
      "close": "18.22",
      "average": "18.1941",
      "volume": "404090",
      "turnover": "7352073.58",
      "trades": "1052"
    },
    {
      "date": "2022-09-07",
      "bid": "18.17",
      "ask": "18.21",
      "open": "18.22",
      "high": "18.29",
      "low": "17.95",
      "close": "18.10",
      "average": "18.1116",
      "volume": "521073",
      "turnover": "9437367.49",
      "trades": "1179"
    },
    {
      "date": "2022-09-08",
      "bid": "18.18",
      "ask": "18.21",
      "open": "18.22",
      "high": "18.29",
      "low": "18.02",
      "close": "18.20",
      "average": "18.1459",
      "volume": "461255",
      "turnover": "8369432.68",
      "trades": "1408"
    },
    {
      "date": "2022-09-09",
      "bid": "18.35",
      "ask": "18.38",
      "open": "18.20",
      "high": "18.39",
      "low": "18.20",
      "close": "18.39",
      "average": "18.3218",
      "volume": "328621",
      "turnover": "6020943.06",
      "trades": "1331"
    },
    {
      "date": "2022-09-12",
      "bid": "18.73",
      "ask": "18.75",
      "open": "18.39",
      "high": "18.82",
      "low": "18.39",
      "close": "18.77",
      "average": "18.6579",
      "volume": "455129",
      "turnover": "8491725.14",
      "trades": "890"
    },
    {
      "date": "2022-09-13",
      "bid": "18.26",
      "ask": "18.30",
      "open": "18.89",
      "high": "18.89",
      "low": "18.25",
      "close": "18.28",
      "average": "18.4347",
      "volume": "581670",
      "turnover": "10723645.06",
      "trades": "1050"
    },
    {
      "date": "2022-09-14",
      "bid": "18.11",
      "ask": "18.13",
      "open": "18.20",
      "high": "18.25",
      "low": "17.99",
      "close": "18.11",
      "average": "18.1091",
      "volume": "398844",
      "turnover": "7222722.17",
      "trades": "888"
    },
    {
      "date": "2022-09-15",
      "bid": "18.27",
      "ask": "18.30",
      "open": "18.11",
      "high": "18.38",
      "low": "18.07",
      "close": "18.30",
      "average": "18.2742",
      "volume": "366168",
      "turnover": "6692629.71",
      "trades": "668"
    },
    {
      "date": "2022-09-16",
      "bid": "18.10",
      "ask": "18.13",
      "open": "18.24",
      "high": "18.24",
      "low": "18.05",
      "close": "18.16",
      "average": "18.1513",
      "volume": "321433",
      "turnover": "5834412.94",
      "trades": "629"
    },
    {
      "date": "2022-09-19",
      "bid": "18.09",
      "ask": "18.11",
      "open": "18.16",
      "high": "18.18",
      "low": "17.93",
      "close": "18.10",
      "average": "18.0654",
      "volume": "344204",
      "turnover": "6217963.69",
      "trades": "616"
    },
    {
      "date": "2022-09-20",
      "bid": "17.68",
      "ask": "17.74",
      "open": "18.10",
      "high": "18.22",
      "low": "17.61",
      "close": "17.64",
      "average": "17.8151",
      "volume": "487363",
      "turnover": "8682499.02",
      "trades": "1277"
    },
    {
      "date": "2022-09-21",
      "bid": "17.99",
      "ask": "18.02",
      "open": "17.64",
      "high": "18.08",
      "low": "17.64",
      "close": "18.02",
      "average": "17.9278",
      "volume": "449205",
      "turnover": "8052815.31",
      "trades": "911"
    },
    {
      "date": "2022-09-22",
      "bid": "18.01",
      "ask": "18.03",
      "open": "17.99",
      "high": "18.14",
      "low": "17.83",
      "close": "18.06",
      "average": "18.0379",
      "volume": "674849",
      "turnover": "12172648.41",
      "trades": "1056"
    },
    {
      "date": "2022-09-23",
      "bid": "17.87",
      "ask": "17.94",
      "open": "18.00",
      "high": "18.13",
      "low": "17.74",
      "close": "17.88",
      "average": "17.9196",
      "volume": "671203",
      "turnover": "12027709.09",
      "trades": "1189"
    },
    {
      "date": "2022-09-26",
      "bid": "17.56",
      "ask": "17.58",
      "open": "17.80",
      "high": "17.80",
      "low": "17.35",
      "close": "17.60",
      "average": "17.561",
      "volume": "863884",
      "turnover": "15169124.87",
      "trades": "1279"
    },
    {
      "date": "2022-09-27",
      "bid": "17.89",
      "ask": "17.94",
      "open": "17.77",
      "high": "18.28",
      "low": "17.75",
      "close": "17.88",
      "average": "18.0074",
      "volume": "1099360",
      "turnover": "19803489.47",
      "trades": "1873"
    },
    {
      "date": "2022-09-28",
      "bid": "17.35",
      "ask": "17.38",
      "open": "17.81",
      "high": "17.81",
      "low": "17.08",
      "close": "17.38",
      "average": "17.3098",
      "volume": "967699",
      "turnover": "16751639.29",
      "trades": "1698"
    },
    {
      "date": "2022-09-29",
      "bid": "17.42",
      "ask": "17.46",
      "open": "17.38",
      "high": "17.48",
      "low": "17.05",
      "close": "17.46",
      "average": "17.327",
      "volume": "595317",
      "turnover": "10315173.42",
      "trades": "1109"
    },
    {
      "date": "2022-09-30",
      "bid": "17.60",
      "ask": "17.63",
      "open": "17.46",
      "high": "17.65",
      "low": "17.30",
      "close": "17.61",
      "average": "17.5304",
      "volume": "402655",
      "turnover": "7058686.51",
      "trades": "852"
    },
    {
      "date": "2022-10-03",
      "bid": "17.60",
      "ask": "17.64",
      "open": "17.65",
      "high": "17.72",
      "low": "17.38",
      "close": "17.62",
      "average": "17.5635",
      "volume": "473118",
      "turnover": "8312661.13",
      "trades": "1236"
    },
    {
      "date": "2022-10-04",
      "bid": "17.92",
      "ask": "17.95",
      "open": "17.90",
      "high": "17.98",
      "low": "17.64",
      "close": "17.98",
      "average": "17.8496",
      "volume": "635708",
      "turnover": "11347124.16",
      "trades": "1240"
    },
    {
      "date": "2022-10-05",
      "bid": "18.09",
      "ask": "18.13",
      "open": "17.99",
      "high": "18.13",
      "low": "17.85",
      "close": "18.09",
      "average": "18.0319",
      "volume": "488596",
      "turnover": "8810189.5",
      "trades": "962"
    },
    {
      "date": "2022-10-06",
      "bid": "17.58",
      "ask": "17.62",
      "open": "18.13",
      "high": "18.26",
      "low": "17.54",
      "close": "17.64",
      "average": "17.7526",
      "volume": "575799",
      "turnover": "10221641.36",
      "trades": "1097"
    },
    {
      "date": "2022-10-07",
      "bid": "17.62",
      "ask": "17.65",
      "open": "17.64",
      "high": "17.69",
      "low": "17.50",
      "close": "17.62",
      "average": "17.593",
      "volume": "357675",
      "turnover": "6292514.56",
      "trades": "740"
    },
    {
      "date": "2022-10-10",
      "bid": "17.36",
      "ask": "17.38",
      "open": "17.62",
      "high": "17.65",
      "low": "17.25",
      "close": "17.33",
      "average": "17.3848",
      "volume": "378388",
      "turnover": "6578352.9",
      "trades": "824"
    },
    {
      "date": "2022-10-11",
      "bid": "17.47",
      "ask": "17.48",
      "open": "17.25",
      "high": "17.57",
      "low": "17.20",
      "close": "17.42",
      "average": "17.4589",
      "volume": "355273",
      "turnover": "6202731.43",
      "trades": "625"
    },
    {
      "date": "2022-10-12",
      "bid": "17.58",
      "ask": "17.62",
      "open": "17.42",
      "high": "17.65",
      "low": "17.42",
      "close": "17.57",
      "average": "17.5446",
      "volume": "259243",
      "turnover": "4548294.78",
      "trades": "572"
    },
    {
      "date": "2022-10-13",
      "bid": "17.90",
      "ask": "17.92",
      "open": "17.60",
      "high": "17.94",
      "low": "17.43",
      "close": "17.94",
      "average": "17.7116",
      "volume": "464952",
      "turnover": "8235341.98",
      "trades": "789"
    },
    {
      "date": "2022-10-14",
      "bid": "18.12",
      "ask": "18.14",
      "open": "17.96",
      "high": "18.21",
      "low": "17.82",
      "close": "18.17",
      "average": "18.0622",
      "volume": "283215",
      "turnover": "5115468.95",
      "trades": "793"
    },
    {
      "date": "2022-10-17",
      "bid": "18.15",
      "ask": "18.18",
      "open": "18.08",
      "high": "18.37",
      "low": "18.00",
      "close": "18.22",
      "average": "18.1877",
      "volume": "353353",
      "turnover": "6426693.12",
      "trades": "851"
    },
    {
      "date": "2022-10-18",
      "bid": "18.37",
      "ask": "18.40",
      "open": "18.20",
      "high": "18.56",
      "low": "18.08",
      "close": "18.40",
      "average": "18.3796",
      "volume": "469317",
      "turnover": "8625564.98",
      "trades": "868"
    },
    {
      "date": "2022-10-19",
      "bid": "18.00",
      "ask": "18.02",
      "open": "18.40",
      "high": "18.68",
      "low": "17.98",
      "close": "17.98",
      "average": "18.3114",
      "volume": "394241",
      "turnover": "7219124.6",
      "trades": "849"
    },
    {
      "date": "2022-10-20",
      "bid": "18.05",
      "ask": "18.07",
      "open": "18.00",
      "high": "18.21",
      "low": "17.86",
      "close": "18.08",
      "average": "18.0429",
      "volume": "252276",
      "turnover": "4551794.21",
      "trades": "634"
    },
    {
      "date": "2022-10-21",
      "bid": "17.97",
      "ask": "18.02",
      "open": "18.00",
      "high": "18.18",
      "low": "17.83",
      "close": "18.05",
      "average": "18.0224",
      "volume": "374744",
      "turnover": "6753792.27",
      "trades": "1044"
    },
    {
      "date": "2022-10-24",
      "bid": "18.26",
      "ask": "18.28",
      "open": "18.10",
      "high": "18.30",
      "low": "18.04",
      "close": "18.30",
      "average": "18.1811",
      "volume": "222286",
      "turnover": "4041354.05",
      "trades": "620"
    },
    {
      "date": "2022-10-25",
      "bid": "18.53",
      "ask": "18.59",
      "open": "18.40",
      "high": "18.64",
      "low": "18.31",
      "close": "18.51",
      "average": "18.4943",
      "volume": "468136",
      "turnover": "8657848.78",
      "trades": "1109"
    },
    {
      "date": "2022-10-26",
      "bid": "18.59",
      "ask": "18.70",
      "open": "18.51",
      "high": "18.70",
      "low": "18.39",
      "close": "18.64",
      "average": "18.5473",
      "volume": "648404",
      "turnover": "12024571.15",
      "trades": "1227"
    },
    {
      "date": "2022-10-27",
      "bid": "19.36",
      "ask": "19.42",
      "open": "18.89",
      "high": "19.57",
      "low": "18.60",
      "close": "19.34",
      "average": "19.3211",
      "volume": "836843",
      "turnover": "16171175.56",
      "trades": "1664"
    },
    {
      "date": "2022-10-28",
      "bid": "20.00",
      "ask": "20.04",
      "open": "19.34",
      "high": "20.04",
      "low": "19.13",
      "close": "20.00",
      "average": "19.7299",
      "volume": "731900",
      "turnover": "14440464.53",
      "trades": "1451"
    },
    {
      "date": "2022-10-31",
      "bid": "20.14",
      "ask": "20.18",
      "open": "20.00",
      "high": "20.30",
      "low": "19.61",
      "close": "20.18",
      "average": "19.9019",
      "volume": "2372526",
      "turnover": "47216203.32",
      "trades": "1802"
    },
    {
      "date": "2022-11-01",
      "bid": "20.08",
      "ask": "20.10",
      "open": "20.30",
      "high": "20.42",
      "low": "19.93",
      "close": "20.00",
      "average": "20.2116",
      "volume": "681861",
      "turnover": "13781500.46",
      "trades": "1607"
    },
    {
      "date": "2022-11-02",
      "bid": "20.36",
      "ask": "20.42",
      "open": "20.04",
      "high": "20.44",
      "low": "19.97",
      "close": "20.42",
      "average": "20.2618",
      "volume": "800084",
      "turnover": "16212094.76",
      "trades": "1265"
    },
    {
      "date": "2022-11-03",
      "bid": "20.00",
      "ask": "20.02",
      "open": "20.40",
      "high": "20.40",
      "low": "19.97",
      "close": "19.97",
      "average": "20.1763",
      "volume": "547805",
      "turnover": "11052669.51",
      "trades": "1158"
    },
    {
      "date": "2022-11-04",
      "bid": "20.24",
      "ask": "20.28",
      "open": "20.00",
      "high": "20.28",
      "low": "20.00",
      "close": "20.22",
      "average": "20.1466",
      "volume": "271726",
      "turnover": "5474340.28",
      "trades": "690"
    },
    {
      "date": "2022-11-07",
      "bid": "20.12",
      "ask": "20.14",
      "open": "20.22",
      "high": "20.40",
      "low": "20.10",
      "close": "20.16",
      "average": "20.2453",
      "volume": "510122",
      "turnover": "10327557.26",
      "trades": "985"
    },
    {
      "date": "2022-11-08",
      "bid": "20.50",
      "ask": "20.54",
      "open": "20.16",
      "high": "20.58",
      "low": "20.14",
      "close": "20.52",
      "average": "20.4316",
      "volume": "515990",
      "turnover": "10542643.6",
      "trades": "1073"
    },
    {
      "date": "2022-11-09",
      "bid": "20.74",
      "ask": "20.76",
      "open": "20.54",
      "high": "20.80",
      "low": "20.54",
      "close": "20.80",
      "average": "20.7144",
      "volume": "389358",
      "turnover": "8065335.36",
      "trades": "834"
    },
    {
      "date": "2022-11-10",
      "bid": "21.02",
      "ask": "21.08",
      "open": "20.76",
      "high": "21.10",
      "low": "20.62",
      "close": "21.04",
      "average": "20.8755",
      "volume": "586700",
      "turnover": "12247639.53",
      "trades": "1155"
    },
    {
      "date": "2022-11-11",
      "bid": "20.70",
      "ask": "20.74",
      "open": "21.08",
      "high": "21.10",
      "low": "20.66",
      "close": "20.66",
      "average": "20.8586",
      "volume": "456107",
      "turnover": "9514500.66",
      "trades": "1137"
    },
    {
      "date": "2022-11-14",
      "bid": "20.66",
      "ask": "20.68",
      "open": "20.66",
      "high": "20.98",
      "low": "20.64",
      "close": "20.64",
      "average": "20.7371",
      "volume": "654089",
      "turnover": "13563937.8",
      "trades": "1203"
    },
    {
      "date": "2022-11-15",
      "bid": "20.50",
      "ask": "20.52",
      "open": "20.80",
      "high": "20.80",
      "low": "20.42",
      "close": "20.48",
      "average": "20.5243",
      "volume": "376995",
      "turnover": "7737565.72",
      "trades": "896"
    },
    {
      "date": "2022-11-16",
      "bid": "20.48",
      "ask": "20.90",
      "open": "20.48",
      "high": "20.72",
      "low": "20.24",
      "close": "20.48",
      "average": "20.4158",
      "volume": "514871",
      "turnover": "10512098.59",
      "trades": "852"
    },
    {
      "date": "2022-11-17",
      "bid": "20.84",
      "ask": "20.88",
      "open": "20.80",
      "high": "20.90",
      "low": "20.56",
      "close": "20.80",
      "average": "20.7567",
      "volume": "454631",
      "turnover": "9436651.53",
      "trades": "886"
    },
    {
      "date": "2022-11-18",
      "bid": "21.18",
      "ask": "21.20",
      "open": "20.90",
      "high": "21.30",
      "low": "20.78",
      "close": "21.16",
      "average": "21.1154",
      "volume": "708721",
      "turnover": "14965712.76",
      "trades": "909"
    },
    {
      "date": "2022-11-21",
      "bid": "21.14",
      "ask": "21.18",
      "open": "21.16",
      "high": "21.32",
      "low": "21.00",
      "close": "21.18",
      "average": "21.1792",
      "volume": "441659",
      "turnover": "9354847.1",
      "trades": "891"
    },
    {
      "date": "2022-11-22",
      "bid": "21.14",
      "ask": "21.20",
      "open": "21.18",
      "high": "21.32",
      "low": "21.08",
      "close": "21.12",
      "average": "21.1649",
      "volume": "582382",
      "turnover": "12327067.44",
      "trades": "885"
    },
    {
      "date": "2022-11-23",
      "bid": "21.02",
      "ask": "21.04",
      "open": "21.30",
      "high": "21.30",
      "low": "21.00",
      "close": "21.00",
      "average": "21.0972",
      "volume": "297761",
      "turnover": "6281922.62",
      "trades": "686"
    },
    {
      "date": "2022-11-24",
      "bid": "21.14",
      "ask": "21.18",
      "open": "21.00",
      "high": "21.26",
      "low": "20.96",
      "close": "21.14",
      "average": "21.146",
      "volume": "219863",
      "turnover": "4649219.34",
      "trades": "556"
    },
    {
      "date": "2022-11-25",
      "bid": "21.12",
      "ask": "21.14",
      "open": "21.16",
      "high": "21.24",
      "low": "21.02",
      "close": "21.10",
      "average": "21.1082",
      "volume": "217364",
      "turnover": "4588156.26",
      "trades": "632"
    },
    {
      "date": "2022-11-28",
      "bid": "20.84",
      "ask": "20.88",
      "open": "21.10",
      "high": "21.14",
      "low": "20.80",
      "close": "20.80",
      "average": "20.9011",
      "volume": "208643",
      "turnover": "4360946.12",
      "trades": "657"
    },
    {
      "date": "2022-11-29",
      "bid": "20.98",
      "ask": "21.04",
      "open": "20.80",
      "high": "21.10",
      "low": "20.72",
      "close": "20.98",
      "average": "20.9297",
      "volume": "293741",
      "turnover": "6147767.13",
      "trades": "693"
    },
    {
      "date": "2022-11-30",
      "bid": "21.06",
      "ask": "21.08",
      "open": "21.00",
      "high": "21.06",
      "low": "20.74",
      "close": "20.96",
      "average": "20.9365",
      "volume": "517505",
      "turnover": "10834711.5",
      "trades": "864"
    },
    {
      "date": "2022-12-01",
      "bid": "21.00",
      "ask": "21.06",
      "open": "20.98",
      "high": "21.22",
      "low": "20.94",
      "close": "20.98",
      "average": "21.0759",
      "volume": "340432",
      "turnover": "7174548.54",
      "trades": "745"
    },
    {
      "date": "2022-12-02",
      "bid": "20.94",
      "ask": "21.00",
      "open": "21.06",
      "high": "21.20",
      "low": "20.64",
      "close": "20.92",
      "average": "20.9515",
      "volume": "360421",
      "turnover": "7551372.88",
      "trades": "688"
    },
    {
      "date": "2022-12-05",
      "bid": "20.78",
      "ask": "20.80",
      "open": "20.92",
      "high": "21.02",
      "low": "20.74",
      "close": "20.74",
      "average": "20.8204",
      "volume": "389212",
      "turnover": "8103475.16",
      "trades": "886"
    },
    {
      "date": "2022-12-06",
      "bid": "20.18",
      "ask": "20.20",
      "open": "20.72",
      "high": "20.76",
      "low": "20.14",
      "close": "20.14",
      "average": "20.3256",
      "volume": "743779",
      "turnover": "15119795.03",
      "trades": "1127"
    },
    {
      "date": "2022-12-07",
      "bid": "20.46",
      "ask": "20.48",
      "open": "20.22",
      "high": "20.64",
      "low": "19.80",
      "close": "20.46",
      "average": "20.2085",
      "volume": "1075333",
      "turnover": "21730732.47",
      "trades": "1114"
    },
    {
      "date": "2022-12-08",
      "bid": "20.32",
      "ask": "20.36",
      "open": "20.50",
      "high": "20.64",
      "low": "20.22",
      "close": "20.30",
      "average": "20.3773",
      "volume": "274462",
      "turnover": "5593171",
      "trades": "571"
    },
    {
      "date": "2022-12-09",
      "bid": "20.52",
      "ask": "20.56",
      "open": "20.30",
      "high": "20.62",
      "low": "20.30",
      "close": "20.58",
      "average": "20.5073",
      "volume": "230085",
      "turnover": "4718274.24",
      "trades": "482"
    },
    {
      "date": "2022-12-12",
      "bid": "20.48",
      "ask": "20.52",
      "open": "20.58",
      "high": "20.58",
      "low": "20.22",
      "close": "20.50",
      "average": "20.3965",
      "volume": "322111",
      "turnover": "6569812.4",
      "trades": "631"
    },
    {
      "date": "2022-12-13",
      "bid": "20.50",
      "ask": "20.54",
      "open": "20.60",
      "high": "20.90",
      "low": "20.42",
      "close": "20.46",
      "average": "20.5466",
      "volume": "460546",
      "turnover": "9462741.36",
      "trades": "682"
    },
    {
      "date": "2022-12-14",
      "bid": "20.86",
      "ask": "20.92",
      "open": "20.32",
      "high": "20.92",
      "low": "20.30",
      "close": "20.84",
      "average": "20.6271",
      "volume": "434439",
      "turnover": "8959716.17",
      "trades": "625"
    },
    {
      "date": "2022-12-15",
      "bid": "20.36",
      "ask": "20.38",
      "open": "20.78",
      "high": "20.78",
      "low": "20.16",
      "close": "20.38",
      "average": "20.4508",
      "volume": "871700",
      "turnover": "17816830.38",
      "trades": "1175"
    },
    {
      "date": "2022-12-16",
      "bid": "20.16",
      "ask": "20.18",
      "open": "20.42",
      "high": "20.44",
      "low": "20.16",
      "close": "20.26",
      "average": "20.2806",
      "volume": "705954",
      "turnover": "14317005.53",
      "trades": "876"
    },
    {
      "date": "2022-12-19",
      "bid": "20.30",
      "ask": "20.36",
      "open": "20.30",
      "high": "20.48",
      "low": "20.14",
      "close": "20.32",
      "average": "20.3328",
      "volume": "350686",
      "turnover": "7130286.03",
      "trades": "601"
    },
    {
      "date": "2022-12-20",
      "bid": "20.40",
      "ask": "20.46",
      "open": "20.22",
      "high": "20.46",
      "low": "20.10",
      "close": "20.42",
      "average": "20.297",
      "volume": "414043",
      "turnover": "8404455.52",
      "trades": "735"
    },
    {
      "date": "2022-12-21",
      "bid": "20.44",
      "ask": "20.50",
      "open": "20.42",
      "high": "20.52",
      "low": "20.30",
      "close": "20.50",
      "average": "20.441",
      "volume": "460420",
      "turnover": "9403593.72",
      "trades": "517"
    },
    {
      "date": "2022-12-22",
      "bid": "20.56",
      "ask": "20.62",
      "open": "20.50",
      "high": "20.84",
      "low": "20.50",
      "close": "20.62",
      "average": "20.6654",
      "volume": "615543",
      "turnover": "12729061.13",
      "trades": "804"
    },
    {
      "date": "2022-12-23",
      "bid": "20.70",
      "ask": "20.78",
      "open": "20.62",
      "high": "20.78",
      "low": "20.54",
      "close": "20.70",
      "average": "20.6721",
      "volume": "478687",
      "turnover": "9895488.66",
      "trades": "781"
    },
    {
      "date": "2022-12-27",
      "bid": "20.80",
      "ask": "20.82",
      "open": "20.72",
      "high": "20.90",
      "low": "20.66",
      "close": "20.78",
      "average": "20.7755",
      "volume": "389836",
      "turnover": "8099055.04",
      "trades": "740"
    },
    {
      "date": "2022-12-28",
      "bid": "20.60",
      "ask": "20.68",
      "open": "20.88",
      "high": "20.88",
      "low": "20.52",
      "close": "20.66",
      "average": "20.6733",
      "volume": "259681",
      "turnover": "5368433.32",
      "trades": "563"
    },
    {
      "date": "2022-12-29",
      "bid": "20.96",
      "ask": "20.98",
      "open": "20.66",
      "high": "21.00",
      "low": "20.52",
      "close": "20.98",
      "average": "20.8314",
      "volume": "369345",
      "turnover": "7693962.28",
      "trades": "559"
    },
    {
      "date": "2022-12-30",
      "bid": "20.92",
      "ask": "20.94",
      "open": "20.92",
      "high": "21.14",
      "low": "20.80",
      "close": "20.86",
      "average": "20.9544",
      "volume": "726308",
      "turnover": "15219396.18",
      "trades": "935"
    },
    {
      "date": "2023-01-02",
      "bid": "21.18",
      "ask": "21.20",
      "open": "20.86",
      "high": "21.32",
      "low": "20.86",
      "close": "21.28",
      "average": "21.1834",
      "volume": "423321",
      "turnover": "8967400.39",
      "trades": "729"
    },
    {
      "date": "2023-01-03",
      "bid": "21.34",
      "ask": "21.38",
      "open": "21.28",
      "high": "21.42",
      "low": "21.04",
      "close": "21.34",
      "average": "21.2617",
      "volume": "380702",
      "turnover": "8094359.82",
      "trades": "980"
    },
    {
      "date": "2023-01-04",
      "bid": "21.60",
      "ask": "21.66",
      "open": "21.38",
      "high": "21.72",
      "low": "21.38",
      "close": "21.60",
      "average": "21.5982",
      "volume": "512736",
      "turnover": "11073503.03",
      "trades": "1164"
    },
    {
      "date": "2023-01-05",
      "bid": "21.76",
      "ask": "21.78",
      "open": "21.62",
      "high": "21.78",
      "low": "21.56",
      "close": "21.74",
      "average": "21.7324",
      "volume": "205706",
      "turnover": "4469743.76",
      "trades": "444"
    },
    {
      "date": "2023-01-09",
      "bid": "21.94",
      "ask": "21.96",
      "open": "21.82",
      "high": "22.14",
      "low": "21.82",
      "close": "21.92",
      "average": "22.0031",
      "volume": "809191",
      "turnover": "17805544.1",
      "trades": "1341"
    },
    {
      "date": "2023-01-10",
      "bid": "22.10",
      "ask": "22.14",
      "open": "21.94",
      "high": "22.16",
      "low": "21.78",
      "close": "22.10",
      "average": "22.0038",
      "volume": "348636",
      "turnover": "7668812.12",
      "trades": "705"
    },
    {
      "date": "2023-01-11",
      "bid": "22.04",
      "ask": "22.06",
      "open": "22.10",
      "high": "22.16",
      "low": "21.92",
      "close": "22.08",
      "average": "22.0697",
      "volume": "236056",
      "turnover": "5209669.97",
      "trades": "593"
    },
    {
      "date": "2023-01-12",
      "bid": "22.28",
      "ask": "22.32",
      "open": "22.10",
      "high": "22.36",
      "low": "21.94",
      "close": "22.26",
      "average": "22.1158",
      "volume": "700866",
      "turnover": "15511917.76",
      "trades": "816"
    },
    {
      "date": "2023-01-13",
      "bid": "22.26",
      "ask": "22.30",
      "open": "22.30",
      "high": "22.48",
      "low": "22.18",
      "close": "22.28",
      "average": "22.3074",
      "volume": "222028",
      "turnover": "4953691.18",
      "trades": "551"
    },
    {
      "date": "2023-01-16",
      "bid": "22.14",
      "ask": "22.16",
      "open": "22.26",
      "high": "22.26",
      "low": "21.86",
      "close": "22.18",
      "average": "22.0773",
      "volume": "531421",
      "turnover": "11731966.36",
      "trades": "816"
    },
    {
      "date": "2023-01-17",
      "bid": "21.84",
      "ask": "21.88",
      "open": "22.08",
      "high": "22.16",
      "low": "21.76",
      "close": "21.84",
      "average": "21.9032",
      "volume": "432598",
      "turnover": "9478745.31",
      "trades": "663"
    },
    {
      "date": "2023-01-18",
      "bid": "22.02",
      "ask": "22.04",
      "open": "21.84",
      "high": "22.14",
      "low": "21.70",
      "close": "22.02",
      "average": "21.951",
      "volume": "508656",
      "turnover": "11165113.79",
      "trades": "746"
    },
    {
      "date": "2023-01-19",
      "bid": "21.80",
      "ask": "21.86",
      "open": "21.86",
      "high": "22.02",
      "low": "21.78",
      "close": "21.80",
      "average": "21.8781",
      "volume": "372277",
      "turnover": "8146508.5",
      "trades": "618"
    },
    {
      "date": "2023-01-20",
      "bid": "22.02",
      "ask": "22.06",
      "open": "21.90",
      "high": "22.10",
      "low": "21.84",
      "close": "22.08",
      "average": "21.999",
      "volume": "453759",
      "turnover": "9982135.74",
      "trades": "729"
    },
    {
      "date": "2023-01-23",
      "bid": "22.14",
      "ask": "22.16",
      "open": "22.08",
      "high": "22.24",
      "low": "21.98",
      "close": "22.16",
      "average": "22.1318",
      "volume": "553257",
      "turnover": "12244784.06",
      "trades": "844"
    },
    {
      "date": "2023-01-24",
      "bid": "22.02",
      "ask": "22.06",
      "open": "22.16",
      "high": "22.18",
      "low": "22.00",
      "close": "22.02",
      "average": "22.0502",
      "volume": "217740",
      "turnover": "4801186.19",
      "trades": "498"
    },
    {
      "date": "2023-01-25",
      "bid": "22.10",
      "ask": "22.14",
      "open": "22.02",
      "high": "22.16",
      "low": "21.96",
      "close": "22.16",
      "average": "22.054",
      "volume": "560614",
      "turnover": "12363948.16",
      "trades": "889"
    },
    {
      "date": "2023-01-26",
      "bid": "22.08",
      "ask": "22.12",
      "open": "22.16",
      "high": "22.30",
      "low": "21.94",
      "close": "22.10",
      "average": "22.1321",
      "volume": "722397",
      "turnover": "15987481.87",
      "trades": "913"
    },
    {
      "date": "2023-01-27",
      "bid": "20.96",
      "ask": "21.00",
      "open": "21.98",
      "high": "21.98",
      "low": "20.64",
      "close": "20.96",
      "average": "20.9583",
      "volume": "2554680",
      "turnover": "53542298.24",
      "trades": "4159"
    },
    {
      "date": "2023-01-30",
      "bid": "22.00",
      "ask": "22.06",
      "open": "21.10",
      "high": "22.20",
      "low": "20.78",
      "close": "22.08",
      "average": "21.8214",
      "volume": "3013688",
      "turnover": "65763579.35",
      "trades": "2971"
    },
    {
      "date": "2023-01-31",
      "bid": "21.74",
      "ask": "21.78",
      "open": "22.08",
      "high": "22.36",
      "low": "21.74",
      "close": "21.74",
      "average": "21.9687",
      "volume": "954944",
      "turnover": "20979482.57",
      "trades": "1460"
    },
    {
      "date": "2023-02-01",
      "bid": "22.26",
      "ask": "22.30",
      "open": "21.76",
      "high": "22.44",
      "low": "21.72",
      "close": "22.30",
      "average": "22.234",
      "volume": "1267093",
      "turnover": "28171179.94",
      "trades": "1719"
    },
    {
      "date": "2023-02-02",
      "bid": "22.24",
      "ask": "22.28",
      "open": "22.30",
      "high": "22.60",
      "low": "21.92",
      "close": "22.30",
      "average": "22.3222",
      "volume": "1065816",
      "turnover": "23794276.42",
      "trades": "1902"
    },
    {
      "date": "2023-02-03",
      "bid": "21.84",
      "ask": "21.86",
      "open": "22.30",
      "high": "22.30",
      "low": "21.72",
      "close": "21.84",
      "average": "21.8975",
      "volume": "636459",
      "turnover": "13937119.36",
      "trades": "1152"
    },
    {
      "date": "2023-02-06",
      "bid": "21.74",
      "ask": "21.80",
      "open": "21.80",
      "high": "22.04",
      "low": "21.68",
      "close": "21.76",
      "average": "21.8111",
      "volume": "577700",
      "turnover": "12600418.8",
      "trades": "1030"
    },
    {
      "date": "2023-02-07",
      "bid": "21.82",
      "ask": "21.86",
      "open": "21.76",
      "high": "21.96",
      "low": "21.72",
      "close": "21.88",
      "average": "21.855",
      "volume": "366105",
      "turnover": "8001223.9",
      "trades": "716"
    },
    {
      "date": "2023-02-08",
      "bid": "21.68",
      "ask": "21.72",
      "open": "21.84",
      "high": "21.94",
      "low": "21.64",
      "close": "21.66",
      "average": "21.7729",
      "volume": "344467",
      "turnover": "7500631.97",
      "trades": "827"
    },
    {
      "date": "2023-02-09",
      "bid": "21.64",
      "ask": "21.68",
      "open": "21.84",
      "high": "21.90",
      "low": "21.56",
      "close": "21.62",
      "average": "21.7029",
      "volume": "340816",
      "turnover": "7396709.44",
      "trades": "670"
    },
    {
      "date": "2023-02-10",
      "bid": "21.70",
      "ask": "21.74",
      "open": "21.70",
      "high": "21.76",
      "low": "21.46",
      "close": "21.74",
      "average": "21.6179",
      "volume": "345006",
      "turnover": "7458299.84",
      "trades": "698"
    },
    {
      "date": "2023-02-13",
      "bid": "21.86",
      "ask": "21.90",
      "open": "21.74",
      "high": "21.98",
      "low": "21.62",
      "close": "21.86",
      "average": "21.8537",
      "volume": "381686",
      "turnover": "8341237.68",
      "trades": "647"
    },
    {
      "date": "2023-02-14",
      "bid": "21.90",
      "ask": "21.96",
      "open": "22.00",
      "high": "22.12",
      "low": "21.90",
      "close": "21.92",
      "average": "22.00",
      "volume": "273580",
      "turnover": "6018759.56",
      "trades": "527"
    },
    {
      "date": "2023-02-15",
      "bid": "21.90",
      "ask": "21.94",
      "open": "21.82",
      "high": "22.00",
      "low": "21.74",
      "close": "21.92",
      "average": "21.9085",
      "volume": "219634",
      "turnover": "4811851.98",
      "trades": "484"
    },
    {
      "date": "2023-02-16",
      "bid": "21.74",
      "ask": "21.76",
      "open": "21.92",
      "high": "21.94",
      "low": "21.72",
      "close": "21.72",
      "average": "21.8096",
      "volume": "274620",
      "turnover": "5989346.88",
      "trades": "596"
    },
    {
      "date": "2023-02-17",
      "bid": "21.82",
      "ask": "21.86",
      "open": "21.70",
      "high": "21.94",
      "low": "21.52",
      "close": "21.90",
      "average": "21.7849",
      "volume": "276881",
      "turnover": "6031812.74",
      "trades": "551"
    },
    {
      "date": "2023-02-20",
      "bid": "21.88",
      "ask": "21.90",
      "open": "21.90",
      "high": "22.00",
      "low": "21.78",
      "close": "21.92",
      "average": "21.8669",
      "volume": "226110",
      "turnover": "4944088.34",
      "trades": "526"
    },
    {
      "date": "2023-02-21",
      "bid": "22.18",
      "ask": "22.20",
      "open": "21.92",
      "high": "22.22",
      "low": "21.90",
      "close": "22.22",
      "average": "22.1395",
      "volume": "482522",
      "turnover": "10680805.48",
      "trades": "619"
    },
    {
      "date": "2023-02-22",
      "bid": "22.56",
      "ask": "22.64",
      "open": "22.16",
      "high": "22.68",
      "low": "22.00",
      "close": "22.68",
      "average": "22.4908",
      "volume": "643709",
      "turnover": "14475782.12",
      "trades": "992"
    },
    {
      "date": "2023-02-23",
      "bid": "22.58",
      "ask": "22.64",
      "open": "22.68",
      "high": "22.82",
      "low": "22.50",
      "close": "22.64",
      "average": "22.6787",
      "volume": "376245",
      "turnover": "8532760.18",
      "trades": "747"
    },
    {
      "date": "2023-02-24",
      "bid": "22.34",
      "ask": "22.38",
      "open": "22.70",
      "high": "22.78",
      "low": "22.24",
      "close": "22.42",
      "average": "22.4866",
      "volume": "285921",
      "turnover": "6429378.5",
      "trades": "889"
    },
    {
      "date": "2023-02-27",
      "bid": "22.30",
      "ask": "22.36",
      "open": "22.42",
      "high": "22.50",
      "low": "22.28",
      "close": "22.44",
      "average": "22.3926",
      "volume": "295548",
      "turnover": "6618076",
      "trades": "813"
    },
    {
      "date": "2023-02-28",
      "bid": "22.28",
      "ask": "22.34",
      "open": "22.60",
      "high": "22.60",
      "low": "22.28",
      "close": "22.38",
      "average": "22.3923",
      "volume": "334998",
      "turnover": "7501510.34",
      "trades": "655"
    },
    {
      "date": "2023-03-01",
      "bid": "21.88",
      "ask": "21.90",
      "open": "22.36",
      "high": "22.38",
      "low": "21.82",
      "close": "21.82",
      "average": "22.0464",
      "volume": "311300",
      "turnover": "6863042.5",
      "trades": "878"
    },
    {
      "date": "2023-03-02",
      "bid": "22.12",
      "ask": "22.18",
      "open": "21.86",
      "high": "22.16",
      "low": "21.72",
      "close": "22.14",
      "average": "21.941",
      "volume": "300653",
      "turnover": "6596244.87",
      "trades": "741"
    },
    {
      "date": "2023-03-03",
      "bid": "22.24",
      "ask": "22.28",
      "open": "22.16",
      "high": "22.28",
      "low": "22.02",
      "close": "22.26",
      "average": "22.1431",
      "volume": "239349",
      "turnover": "5299858.44",
      "trades": "786"
    },
    {
      "date": "2023-03-06",
      "bid": "22.04",
      "ask": "22.06",
      "open": "22.26",
      "high": "22.28",
      "low": "22.04",
      "close": "22.04",
      "average": "22.1266",
      "volume": "195170",
      "turnover": "4318424.01",
      "trades": "675"
    },
    {
      "date": "2023-03-07",
      "bid": "21.90",
      "ask": "21.94",
      "open": "22.04",
      "high": "22.10",
      "low": "21.90",
      "close": "21.98",
      "average": "21.9866",
      "volume": "330032",
      "turnover": "7256276.94",
      "trades": "718"
    },
    {
      "date": "2023-03-08",
      "bid": "22.16",
      "ask": "22.20",
      "open": "21.98",
      "high": "22.26",
      "low": "21.92",
      "close": "22.22",
      "average": "22.1853",
      "volume": "300113",
      "turnover": "6658285.84",
      "trades": "623"
    },
    {
      "date": "2023-03-09",
      "bid": "22.18",
      "ask": "22.22",
      "open": "22.22",
      "high": "22.28",
      "low": "22.04",
      "close": "22.16",
      "average": "22.1457",
      "volume": "195400",
      "turnover": "4328747.68",
      "trades": "450"
    },
    {
      "date": "2023-03-10",
      "bid": "21.90",
      "ask": "21.94",
      "open": "22.10",
      "high": "22.18",
      "low": "21.84",
      "close": "21.92",
      "average": "21.9675",
      "volume": "449783",
      "turnover": "9880629.97",
      "trades": "803"
    },
    {
      "date": "2023-03-13",
      "bid": "21.56",
      "ask": "21.62",
      "open": "21.92",
      "high": "21.92",
      "low": "21.32",
      "close": "21.64",
      "average": "21.4859",
      "volume": "557880",
      "turnover": "11986503.28",
      "trades": "1258"
    },
    {
      "date": "2023-03-14",
      "bid": "21.60",
      "ask": "21.64",
      "open": "21.64",
      "high": "21.72",
      "low": "21.36",
      "close": "21.54",
      "average": "21.5739",
      "volume": "322689",
      "turnover": "6962273.75",
      "trades": "654"
    },
    {
      "date": "2023-03-15",
      "bid": "21.44",
      "ask": "21.50",
      "open": "21.54",
      "high": "21.62",
      "low": "21.08",
      "close": "21.36",
      "average": "21.3041",
      "volume": "391610",
      "turnover": "8342915.42",
      "trades": "669"
    },
    {
      "date": "2023-03-16",
      "bid": "21.66",
      "ask": "21.70",
      "open": "21.50",
      "high": "21.88",
      "low": "21.50",
      "close": "21.66",
      "average": "21.7023",
      "volume": "471156",
      "turnover": "10225178.06",
      "trades": "713"
    },
    {
      "date": "2023-03-17",
      "bid": "21.48",
      "ask": "21.52",
      "open": "21.88",
      "high": "21.88",
      "low": "21.32",
      "close": "21.42",
      "average": "21.4658",
      "volume": "342931",
      "turnover": "7361268.08",
      "trades": "641"
    },
    {
      "date": "2023-03-20",
      "bid": "21.40",
      "ask": "21.44",
      "open": "21.22",
      "high": "21.46",
      "low": "21.04",
      "close": "21.40",
      "average": "21.3289",
      "volume": "506039",
      "turnover": "10793251.77",
      "trades": "863"
    },
    {
      "date": "2023-03-21",
      "bid": "21.40",
      "ask": "21.46",
      "open": "21.40",
      "high": "21.62",
      "low": "21.36",
      "close": "21.42",
      "average": "21.438",
      "volume": "205415",
      "turnover": "4403679.38",
      "trades": "438"
    },
    {
      "date": "2023-03-22",
      "bid": "21.40",
      "ask": "21.44",
      "open": "21.34",
      "high": "21.46",
      "low": "21.26",
      "close": "21.46",
      "average": "21.3838",
      "volume": "322525",
      "turnover": "6897023.45",
      "trades": "563"
    },
    {
      "date": "2023-03-23",
      "bid": "21.32",
      "ask": "21.36",
      "open": "21.52",
      "high": "21.52",
      "low": "21.18",
      "close": "21.32",
      "average": "21.2895",
      "volume": "412528",
      "turnover": "8783044.64",
      "trades": "692"
    },
    {
      "date": "2023-03-24",
      "bid": "21.22",
      "ask": "21.30",
      "open": "21.32",
      "high": "21.42",
      "low": "21.02",
      "close": "21.30",
      "average": "21.2062",
      "volume": "606301",
      "turnover": "12857853.6",
      "trades": "1063"
    },
    {
      "date": "2023-03-27",
      "bid": "21.24",
      "ask": "21.26",
      "open": "21.30",
      "high": "21.54",
      "low": "21.20",
      "close": "21.20",
      "average": "21.3066",
      "volume": "307448",
      "turnover": "6550708.77",
      "trades": "822"
    },
    {
      "date": "2023-03-28",
      "bid": "21.24",
      "ask": "21.28",
      "open": "21.40",
      "high": "21.42",
      "low": "21.12",
      "close": "21.26",
      "average": "21.3133",
      "volume": "349155",
      "turnover": "7442537.54",
      "trades": "562"
    },
    {
      "date": "2023-03-29",
      "bid": "21.32",
      "ask": "21.34",
      "open": "21.42",
      "high": "21.48",
      "low": "21.28",
      "close": "21.32",
      "average": "21.3478",
      "volume": "278553",
      "turnover": "5946724.1",
      "trades": "789"
    },
    {
      "date": "2023-03-30",
      "bid": "21.48",
      "ask": "21.50",
      "open": "21.94",
      "high": "21.94",
      "low": "21.34",
      "close": "21.50",
      "average": "21.5268",
      "volume": "590046",
      "turnover": "12700506.18",
      "trades": "922"
    },
    {
      "date": "2023-03-31",
      "bid": "21.88",
      "ask": "21.92",
      "open": "21.50",
      "high": "22.00",
      "low": "21.40",
      "close": "21.88",
      "average": "21.6964",
      "volume": "806601",
      "turnover": "17499428.18",
      "trades": "1284"
    },
    {
      "date": "2023-04-03",
      "bid": "21.70",
      "ask": "21.72",
      "open": "21.88",
      "high": "22.04",
      "low": "21.64",
      "close": "21.68",
      "average": "21.80",
      "volume": "607396",
      "turnover": "13241316.23",
      "trades": "1182"
    },
    {
      "date": "2023-04-04",
      "bid": "21.80",
      "ask": "21.82",
      "open": "21.72",
      "high": "21.94",
      "low": "21.60",
      "close": "21.84",
      "average": "21.8171",
      "volume": "788325",
      "turnover": "17198952.32",
      "trades": "1629"
    },
    {
      "date": "2023-04-05",
      "bid": "20.78",
      "ask": "20.80",
      "open": "20.92",
      "high": "20.98",
      "low": "20.70",
      "close": "20.84",
      "average": "20.8282",
      "volume": "787591",
      "turnover": "16404771.72",
      "trades": "1527"
    },
    {
      "date": "2023-04-06",
      "bid": "21.22",
      "ask": "21.28",
      "open": "20.90",
      "high": "21.30",
      "low": "20.80",
      "close": "21.26",
      "average": "21.0952",
      "volume": "350011",
      "turnover": "7374655.74",
      "trades": "695"
    },
    {
      "date": "2023-04-11",
      "bid": "21.66",
      "ask": "21.72",
      "open": "21.30",
      "high": "21.70",
      "low": "21.16",
      "close": "21.70",
      "average": "21.4604",
      "volume": "498989",
      "turnover": "10708508.03",
      "trades": "889"
    },
    {
      "date": "2023-04-12",
      "bid": "21.34",
      "ask": "21.38",
      "open": "21.80",
      "high": "21.80",
      "low": "21.22",
      "close": "21.34",
      "average": "21.4701",
      "volume": "449402",
      "turnover": "9650266.85",
      "trades": "718"
    },
    {
      "date": "2023-04-13",
      "bid": "21.44",
      "ask": "21.48",
      "open": "21.36",
      "high": "21.62",
      "low": "21.34",
      "close": "21.48",
      "average": "21.4851",
      "volume": "479886",
      "turnover": "10310181.92",
      "trades": "1515"
    },
    {
      "date": "2023-04-14",
      "bid": "21.80",
      "ask": "21.84",
      "open": "21.50",
      "high": "21.90",
      "low": "21.44",
      "close": "21.84",
      "average": "21.7499",
      "volume": "560856",
      "turnover": "12198686.24",
      "trades": "1089"
    },
    {
      "date": "2023-04-17",
      "bid": "21.78",
      "ask": "21.82",
      "open": "21.88",
      "high": "22.06",
      "low": "21.78",
      "close": "21.80",
      "average": "21.8972",
      "volume": "356474",
      "turnover": "7805766.12",
      "trades": "800"
    },
    {
      "date": "2023-04-18",
      "bid": "21.68",
      "ask": "21.72",
      "open": "21.80",
      "high": "21.96",
      "low": "21.52",
      "close": "21.72",
      "average": "21.6924",
      "volume": "324743",
      "turnover": "7044457.76",
      "trades": "869"
    },
    {
      "date": "2023-04-19",
      "bid": "21.72",
      "ask": "21.76",
      "open": "21.72",
      "high": "21.78",
      "low": "21.54",
      "close": "21.72",
      "average": "21.6582",
      "volume": "561343",
      "turnover": "12157663.06",
      "trades": "714"
    },
    {
      "date": "2023-04-20",
      "bid": "21.10",
      "ask": "21.14",
      "open": "21.68",
      "high": "21.68",
      "low": "20.84",
      "close": "21.10",
      "average": "21.1257",
      "volume": "944981",
      "turnover": "19963337.52",
      "trades": "1339"
    },
    {
      "date": "2023-04-21",
      "bid": "20.98",
      "ask": "21.02",
      "open": "21.08",
      "high": "21.18",
      "low": "20.92",
      "close": "20.98",
      "average": "21.0271",
      "volume": "492642",
      "turnover": "10358903.44",
      "trades": "668"
    },
    {
      "date": "2023-04-24",
      "bid": "21.08",
      "ask": "21.10",
      "open": "21.10",
      "high": "21.24",
      "low": "20.96",
      "close": "21.14",
      "average": "21.0754",
      "volume": "366483",
      "turnover": "7723762.66",
      "trades": "711"
    },
    {
      "date": "2023-04-25",
      "bid": "20.94",
      "ask": "20.98",
      "open": "21.14",
      "high": "21.14",
      "low": "20.90",
      "close": "20.90",
      "average": "20.9691",
      "volume": "425221",
      "turnover": "8917718.16",
      "trades": "970"
    },
    {
      "date": "2023-04-26",
      "bid": "21.02",
      "ask": "21.14",
      "open": "21.68",
      "high": "21.88",
      "low": "20.88",
      "close": "21.18",
      "average": "21.2333",
      "volume": "755682",
      "turnover": "16045382.68",
      "trades": "1349"
    },
    {
      "date": "2023-04-27",
      "bid": "22.02",
      "ask": "22.10",
      "open": "21.18",
      "high": "22.16",
      "low": "21.18",
      "close": "22.08",
      "average": "21.8198",
      "volume": "2276447",
      "turnover": "49672074.07",
      "trades": "1660"
    },
    {
      "date": "2023-04-28",
      "bid": "21.64",
      "ask": "21.66",
      "open": "22.10",
      "high": "22.44",
      "low": "21.64",
      "close": "21.70",
      "average": "21.9876",
      "volume": "1142650",
      "turnover": "25123396.53",
      "trades": "1320"
    },
    {
      "date": "2023-05-02",
      "bid": "21.80",
      "ask": "21.84",
      "open": "21.72",
      "high": "22.02",
      "low": "21.72",
      "close": "21.80",
      "average": "21.8291",
      "volume": "740963",
      "turnover": "16174790.27",
      "trades": "1015"
    },
    {
      "date": "2023-05-03",
      "bid": "21.56",
      "ask": "21.60",
      "open": "21.80",
      "high": "21.92",
      "low": "21.44",
      "close": "21.54",
      "average": "21.5803",
      "volume": "363143",
      "turnover": "7836870.02",
      "trades": "717"
    },
    {
      "date": "2023-05-04",
      "bid": "21.46",
      "ask": "21.48",
      "open": "21.32",
      "high": "21.50",
      "low": "21.18",
      "close": "21.42",
      "average": "21.363",
      "volume": "504885",
      "turnover": "10785901.83",
      "trades": "657"
    },
    {
      "date": "2023-05-05",
      "bid": "21.82",
      "ask": "21.88",
      "open": "21.48",
      "high": "21.90",
      "low": "21.40",
      "close": "21.86",
      "average": "21.7725",
      "volume": "408943",
      "turnover": "8903834.68",
      "trades": "644"
    },
    {
      "date": "2023-05-08",
      "bid": "21.60",
      "ask": "21.62",
      "open": "21.94",
      "high": "21.94",
      "low": "21.48",
      "close": "21.54",
      "average": "21.5973",
      "volume": "338751",
      "turnover": "7316121.52",
      "trades": "595"
    },
    {
      "date": "2023-05-09",
      "bid": "21.38",
      "ask": "21.44",
      "open": "21.56",
      "high": "21.60",
      "low": "21.32",
      "close": "21.40",
      "average": "21.4089",
      "volume": "242174",
      "turnover": "5185189.58",
      "trades": "497"
    },
    {
      "date": "2023-05-10",
      "bid": "21.10",
      "ask": "21.12",
      "open": "21.30",
      "high": "21.52",
      "low": "20.96",
      "close": "21.14",
      "average": "21.2225",
      "volume": "374750",
      "turnover": "7953407.98",
      "trades": "787"
    },
    {
      "date": "2023-05-11",
      "bid": "20.72",
      "ask": "20.76",
      "open": "21.06",
      "high": "21.32",
      "low": "20.66",
      "close": "20.66",
      "average": "20.8759",
      "volume": "778594",
      "turnover": "16260267.07",
      "trades": "962"
    },
    {
      "date": "2023-05-12",
      "bid": "20.20",
      "ask": "20.24",
      "open": "20.84",
      "high": "20.84",
      "low": "20.18",
      "close": "20.22",
      "average": "20.3773",
      "volume": "754699",
      "turnover": "15380028.47",
      "trades": "1560"
    },
    {
      "date": "2023-05-15",
      "bid": "20.16",
      "ask": "20.20",
      "open": "20.18",
      "high": "20.36",
      "low": "20.10",
      "close": "20.18",
      "average": "20.1845",
      "volume": "587908",
      "turnover": "11864574.48",
      "trades": "917"
    },
    {
      "date": "2023-05-16",
      "bid": "20.10",
      "ask": "20.14",
      "open": "20.14",
      "high": "20.26",
      "low": "20.02",
      "close": "20.12",
      "average": "20.113",
      "volume": "558016",
      "turnover": "11223922.21",
      "trades": "993"
    },
    {
      "date": "2023-05-17",
      "bid": "20.02",
      "ask": "20.06",
      "open": "20.00",
      "high": "20.10",
      "low": "19.98",
      "close": "20.02",
      "average": "20.0267",
      "volume": "218375",
      "turnover": "4373325.13",
      "trades": "484"
    },
    {
      "date": "2023-05-19",
      "bid": "19.87",
      "ask": "19.90",
      "open": "20.16",
      "high": "20.16",
      "low": "19.85",
      "close": "19.85",
      "average": "19.9379",
      "volume": "569264",
      "turnover": "11350221.33",
      "trades": "1010"
    },
    {
      "date": "2023-05-22",
      "bid": "19.75",
      "ask": "19.79",
      "open": "19.90",
      "high": "19.95",
      "low": "19.54",
      "close": "19.75",
      "average": "19.6204",
      "volume": "3274111",
      "turnover": "64241979.42",
      "trades": "965"
    },
    {
      "date": "2023-05-23",
      "bid": "19.85",
      "ask": "19.89",
      "open": "19.76",
      "high": "20.00",
      "low": "19.76",
      "close": "19.89",
      "average": "19.9066",
      "volume": "390331",
      "turnover": "7770208.11",
      "trades": "820"
    },
    {
      "date": "2023-05-24",
      "bid": "19.68",
      "ask": "19.70",
      "open": "19.88",
      "high": "19.95",
      "low": "19.67",
      "close": "19.67",
      "average": "19.7889",
      "volume": "637122",
      "turnover": "12607928.46",
      "trades": "869"
    },
    {
      "date": "2023-05-25",
      "bid": "19.42",
      "ask": "19.47",
      "open": "19.80",
      "high": "19.80",
      "low": "19.39",
      "close": "19.39",
      "average": "19.5313",
      "volume": "438506",
      "turnover": "8564591.47",
      "trades": "988"
    },
    {
      "date": "2023-05-26",
      "bid": "19.32",
      "ask": "19.35",
      "open": "19.45",
      "high": "19.52",
      "low": "19.00",
      "close": "19.33",
      "average": "19.2375",
      "volume": "540983",
      "turnover": "10407326.03",
      "trades": "1205"
    },
    {
      "date": "2023-05-29",
      "bid": "19.26",
      "ask": "19.28",
      "open": "19.46",
      "high": "19.46",
      "low": "19.19",
      "close": "19.29",
      "average": "19.2949",
      "volume": "327230",
      "turnover": "6313846.57",
      "trades": "677"
    },
    {
      "date": "2023-05-30",
      "bid": "19.03",
      "ask": "19.06",
      "open": "19.29",
      "high": "19.39",
      "low": "19.03",
      "close": "19.07",
      "average": "19.1903",
      "volume": "361770",
      "turnover": "6943761.84",
      "trades": "807"
    },
    {
      "date": "2023-05-31",
      "bid": "19.02",
      "ask": "19.07",
      "open": "19.00",
      "high": "19.16",
      "low": "18.85",
      "close": "19.07",
      "average": "19.0462",
      "volume": "867446",
      "turnover": "16521354.17",
      "trades": "1068"
    },
    {
      "date": "2023-06-01",
      "bid": "19.07",
      "ask": "19.10",
      "open": "19.07",
      "high": "19.13",
      "low": "19.00",
      "close": "19.06",
      "average": "19.0703",
      "volume": "724168",
      "turnover": "13809805.11",
      "trades": "774"
    },
    {
      "date": "2023-06-02",
      "bid": "19.35",
      "ask": "19.39",
      "open": "19.06",
      "high": "19.39",
      "low": "19.06",
      "close": "19.37",
      "average": "19.2688",
      "volume": "274798",
      "turnover": "5295050.28",
      "trades": "709"
    },
    {
      "date": "2023-06-05",
      "bid": "19.49",
      "ask": "19.51",
      "open": "19.38",
      "high": "19.60",
      "low": "19.29",
      "close": "19.52",
      "average": "19.5038",
      "volume": "564329",
      "turnover": "11006137.74",
      "trades": "949"
    },
    {
      "date": "2023-06-07",
      "bid": "19.62",
      "ask": "19.63",
      "open": "19.55",
      "high": "19.71",
      "low": "19.45",
      "close": "19.61",
      "average": "19.6258",
      "volume": "1037102",
      "turnover": "20353142.03",
      "trades": "1008"
    },
    {
      "date": "2023-06-08",
      "bid": "19.41",
      "ask": "19.45",
      "open": "19.61",
      "high": "19.62",
      "low": "19.40",
      "close": "19.44",
      "average": "19.5196",
      "volume": "401948",
      "turnover": "7846122.29",
      "trades": "786"
    },
    {
      "date": "2023-06-09",
      "bid": "19.49",
      "ask": "19.51",
      "open": "19.44",
      "high": "19.52",
      "low": "19.24",
      "close": "19.48",
      "average": "19.3958",
      "volume": "283048",
      "turnover": "5489799.23",
      "trades": "669"
    },
    {
      "date": "2023-06-12",
      "bid": "19.61",
      "ask": "19.64",
      "open": "19.70",
      "high": "19.85",
      "low": "19.54",
      "close": "19.65",
      "average": "19.6573",
      "volume": "656118",
      "turnover": "12896995.47",
      "trades": "1013"
    },
    {
      "date": "2023-06-13",
      "bid": "19.51",
      "ask": "19.57",
      "open": "19.65",
      "high": "19.70",
      "low": "19.33",
      "close": "19.57",
      "average": "19.4946",
      "volume": "400932",
      "turnover": "7814954.45",
      "trades": "933"
    },
    {
      "date": "2023-06-14",
      "bid": "19.69",
      "ask": "19.71",
      "open": "19.59",
      "high": "19.72",
      "low": "19.51",
      "close": "19.68",
      "average": "19.6311",
      "volume": "345760",
      "turnover": "6787749.23",
      "trades": "1017"
    },
    {
      "date": "2023-06-15",
      "bid": "19.49",
      "ask": "19.51",
      "open": "19.68",
      "high": "19.70",
      "low": "19.45",
      "close": "19.49",
      "average": "19.5648",
      "volume": "522787",
      "turnover": "10228623.36",
      "trades": "1064"
    },
    {
      "date": "2023-06-16",
      "bid": "19.58",
      "ask": "19.63",
      "open": "19.50",
      "high": "19.63",
      "low": "19.35",
      "close": "19.58",
      "average": "19.5409",
      "volume": "699937",
      "turnover": "13675536.61",
      "trades": "941"
    },
    {
      "date": "2023-06-19",
      "bid": "19.55",
      "ask": "19.59",
      "open": "19.70",
      "high": "19.86",
      "low": "19.42",
      "close": "19.60",
      "average": "19.6606",
      "volume": "722903",
      "turnover": "14212646.96",
      "trades": "1537"
    },
    {
      "date": "2023-06-20",
      "bid": "19.49",
      "ask": "19.53",
      "open": "19.50",
      "high": "19.63",
      "low": "19.46",
      "close": "19.50",
      "average": "19.5151",
      "volume": "375055",
      "turnover": "7318914.07",
      "trades": "1036"
    },
    {
      "date": "2023-06-21",
      "bid": "19.30",
      "ask": "19.32",
      "open": "19.50",
      "high": "19.52",
      "low": "19.16",
      "close": "19.34",
      "average": "19.325",
      "volume": "556820",
      "turnover": "10762397.75",
      "trades": "1180"
    },
    {
      "date": "2023-06-22",
      "bid": "19.22",
      "ask": "19.24",
      "open": "19.20",
      "high": "19.33",
      "low": "19.08",
      "close": "19.22",
      "average": "19.2172",
      "volume": "382001",
      "turnover": "7341946.98",
      "trades": "960"
    },
    {
      "date": "2023-06-26",
      "bid": "19.06",
      "ask": "19.09",
      "open": "19.22",
      "high": "19.24",
      "low": "18.94",
      "close": "19.07",
      "average": "19.041",
      "volume": "455195",
      "turnover": "8666487.47",
      "trades": "1207"
    },
    {
      "date": "2023-06-27",
      "bid": "19.09",
      "ask": "19.13",
      "open": "19.07",
      "high": "19.15",
      "low": "18.98",
      "close": "19.14",
      "average": "19.0771",
      "volume": "331175",
      "turnover": "6317477.81",
      "trades": "725"
    },
    {
      "date": "2023-06-28",
      "bid": "19.21",
      "ask": "19.23",
      "open": "19.18",
      "high": "19.28",
      "low": "19.10",
      "close": "19.24",
      "average": "19.1957",
      "volume": "457037",
      "turnover": "8773726.61",
      "trades": "1054"
    },
    {
      "date": "2023-06-29",
      "bid": "19.43",
      "ask": "19.44",
      "open": "19.34",
      "high": "19.48",
      "low": "19.17",
      "close": "19.43",
      "average": "19.3729",
      "volume": "339448",
      "turnover": "6576102.4",
      "trades": "857"
    },
    {
      "date": "2023-06-30",
      "bid": "19.61",
      "ask": "19.63",
      "open": "19.43",
      "high": "19.70",
      "low": "19.42",
      "close": "19.61",
      "average": "19.5983",
      "volume": "424206",
      "turnover": "8313322.5",
      "trades": "928"
    },
    {
      "date": "2023-07-03",
      "bid": "19.82",
      "ask": "19.85",
      "open": "19.66",
      "high": "19.87",
      "low": "19.61",
      "close": "19.82",
      "average": "19.7778",
      "volume": "357448",
      "turnover": "7069527.93",
      "trades": "1009"
    },
    {
      "date": "2023-07-04",
      "bid": "20.16",
      "ask": "20.18",
      "open": "19.85",
      "high": "20.26",
      "low": "19.82",
      "close": "20.14",
      "average": "20.1039",
      "volume": "529462",
      "turnover": "10644345.18",
      "trades": "852"
    },
    {
      "date": "2023-07-05",
      "bid": "19.96",
      "ask": "19.98",
      "open": "20.06",
      "high": "20.10",
      "low": "19.86",
      "close": "19.96",
      "average": "19.9771",
      "volume": "282890",
      "turnover": "5651291.59",
      "trades": "725"
    },
    {
      "date": "2023-07-06",
      "bid": "19.26",
      "ask": "19.30",
      "open": "19.94",
      "high": "19.94",
      "low": "19.27",
      "close": "19.28",
      "average": "19.4833",
      "volume": "690040",
      "turnover": "13437497.4",
      "trades": "1391"
    },
    {
      "date": "2023-07-07",
      "bid": "19.44",
      "ask": "19.47",
      "open": "19.35",
      "high": "19.48",
      "low": "19.15",
      "close": "19.47",
      "average": "19.3832",
      "volume": "408156",
      "turnover": "7911473.96",
      "trades": "886"
    },
    {
      "date": "2023-07-10",
      "bid": "19.26",
      "ask": "19.28",
      "open": "19.47",
      "high": "19.50",
      "low": "19.25",
      "close": "19.27",
      "average": "19.3414",
      "volume": "254336",
      "turnover": "4919204.48",
      "trades": "807"
    },
    {
      "date": "2023-07-11",
      "bid": "19.19",
      "ask": "19.21",
      "open": "19.27",
      "high": "19.38",
      "low": "19.12",
      "close": "19.18",
      "average": "19.2063",
      "volume": "323831",
      "turnover": "6219583.2",
      "trades": "842"
    },
    {
      "date": "2023-07-12",
      "bid": "19.34",
      "ask": "19.40",
      "open": "19.18",
      "high": "19.42",
      "low": "19.05",
      "close": "19.35",
      "average": "19.3051",
      "volume": "561692",
      "turnover": "10843879.23",
      "trades": "1226"
    },
    {
      "date": "2023-07-13",
      "bid": "19.48",
      "ask": "19.52",
      "open": "19.40",
      "high": "19.59",
      "low": "19.33",
      "close": "19.52",
      "average": "19.47",
      "volume": "416789",
      "turnover": "8114894.1",
      "trades": "741"
    },
    {
      "date": "2023-07-14",
      "bid": "19.20",
      "ask": "19.23",
      "open": "20.10",
      "high": "20.50",
      "low": "19.11",
      "close": "19.24",
      "average": "19.8514",
      "volume": "1277611",
      "turnover": "25346990.14",
      "trades": "1942"
    },
    {
      "date": "2023-07-17",
      "bid": "18.93",
      "ask": "18.95",
      "open": "19.17",
      "high": "19.55",
      "low": "18.90",
      "close": "18.90",
      "average": "19.2202",
      "volume": "1864208",
      "turnover": "35832100.72",
      "trades": "2166"
    },
    {
      "date": "2023-07-18",
      "bid": "19.33",
      "ask": "19.36",
      "open": "18.95",
      "high": "19.41",
      "low": "18.85",
      "close": "19.36",
      "average": "19.2055",
      "volume": "765741",
      "turnover": "14706494.11",
      "trades": "1322"
    },
    {
      "date": "2023-07-19",
      "bid": "19.31",
      "ask": "19.34",
      "open": "19.36",
      "high": "19.57",
      "low": "19.29",
      "close": "19.33",
      "average": "19.3644",
      "volume": "339773",
      "turnover": "6579546.38",
      "trades": "858"
    },
    {
      "date": "2023-07-20",
      "bid": "19.05",
      "ask": "19.07",
      "open": "19.30",
      "high": "19.30",
      "low": "19.02",
      "close": "19.05",
      "average": "19.0979",
      "volume": "543374",
      "turnover": "10377307.3",
      "trades": "1394"
    },
    {
      "date": "2023-07-21",
      "bid": "19.12",
      "ask": "19.18",
      "open": "19.05",
      "high": "19.30",
      "low": "18.99",
      "close": "19.18",
      "average": "19.1188",
      "volume": "557640",
      "turnover": "10661390.18",
      "trades": "987"
    },
    {
      "date": "2023-07-24",
      "bid": "19.05",
      "ask": "19.06",
      "open": "19.17",
      "high": "19.17",
      "low": "18.98",
      "close": "19.04",
      "average": "19.0379",
      "volume": "317790",
      "turnover": "6050048.23",
      "trades": "1014"
    },
    {
      "date": "2023-07-25",
      "bid": "19.18",
      "ask": "19.20",
      "open": "19.04",
      "high": "19.23",
      "low": "18.93",
      "close": "19.23",
      "average": "19.0763",
      "volume": "395721",
      "turnover": "7548898.45",
      "trades": "1370"
    },
    {
      "date": "2023-07-26",
      "bid": "19.13",
      "ask": "19.16",
      "open": "19.20",
      "high": "19.24",
      "low": "19.04",
      "close": "19.13",
      "average": "19.1039",
      "volume": "283615",
      "turnover": "5418149.23",
      "trades": "874"
    },
    {
      "date": "2023-07-27",
      "bid": "19.00",
      "ask": "19.01",
      "open": "19.13",
      "high": "19.24",
      "low": "18.96",
      "close": "18.96",
      "average": "19.0683",
      "volume": "370203",
      "turnover": "7059135.31",
      "trades": "1087"
    },
    {
      "date": "2023-07-28",
      "bid": "18.99",
      "ask": "19.01",
      "open": "18.96",
      "high": "19.03",
      "low": "18.83",
      "close": "18.97",
      "average": "18.929",
      "volume": "447859",
      "turnover": "8477621.94",
      "trades": "1260"
    },
    {
      "date": "2023-07-31",
      "bid": "18.88",
      "ask": "18.89",
      "open": "18.97",
      "high": "19.04",
      "low": "18.81",
      "close": "18.84",
      "average": "18.8874",
      "volume": "463843",
      "turnover": "8760800.86",
      "trades": "1104"
    },
    {
      "date": "2023-08-01",
      "bid": "18.79",
      "ask": "18.81",
      "open": "18.84",
      "high": "18.86",
      "low": "18.68",
      "close": "18.74",
      "average": "18.7747",
      "volume": "360553",
      "turnover": "6769265.82",
      "trades": "1036"
    },
    {
      "date": "2023-08-02",
      "bid": "18.53",
      "ask": "18.55",
      "open": "18.74",
      "high": "18.75",
      "low": "18.48",
      "close": "18.51",
      "average": "18.5742",
      "volume": "537742",
      "turnover": "9988092.28",
      "trades": "1428"
    },
    {
      "date": "2023-08-03",
      "bid": "18.39",
      "ask": "18.40",
      "open": "18.54",
      "high": "18.59",
      "low": "18.38",
      "close": "18.42",
      "average": "18.4516",
      "volume": "382019",
      "turnover": "7049289.1",
      "trades": "1166"
    },
    {
      "date": "2023-08-04",
      "bid": "18.37",
      "ask": "18.39",
      "open": "18.60",
      "high": "18.60",
      "low": "18.33",
      "close": "18.37",
      "average": "18.3967",
      "volume": "269427",
      "turnover": "4956574.86",
      "trades": "814"
    },
    {
      "date": "2023-08-07",
      "bid": "18.47",
      "ask": "18.49",
      "open": "18.37",
      "high": "18.58",
      "low": "18.34",
      "close": "18.49",
      "average": "18.4339",
      "volume": "219111",
      "turnover": "4039070.45",
      "trades": "680"
    },
    {
      "date": "2023-08-08",
      "bid": "18.73",
      "ask": "18.76",
      "open": "18.48",
      "high": "18.79",
      "low": "18.45",
      "close": "18.74",
      "average": "18.7039",
      "volume": "314561",
      "turnover": "5883556.86",
      "trades": "783"
    },
    {
      "date": "2023-08-09",
      "bid": "18.55",
      "ask": "18.58",
      "open": "18.70",
      "high": "18.79",
      "low": "18.46",
      "close": "18.57",
      "average": "18.6028",
      "volume": "313452",
      "turnover": "5831089.33",
      "trades": "945"
    },
    {
      "date": "2023-08-10",
      "bid": "18.55",
      "ask": "18.57",
      "open": "18.57",
      "high": "18.66",
      "low": "18.43",
      "close": "18.54",
      "average": "18.5396",
      "volume": "320918",
      "turnover": "5949701.22",
      "trades": "821"
    },
    {
      "date": "2023-08-11",
      "bid": "18.42",
      "ask": "18.44",
      "open": "18.55",
      "high": "18.62",
      "low": "18.35",
      "close": "18.45",
      "average": "18.4689",
      "volume": "363894",
      "turnover": "6720701.94",
      "trades": "817"
    },
    {
      "date": "2023-08-14",
      "bid": "18.38",
      "ask": "18.41",
      "open": "18.42",
      "high": "18.44",
      "low": "18.32",
      "close": "18.38",
      "average": "18.3886",
      "volume": "221034",
      "turnover": "4064507.99",
      "trades": "672"
    },
    {
      "date": "2023-08-15",
      "bid": "18.32",
      "ask": "18.34",
      "open": "18.47",
      "high": "18.47",
      "low": "18.26",
      "close": "18.31",
      "average": "18.3352",
      "volume": "221444",
      "turnover": "4060145.46",
      "trades": "598"
    },
    {
      "date": "2023-08-16",
      "bid": "18.27",
      "ask": "18.29",
      "open": "18.31",
      "high": "18.31",
      "low": "18.15",
      "close": "18.27",
      "average": "18.2337",
      "volume": "196088",
      "turnover": "3575287.73",
      "trades": "619"
    },
    {
      "date": "2023-08-17",
      "bid": "18.34",
      "ask": "18.37",
      "open": "18.27",
      "high": "18.43",
      "low": "18.19",
      "close": "18.39",
      "average": "18.3302",
      "volume": "515227",
      "turnover": "9443814.81",
      "trades": "660"
    },
    {
      "date": "2023-08-18",
      "bid": "18.16",
      "ask": "18.18",
      "open": "18.39",
      "high": "18.41",
      "low": "18.05",
      "close": "18.19",
      "average": "18.2023",
      "volume": "272480",
      "turnover": "4959753.76",
      "trades": "761"
    },
    {
      "date": "2023-08-21",
      "bid": "18.01",
      "ask": "18.03",
      "open": "18.18",
      "high": "18.26",
      "low": "18.00",
      "close": "18.00",
      "average": "18.1103",
      "volume": "185815",
      "turnover": "3365184.89",
      "trades": "656"
    },
    {
      "date": "2023-08-22",
      "bid": "18.00",
      "ask": "18.02",
      "open": "18.14",
      "high": "18.29",
      "low": "17.99",
      "close": "18.01",
      "average": "18.0966",
      "volume": "442147",
      "turnover": "8001366.53",
      "trades": "1233"
    },
    {
      "date": "2023-08-23",
      "bid": "18.17",
      "ask": "18.19",
      "open": "18.01",
      "high": "18.22",
      "low": "17.99",
      "close": "18.21",
      "average": "18.1403",
      "volume": "236845",
      "turnover": "4296453.13",
      "trades": "653"
    },
    {
      "date": "2023-08-24",
      "bid": "18.12",
      "ask": "18.15",
      "open": "18.25",
      "high": "18.31",
      "low": "18.11",
      "close": "18.16",
      "average": "18.205",
      "volume": "332020",
      "turnover": "6044497.55",
      "trades": "710"
    },
    {
      "date": "2023-08-25",
      "bid": "18.23",
      "ask": "18.25",
      "open": "18.08",
      "high": "18.37",
      "low": "18.00",
      "close": "18.27",
      "average": "18.2411",
      "volume": "819118",
      "turnover": "14939512.36",
      "trades": "1455"
    },
    {
      "date": "2023-08-28",
      "bid": "18.57",
      "ask": "18.59",
      "open": "18.27",
      "high": "18.71",
      "low": "18.27",
      "close": "18.60",
      "average": "18.5678",
      "volume": "382728",
      "turnover": "7106402.71",
      "trades": "852"
    },
    {
      "date": "2023-08-29",
      "bid": "18.36",
      "ask": "18.41",
      "open": "18.61",
      "high": "18.67",
      "low": "18.36",
      "close": "18.40",
      "average": "18.5184",
      "volume": "241163",
      "turnover": "4465946.4",
      "trades": "648"
    },
    {
      "date": "2023-08-30",
      "bid": "18.39",
      "ask": "18.41",
      "open": "18.40",
      "high": "18.59",
      "low": "18.35",
      "close": "18.44",
      "average": "18.4442",
      "volume": "211869",
      "turnover": "3907743.88",
      "trades": "550"
    },
    {
      "date": "2023-08-31",
      "bid": "18.44",
      "ask": "18.46",
      "open": "18.47",
      "high": "18.55",
      "low": "18.40",
      "close": "18.47",
      "average": "18.4654",
      "volume": "271083",
      "turnover": "5005652.13",
      "trades": "655"
    },
    {
      "date": "2023-09-01",
      "bid": "18.29",
      "ask": "18.30",
      "open": "18.47",
      "high": "18.47",
      "low": "18.19",
      "close": "18.30",
      "average": "18.3004",
      "volume": "502551",
      "turnover": "9181333.86",
      "trades": "930"
    },
    {
      "date": "2023-09-04",
      "bid": "18.11",
      "ask": "18.13",
      "open": "18.34",
      "high": "18.43",
      "low": "18.10",
      "close": "18.10",
      "average": "18.2682",
      "volume": "305945",
      "turnover": "5589068.04",
      "trades": "806"
    },
    {
      "date": "2023-09-05",
      "bid": "18.02",
      "ask": "18.05",
      "open": "18.10",
      "high": "18.14",
      "low": "18.00",
      "close": "18.02",
      "average": "18.0592",
      "volume": "240834",
      "turnover": "4349262.67",
      "trades": "650"
    },
    {
      "date": "2023-09-06",
      "bid": "18.01",
      "ask": "18.05",
      "open": "18.02",
      "high": "18.10",
      "low": "17.90",
      "close": "18.01",
      "average": "17.9855",
      "volume": "394961",
      "turnover": "7103536.75",
      "trades": "954"
    },
    {
      "date": "2023-09-07",
      "bid": "17.91",
      "ask": "17.93",
      "open": "17.99",
      "high": "18.04",
      "low": "17.63",
      "close": "17.94",
      "average": "17.8004",
      "volume": "779672",
      "turnover": "13878456.47",
      "trades": "1144"
    },
    {
      "date": "2023-09-08",
      "bid": "18.07",
      "ask": "18.08",
      "open": "17.94",
      "high": "18.13",
      "low": "17.88",
      "close": "18.10",
      "average": "18.0264",
      "volume": "325873",
      "turnover": "5876808.41",
      "trades": "644"
    },
    {
      "date": "2023-09-11",
      "bid": "18.93",
      "ask": "18.95",
      "open": "18.94",
      "high": "19.29",
      "low": "18.68",
      "close": "19.00",
      "average": "19.0132",
      "volume": "2082359",
      "turnover": "39592581.54",
      "trades": "3199"
    },
    {
      "date": "2023-09-12",
      "bid": "18.87",
      "ask": "18.90",
      "open": "19.05",
      "high": "19.05",
      "low": "18.85",
      "close": "18.89",
      "average": "18.9426",
      "volume": "687340",
      "turnover": "13018301.34",
      "trades": "1298"
    },
    {
      "date": "2023-09-13",
      "bid": "18.52",
      "ask": "18.57",
      "open": "18.90",
      "high": "18.90",
      "low": "18.34",
      "close": "18.58",
      "average": "18.5518",
      "volume": "682888",
      "turnover": "12669843.77",
      "trades": "1509"
    },
    {
      "date": "2023-09-14",
      "bid": "18.79",
      "ask": "18.81",
      "open": "18.59",
      "high": "18.81",
      "low": "18.50",
      "close": "18.78",
      "average": "18.695",
      "volume": "306255",
      "turnover": "5729264.35",
      "trades": "687"
    },
    {
      "date": "2023-09-15",
      "bid": "18.59",
      "ask": "18.61",
      "open": "18.98",
      "high": "18.98",
      "low": "18.54",
      "close": "18.61",
      "average": "18.7116",
      "volume": "890654",
      "turnover": "16661891.2",
      "trades": "1494"
    },
    {
      "date": "2023-09-18",
      "bid": "18.68",
      "ask": "18.74",
      "open": "18.87",
      "high": "18.87",
      "low": "18.52",
      "close": "18.66",
      "average": "18.6341",
      "volume": "372080",
      "turnover": "6933669.29",
      "trades": "858"
    },
    {
      "date": "2023-09-19",
      "bid": "18.48",
      "ask": "18.51",
      "open": "18.66",
      "high": "18.82",
      "low": "18.45",
      "close": "18.49",
      "average": "18.6048",
      "volume": "772046",
      "turnover": "14319631.62",
      "trades": "807"
    },
    {
      "date": "2023-09-20",
      "bid": "18.68",
      "ask": "18.69",
      "open": "18.50",
      "high": "18.74",
      "low": "18.48",
      "close": "18.65",
      "average": "18.6312",
      "volume": "352098",
      "turnover": "6560014.74",
      "trades": "704"
    },
    {
      "date": "2023-09-21",
      "bid": "18.45",
      "ask": "18.47",
      "open": "18.64",
      "high": "18.64",
      "low": "18.25",
      "close": "18.47",
      "average": "18.4214",
      "volume": "579433",
      "turnover": "10670333.82",
      "trades": "1061"
    },
    {
      "date": "2023-09-22",
      "bid": "18.29",
      "ask": "18.30",
      "open": "18.50",
      "high": "18.50",
      "low": "18.25",
      "close": "18.28",
      "average": "18.3301",
      "volume": "502279",
      "turnover": "9206792.61",
      "trades": "857"
    },
    {
      "date": "2023-09-25",
      "bid": "18.08",
      "ask": "18.11",
      "open": "18.28",
      "high": "18.36",
      "low": "18.06",
      "close": "18.10",
      "average": "18.1569",
      "volume": "294422",
      "turnover": "5346550.8",
      "trades": "940"
    },
    {
      "date": "2023-09-26",
      "bid": "17.90",
      "ask": "17.91",
      "open": "18.10",
      "high": "18.28",
      "low": "17.87",
      "close": "17.90",
      "average": "17.9532",
      "volume": "525031",
      "turnover": "9426438.56",
      "trades": "1096"
    },
    {
      "date": "2023-09-27",
      "bid": "17.76",
      "ask": "17.77",
      "open": "17.90",
      "high": "17.99",
      "low": "17.73",
      "close": "17.76",
      "average": "17.8483",
      "volume": "312331",
      "turnover": "5574574.51",
      "trades": "970"
    },
    {
      "date": "2023-09-28",
      "bid": "18.02",
      "ask": "18.05",
      "open": "17.85",
      "high": "18.09",
      "low": "17.80",
      "close": "18.05",
      "average": "17.974",
      "volume": "506816",
      "turnover": "9109669.83",
      "trades": "914"
    },
    {
      "date": "2023-09-29",
      "bid": "18.22",
      "ask": "18.24",
      "open": "18.05",
      "high": "18.38",
      "low": "17.98",
      "close": "18.26",
      "average": "18.1637",
      "volume": "527960",
      "turnover": "9589716.27",
      "trades": "895"
    },
    {
      "date": "2023-10-02",
      "bid": "18.10",
      "ask": "18.12",
      "open": "18.32",
      "high": "18.51",
      "low": "18.05",
      "close": "18.13",
      "average": "18.2564",
      "volume": "387971",
      "turnover": "7082968.07",
      "trades": "1059"
    },
    {
      "date": "2023-10-03",
      "bid": "17.92",
      "ask": "17.93",
      "open": "18.20",
      "high": "18.20",
      "low": "17.89",
      "close": "17.90",
      "average": "17.9839",
      "volume": "408149",
      "turnover": "7340567.4",
      "trades": "1152"
    },
    {
      "date": "2023-10-04",
      "bid": "17.80",
      "ask": "17.81",
      "open": "17.90",
      "high": "18.03",
      "low": "17.73",
      "close": "17.79",
      "average": "17.8063",
      "volume": "508769",
      "turnover": "9059367.77",
      "trades": "1277"
    },
    {
      "date": "2023-10-05",
      "bid": "17.24",
      "ask": "17.25",
      "open": "17.85",
      "high": "18.24",
      "low": "17.21",
      "close": "17.21",
      "average": "17.4453",
      "volume": "1652988",
      "turnover": "28836863.17",
      "trades": "3377"
    },
    {
      "date": "2023-10-06",
      "bid": "17.31",
      "ask": "17.33",
      "open": "17.26",
      "high": "17.52",
      "low": "17.13",
      "close": "17.30",
      "average": "17.3196",
      "volume": "696814",
      "turnover": "12068668.84",
      "trades": "1606"
    },
    {
      "date": "2023-10-09",
      "bid": "17.46",
      "ask": "17.49",
      "open": "17.34",
      "high": "17.49",
      "low": "17.28",
      "close": "17.45",
      "average": "17.4156",
      "volume": "594082",
      "turnover": "10346252.01",
      "trades": "1154"
    },
    {
      "date": "2023-10-10",
      "bid": "17.71",
      "ask": "17.73",
      "open": "17.56",
      "high": "17.87",
      "low": "17.55",
      "close": "17.74",
      "average": "17.7228",
      "volume": "553972",
      "turnover": "9815598.11",
      "trades": "985"
    },
    {
      "date": "2023-10-11",
      "bid": "17.65",
      "ask": "17.66",
      "open": "17.74",
      "high": "17.84",
      "low": "17.61",
      "close": "17.62",
      "average": "17.6694",
      "volume": "387850",
      "turnover": "6853075.92",
      "trades": "945"
    },
    {
      "date": "2023-10-12",
      "bid": "17.63",
      "ask": "17.64",
      "open": "17.78",
      "high": "17.95",
      "low": "17.60",
      "close": "17.61",
      "average": "17.7238",
      "volume": "542757",
      "turnover": "9623849.3",
      "trades": "1132"
    },
    {
      "date": "2023-10-13",
      "bid": "17.44",
      "ask": "17.45",
      "open": "17.50",
      "high": "17.59",
      "low": "17.36",
      "close": "17.43",
      "average": "17.4795",
      "volume": "432145",
      "turnover": "7553685.05",
      "trades": "1178"
    },
    {
      "date": "2023-10-16",
      "bid": "17.44",
      "ask": "17.45",
      "open": "17.43",
      "high": "17.60",
      "low": "17.32",
      "close": "17.44",
      "average": "17.4301",
      "volume": "381370",
      "turnover": "6647299.19",
      "trades": "879"
    },
    {
      "date": "2023-10-17",
      "bid": "17.45",
      "ask": "17.48",
      "open": "17.37",
      "high": "17.50",
      "low": "17.35",
      "close": "17.48",
      "average": "17.4355",
      "volume": "472333",
      "turnover": "8235380.71",
      "trades": "811"
    },
    {
      "date": "2023-10-18",
      "bid": "17.52",
      "ask": "17.54",
      "open": "17.50",
      "high": "17.62",
      "low": "17.40",
      "close": "17.53",
      "average": "17.5271",
      "volume": "627608",
      "turnover": "11000136.65",
      "trades": "1246"
    },
    {
      "date": "2023-10-19",
      "bid": "17.43",
      "ask": "17.46",
      "open": "17.45",
      "high": "17.56",
      "low": "17.37",
      "close": "17.46",
      "average": "17.4586",
      "volume": "493690",
      "turnover": "8619123.53",
      "trades": "1342"
    },
    {
      "date": "2023-10-20",
      "bid": "17.42",
      "ask": "17.44",
      "open": "17.46",
      "high": "17.50",
      "low": "17.26",
      "close": "17.42",
      "average": "17.3752",
      "volume": "495700",
      "turnover": "8612798.44",
      "trades": "1105"
    },
    {
      "date": "2023-10-23",
      "bid": "17.36",
      "ask": "17.38",
      "open": "17.42",
      "high": "17.42",
      "low": "17.13",
      "close": "17.37",
      "average": "17.282",
      "volume": "889248",
      "turnover": "15369522.39",
      "trades": "1074"
    },
    {
      "date": "2023-10-24",
      "bid": "17.48",
      "ask": "17.52",
      "open": "17.43",
      "high": "17.59",
      "low": "17.26",
      "close": "17.50",
      "average": "17.4238",
      "volume": "624792",
      "turnover": "10886226.23",
      "trades": "850"
    },
    {
      "date": "2023-10-25",
      "bid": "17.35",
      "ask": "17.38",
      "open": "17.54",
      "high": "17.62",
      "low": "17.27",
      "close": "17.34",
      "average": "17.3616",
      "volume": "596940",
      "turnover": "10363905.65",
      "trades": "1410"
    },
    {
      "date": "2023-10-26",
      "bid": "17.49",
      "ask": "17.50",
      "open": "17.31",
      "high": "17.58",
      "low": "17.09",
      "close": "17.49",
      "average": "17.299",
      "volume": "973717",
      "turnover": "16844700.76",
      "trades": "2078"
    },
    {
      "date": "2023-10-27",
      "bid": "17.30",
      "ask": "17.34",
      "open": "17.98",
      "high": "18.30",
      "low": "17.26",
      "close": "17.29",
      "average": "17.7176",
      "volume": "1516422",
      "turnover": "26866205.01",
      "trades": "2515"
    },
    {
      "date": "2023-10-30",
      "bid": "17.76",
      "ask": "17.78",
      "open": "17.29",
      "high": "17.93",
      "low": "17.28",
      "close": "17.79",
      "average": "17.7821",
      "volume": "810500",
      "turnover": "14412972.4",
      "trades": "1558"
    },
    {
      "date": "2023-10-31",
      "bid": "17.86",
      "ask": "17.87",
      "open": "17.79",
      "high": "17.89",
      "low": "17.68",
      "close": "17.89",
      "average": "17.8452",
      "volume": "456088",
      "turnover": "8139186.2",
      "trades": "1059"
    },
    {
      "date": "2023-11-01",
      "bid": "17.78",
      "ask": "17.80",
      "open": "18.00",
      "high": "18.09",
      "low": "17.68",
      "close": "17.80",
      "average": "17.8604",
      "volume": "472066",
      "turnover": "8431546.14",
      "trades": "1188"
    },
    {
      "date": "2023-11-02",
      "bid": "17.91",
      "ask": "17.93",
      "open": "17.70",
      "high": "18.04",
      "low": "17.70",
      "close": "17.92",
      "average": "17.9186",
      "volume": "675671",
      "turnover": "12107084.26",
      "trades": "1532"
    },
    {
      "date": "2023-11-03",
      "bid": "17.99",
      "ask": "18.01",
      "open": "18.00",
      "high": "18.09",
      "low": "17.88",
      "close": "17.95",
      "average": "17.9772",
      "volume": "502406",
      "turnover": "9031876.35",
      "trades": "720"
    },
    {
      "date": "2023-11-06",
      "bid": "17.86",
      "ask": "17.87",
      "open": "18.10",
      "high": "18.19",
      "low": "17.86",
      "close": "17.91",
      "average": "17.95",
      "volume": "427422",
      "turnover": "7672364.87",
      "trades": "1105"
    },
    {
      "date": "2023-11-07",
      "bid": "17.94",
      "ask": "17.97",
      "open": "17.91",
      "high": "18.05",
      "low": "17.82",
      "close": "17.92",
      "average": "17.9366",
      "volume": "283172",
      "turnover": "5079142.29",
      "trades": "717"
    },
    {
      "date": "2023-11-08",
      "bid": "17.94",
      "ask": "17.98",
      "open": "17.90",
      "high": "17.99",
      "low": "17.80",
      "close": "17.89",
      "average": "17.8933",
      "volume": "391145",
      "turnover": "6998884.03",
      "trades": "706"
    },
    {
      "date": "2023-11-09",
      "bid": "18.23",
      "ask": "18.25",
      "open": "17.89",
      "high": "18.25",
      "low": "17.88",
      "close": "18.23",
      "average": "18.0986",
      "volume": "652813",
      "turnover": "11815035.43",
      "trades": "1221"
    },
    {
      "date": "2023-11-10",
      "bid": "18.17",
      "ask": "18.20",
      "open": "18.25",
      "high": "18.34",
      "low": "18.09",
      "close": "18.18",
      "average": "18.1765",
      "volume": "367615",
      "turnover": "6681954.39",
      "trades": "904"
    },
    {
      "date": "2023-11-13",
      "bid": "18.32",
      "ask": "18.34",
      "open": "18.18",
      "high": "18.36",
      "low": "18.15",
      "close": "18.36",
      "average": "18.2701",
      "volume": "370578",
      "turnover": "6770274.52",
      "trades": "950"
    },
    {
      "date": "2023-11-14",
      "bid": "18.61",
      "ask": "18.63",
      "open": "18.40",
      "high": "18.65",
      "low": "18.28",
      "close": "18.64",
      "average": "18.47",
      "volume": "693543",
      "turnover": "12809706.25",
      "trades": "1290"
    },
    {
      "date": "2023-11-15",
      "bid": "18.11",
      "ask": "18.13",
      "open": "18.64",
      "high": "18.64",
      "low": "18.09",
      "close": "18.09",
      "average": "18.3133",
      "volume": "742025",
      "turnover": "13588964.12",
      "trades": "1367"
    },
    {
      "date": "2023-11-16",
      "bid": "18.13",
      "ask": "18.14",
      "open": "18.09",
      "high": "18.28",
      "low": "18.07",
      "close": "18.12",
      "average": "18.1668",
      "volume": "397773",
      "turnover": "7226190.17",
      "trades": "742"
    },
    {
      "date": "2023-11-17",
      "bid": "18.27",
      "ask": "18.29",
      "open": "18.13",
      "high": "18.38",
      "low": "18.11",
      "close": "18.24",
      "average": "18.2834",
      "volume": "316789",
      "turnover": "5792022.87",
      "trades": "770"
    },
    {
      "date": "2023-11-20",
      "bid": "18.30",
      "ask": "18.32",
      "open": "18.29",
      "high": "18.38",
      "low": "18.27",
      "close": "18.33",
      "average": "18.3303",
      "volume": "271591",
      "turnover": "4978339.46",
      "trades": "634"
    },
    {
      "date": "2023-11-21",
      "bid": "18.27",
      "ask": "18.30",
      "open": "18.34",
      "high": "18.46",
      "low": "18.25",
      "close": "18.25",
      "average": "18.3407",
      "volume": "230452",
      "turnover": "4226522.38",
      "trades": "724"
    },
    {
      "date": "2023-11-22",
      "bid": "18.47",
      "ask": "18.50",
      "open": "18.25",
      "high": "18.50",
      "low": "18.23",
      "close": "18.48",
      "average": "18.3938",
      "volume": "287067",
      "turnover": "5280784.99",
      "trades": "666"
    },
    {
      "date": "2023-11-23",
      "bid": "18.53",
      "ask": "18.58",
      "open": "18.55",
      "high": "18.66",
      "low": "18.46",
      "close": "18.55",
      "average": "18.5472",
      "volume": "227965",
      "turnover": "4227998.2",
      "trades": "663"
    },
    {
      "date": "2023-11-24",
      "bid": "18.58",
      "ask": "18.59",
      "open": "18.50",
      "high": "18.66",
      "low": "18.50",
      "close": "18.58",
      "average": "18.5735",
      "volume": "222225",
      "turnover": "4127415.54",
      "trades": "696"
    },
    {
      "date": "2023-11-27",
      "bid": "18.39",
      "ask": "18.40",
      "open": "18.58",
      "high": "18.65",
      "low": "18.35",
      "close": "18.39",
      "average": "18.4629",
      "volume": "293854",
      "turnover": "5425668.63",
      "trades": "866"
    },
    {
      "date": "2023-11-28",
      "bid": "18.46",
      "ask": "18.48",
      "open": "18.39",
      "high": "18.49",
      "low": "18.27",
      "close": "18.48",
      "average": "18.3631",
      "volume": "327501",
      "turnover": "6013832.6",
      "trades": "918"
    },
    {
      "date": "2023-11-29",
      "bid": "18.45",
      "ask": "18.46",
      "open": "18.48",
      "high": "18.62",
      "low": "18.32",
      "close": "18.45",
      "average": "18.488",
      "volume": "361306",
      "turnover": "6679816.49",
      "trades": "866"
    },
    {
      "date": "2023-11-30",
      "bid": "18.18",
      "ask": "18.20",
      "open": "18.45",
      "high": "18.48",
      "low": "18.14",
      "close": "18.20",
      "average": "18.2073",
      "volume": "667698",
      "turnover": "12156948.82",
      "trades": "1064"
    },
    {
      "date": "2023-12-01",
      "bid": "18.31",
      "ask": "18.33",
      "open": "18.40",
      "high": "18.50",
      "low": "18.20",
      "close": "18.32",
      "average": "18.3188",
      "volume": "383463",
      "turnover": "7024574.56",
      "trades": "861"
    },
    {
      "date": "2023-12-04",
      "bid": "18.35",
      "ask": "18.37",
      "open": "18.32",
      "high": "18.51",
      "low": "18.32",
      "close": "18.38",
      "average": "18.4091",
      "volume": "334354",
      "turnover": "6154989.64",
      "trades": "794"
    },
    {
      "date": "2023-12-05",
      "bid": "18.34",
      "ask": "18.36",
      "open": "18.32",
      "high": "18.48",
      "low": "18.28",
      "close": "18.37",
      "average": "18.3777",
      "volume": "688593",
      "turnover": "12654779.28",
      "trades": "1029"
    },
    {
      "date": "2023-12-06",
      "bid": "18.28",
      "ask": "18.29",
      "open": "18.37",
      "high": "18.37",
      "low": "18.21",
      "close": "18.27",
      "average": "18.2787",
      "volume": "360499",
      "turnover": "6589461.85",
      "trades": "960"
    },
    {
      "date": "2023-12-07",
      "bid": "18.12",
      "ask": "18.14",
      "open": "18.28",
      "high": "18.31",
      "low": "18.05",
      "close": "18.11",
      "average": "18.1257",
      "volume": "866874",
      "turnover": "15713382.62",
      "trades": "1360"
    },
    {
      "date": "2023-12-08",
      "bid": "17.98",
      "ask": "18.00",
      "open": "18.11",
      "high": "18.11",
      "low": "17.88",
      "close": "17.98",
      "average": "17.9979",
      "volume": "1212397",
      "turnover": "21823395.44",
      "trades": "1752"
    },
    {
      "date": "2023-12-11",
      "bid": "17.86",
      "ask": "17.87",
      "open": "17.96",
      "high": "17.96",
      "low": "17.73",
      "close": "17.86",
      "average": "17.8546",
      "volume": "935604",
      "turnover": "16705122.64",
      "trades": "1609"
    },
    {
      "date": "2023-12-12",
      "bid": "17.74",
      "ask": "17.77",
      "open": "17.85",
      "high": "17.87",
      "low": "17.71",
      "close": "17.72",
      "average": "17.7746",
      "volume": "604085",
      "turnover": "10737378.89",
      "trades": "1259"
    },
    {
      "date": "2023-12-13",
      "bid": "17.66",
      "ask": "17.68",
      "open": "17.72",
      "high": "17.80",
      "low": "17.57",
      "close": "17.62",
      "average": "17.6712",
      "volume": "491003",
      "turnover": "8676608.58",
      "trades": "888"
    },
    {
      "date": "2023-12-14",
      "bid": "17.91",
      "ask": "17.93",
      "open": "17.65",
      "high": "18.13",
      "low": "17.65",
      "close": "17.90",
      "average": "17.9676",
      "volume": "928447",
      "turnover": "16681926.51",
      "trades": "1252"
    },
    {
      "date": "2023-12-15",
      "bid": "18.00",
      "ask": "18.02",
      "open": "17.92",
      "high": "18.13",
      "low": "17.90",
      "close": "17.98",
      "average": "18.0223",
      "volume": "889240",
      "turnover": "16026210.22",
      "trades": "1251"
    },
    {
      "date": "2023-12-18",
      "bid": "17.86",
      "ask": "17.88",
      "open": "17.98",
      "high": "18.05",
      "low": "17.78",
      "close": "17.84",
      "average": "17.9095",
      "volume": "612539",
      "turnover": "10970315.59",
      "trades": "950"
    },
    {
      "date": "2023-12-19",
      "bid": "17.81",
      "ask": "17.83",
      "open": "17.84",
      "high": "17.97",
      "low": "17.72",
      "close": "17.82",
      "average": "17.8335",
      "volume": "472007",
      "turnover": "8417563.73",
      "trades": "888"
    },
    {
      "date": "2023-12-20",
      "bid": "17.95",
      "ask": "17.97",
      "open": "17.80",
      "high": "17.98",
      "low": "17.73",
      "close": "17.94",
      "average": "17.8996",
      "volume": "617428",
      "turnover": "11051704.46",
      "trades": "918"
    },
    {
      "date": "2023-12-21",
      "bid": "17.81",
      "ask": "17.85",
      "open": "17.94",
      "high": "17.95",
      "low": "17.76",
      "close": "17.85",
      "average": "17.8322",
      "volume": "442203",
      "turnover": "7885466.06",
      "trades": "882"
    },
    {
      "date": "2023-12-22",
      "bid": "18.01",
      "ask": "18.04",
      "open": "17.81",
      "high": "18.05",
      "low": "17.80",
      "close": "18.03",
      "average": "17.916",
      "volume": "393860",
      "turnover": "7056424.21",
      "trades": "1057"
    },
    {
      "date": "2023-12-27",
      "bid": "18.11",
      "ask": "18.13",
      "open": "18.05",
      "high": "18.20",
      "low": "18.03",
      "close": "18.12",
      "average": "18.0988",
      "volume": "640481",
      "turnover": "11591908.69",
      "trades": "1316"
    },
    {
      "date": "2023-12-28",
      "bid": "18.24",
      "ask": "18.27",
      "open": "18.20",
      "high": "18.38",
      "low": "18.20",
      "close": "18.25",
      "average": "18.2572",
      "volume": "431252",
      "turnover": "7873443.7",
      "trades": "947"
    },
    {
      "date": "2023-12-29",
      "bid": "18.31",
      "ask": "18.33",
      "open": "18.18",
      "high": "18.36",
      "low": "18.10",
      "close": "18.32",
      "average": "18.2999",
      "volume": "627211",
      "turnover": "11477602.01",
      "trades": "1120"
    },
    {
      "date": "2024-01-02",
      "bid": "18.60",
      "ask": "18.62",
      "open": "18.39",
      "high": "18.67",
      "low": "18.32",
      "close": "18.65",
      "average": "18.4844",
      "volume": "1026375",
      "turnover": "18971656.55",
      "trades": "1871"
    },
    {
      "date": "2024-01-03",
      "bid": "18.63",
      "ask": "18.65",
      "open": "18.69",
      "high": "18.85",
      "low": "18.60",
      "close": "18.68",
      "average": "18.6838",
      "volume": "591477",
      "turnover": "11051047.9",
      "trades": "1073"
    },
    {
      "date": "2024-01-04",
      "bid": "18.62",
      "ask": "18.63",
      "open": "18.68",
      "high": "18.79",
      "low": "18.44",
      "close": "18.67",
      "average": "18.5703",
      "volume": "475535",
      "turnover": "8830825.63",
      "trades": "1084"
    },
    {
      "date": "2024-01-05",
      "bid": "18.52",
      "ask": "18.53",
      "open": "18.67",
      "high": "18.67",
      "low": "18.46",
      "close": "18.53",
      "average": "18.5432",
      "volume": "224744",
      "turnover": "4167474.06",
      "trades": "545"
    },
    {
      "date": "2024-01-08",
      "bid": "18.53",
      "ask": "18.55",
      "open": "18.58",
      "high": "18.58",
      "low": "18.37",
      "close": "18.56",
      "average": "18.5066",
      "volume": "727964",
      "turnover": "13471348.08",
      "trades": "1394"
    },
    {
      "date": "2024-01-09",
      "bid": "18.88",
      "ask": "18.89",
      "open": "18.56",
      "high": "18.91",
      "low": "18.54",
      "close": "18.91",
      "average": "18.765",
      "volume": "623673",
      "turnover": "11702952.38",
      "trades": "1286"
    },
    {
      "date": "2024-01-10",
      "bid": "18.95",
      "ask": "18.97",
      "open": "18.97",
      "high": "19.07",
      "low": "18.84",
      "close": "18.97",
      "average": "18.9722",
      "volume": "573589",
      "turnover": "10883560.74",
      "trades": "806"
    },
    {
      "date": "2024-01-11",
      "bid": "18.81",
      "ask": "18.83",
      "open": "19.00",
      "high": "19.07",
      "low": "18.81",
      "close": "18.81",
      "average": "18.9422",
      "volume": "350866",
      "turnover": "6647228.59",
      "trades": "708"
    },
    {
      "date": "2024-01-12",
      "bid": "18.90",
      "ask": "18.92",
      "open": "18.83",
      "high": "18.98",
      "low": "18.82",
      "close": "18.96",
      "average": "18.909",
      "volume": "323287",
      "turnover": "6113236.35",
      "trades": "699"
    },
    {
      "date": "2024-01-15",
      "bid": "18.73",
      "ask": "18.75",
      "open": "18.96",
      "high": "19.01",
      "low": "18.70",
      "close": "18.70",
      "average": "18.8555",
      "volume": "365718",
      "turnover": "6895785.94",
      "trades": "627"
    },
    {
      "date": "2024-01-16",
      "bid": "18.50",
      "ask": "18.53",
      "open": "19.00",
      "high": "19.00",
      "low": "18.48",
      "close": "18.48",
      "average": "18.5862",
      "volume": "299949",
      "turnover": "5574912.61",
      "trades": "645"
    },
    {
      "date": "2024-01-17",
      "bid": "18.66",
      "ask": "18.68",
      "open": "18.45",
      "high": "18.68",
      "low": "18.31",
      "close": "18.65",
      "average": "18.5059",
      "volume": "527920",
      "turnover": "9772271.25",
      "trades": "860"
    },
    {
      "date": "2024-01-18",
      "bid": "17.50",
      "ask": "17.53",
      "open": "18.23",
      "high": "18.30",
      "low": "17.22",
      "close": "17.50",
      "average": "17.4781",
      "volume": "4608157",
      "turnover": "80541912.98",
      "trades": "6262"
    },
    {
      "date": "2024-01-19",
      "bid": "17.35",
      "ask": "17.37",
      "open": "17.55",
      "high": "17.65",
      "low": "17.31",
      "close": "17.34",
      "average": "17.434",
      "volume": "1067419",
      "turnover": "18609344.39",
      "trades": "1670"
    },
    {
      "date": "2024-01-22",
      "bid": "17.63",
      "ask": "17.66",
      "open": "17.43",
      "high": "17.73",
      "low": "17.30",
      "close": "17.62",
      "average": "17.6138",
      "volume": "718921",
      "turnover": "12662725.79",
      "trades": "1283"
    },
    {
      "date": "2024-01-23",
      "bid": "17.75",
      "ask": "17.77",
      "open": "17.70",
      "high": "17.80",
      "low": "17.55",
      "close": "17.71",
      "average": "17.7008",
      "volume": "490666",
      "turnover": "8685155.05",
      "trades": "900"
    },
    {
      "date": "2024-01-24",
      "bid": "17.95",
      "ask": "18.00",
      "open": "17.75",
      "high": "18.00",
      "low": "17.73",
      "close": "17.97",
      "average": "17.8951",
      "volume": "1024840",
      "turnover": "18339629.68",
      "trades": "1299"
    },
    {
      "date": "2024-01-25",
      "bid": "18.00",
      "ask": "18.03",
      "open": "17.97",
      "high": "18.07",
      "low": "17.90",
      "close": "18.03",
      "average": "17.9958",
      "volume": "900072",
      "turnover": "16197555.12",
      "trades": "1572"
    },
    {
      "date": "2024-01-26",
      "bid": "18.84",
      "ask": "18.89",
      "open": "18.40",
      "high": "19.07",
      "low": "18.31",
      "close": "18.95",
      "average": "18.7529",
      "volume": "2510912",
      "turnover": "47088162.16",
      "trades": "3670"
    },
    {
      "date": "2024-01-29",
      "bid": "18.49",
      "ask": "18.54",
      "open": "18.87",
      "high": "18.87",
      "low": "18.19",
      "close": "18.57",
      "average": "18.3787",
      "volume": "1696013",
      "turnover": "31170632.62",
      "trades": "2936"
    },
    {
      "date": "2024-01-30",
      "bid": "18.73",
      "ask": "18.74",
      "open": "18.53",
      "high": "18.76",
      "low": "18.35",
      "close": "18.74",
      "average": "18.5988",
      "volume": "749427",
      "turnover": "13938842.75",
      "trades": "1269"
    },
    {
      "date": "2024-01-31",
      "bid": "18.70",
      "ask": "18.72",
      "open": "18.74",
      "high": "18.77",
      "low": "18.57",
      "close": "18.73",
      "average": "18.6708",
      "volume": "602275",
      "turnover": "11244963.38",
      "trades": "1098"
    },
    {
      "date": "2024-02-01",
      "bid": "18.85",
      "ask": "18.87",
      "open": "18.73",
      "high": "19.00",
      "low": "18.40",
      "close": "18.89",
      "average": "18.6118",
      "volume": "1593100",
      "turnover": "29653510.22",
      "trades": "1591"
    },
    {
      "date": "2024-02-02",
      "bid": "18.94",
      "ask": "18.95",
      "open": "18.93",
      "high": "19.11",
      "low": "18.86",
      "close": "18.95",
      "average": "18.9852",
      "volume": "1061097",
      "turnover": "20148074.36",
      "trades": "1298"
    },
    {
      "date": "2024-02-05",
      "bid": "18.65",
      "ask": "18.66",
      "open": "19.00",
      "high": "19.15",
      "low": "18.64",
      "close": "18.65",
      "average": "18.884",
      "volume": "595194",
      "turnover": "11240650.92",
      "trades": "1295"
    },
    {
      "date": "2024-02-06",
      "bid": "18.55",
      "ask": "18.58",
      "open": "18.56",
      "high": "18.68",
      "low": "18.32",
      "close": "18.55",
      "average": "18.47",
      "volume": "480032",
      "turnover": "8866245.38",
      "trades": "982"
    },
    {
      "date": "2024-02-07",
      "bid": "18.28",
      "ask": "18.31",
      "open": "18.55",
      "high": "18.64",
      "low": "18.28",
      "close": "18.28",
      "average": "18.3621",
      "volume": "464174",
      "turnover": "8523221.83",
      "trades": "927"
    },
    {
      "date": "2024-02-08",
      "bid": "18.40",
      "ask": "18.43",
      "open": "18.28",
      "high": "18.49",
      "low": "18.28",
      "close": "18.40",
      "average": "18.4138",
      "volume": "342991",
      "turnover": "6315758.28",
      "trades": "835"
    },
    {
      "date": "2024-02-09",
      "bid": "18.16",
      "ask": "18.17",
      "open": "18.40",
      "high": "18.40",
      "low": "18.12",
      "close": "18.12",
      "average": "18.2303",
      "volume": "451705",
      "turnover": "8234736.88",
      "trades": "1102"
    },
    {
      "date": "2024-02-12",
      "bid": "18.28",
      "ask": "18.31",
      "open": "18.12",
      "high": "18.32",
      "low": "18.09",
      "close": "18.28",
      "average": "18.2583",
      "volume": "448496",
      "turnover": "8188771.15",
      "trades": "808"
    },
    {
      "date": "2024-02-13",
      "bid": "18.22",
      "ask": "18.23",
      "open": "18.28",
      "high": "18.29",
      "low": "18.20",
      "close": "18.26",
      "average": "18.2394",
      "volume": "469929",
      "turnover": "8571199.68",
      "trades": "927"
    },
    {
      "date": "2024-02-14",
      "bid": "18.33",
      "ask": "18.36",
      "open": "18.26",
      "high": "18.44",
      "low": "18.20",
      "close": "18.35",
      "average": "18.337",
      "volume": "321587",
      "turnover": "5896947.71",
      "trades": "638"
    },
    {
      "date": "2024-02-15",
      "bid": "18.50",
      "ask": "18.54",
      "open": "18.43",
      "high": "18.56",
      "low": "18.33",
      "close": "18.56",
      "average": "18.4467",
      "volume": "403319",
      "turnover": "7439903.02",
      "trades": "761"
    },
    {
      "date": "2024-02-16",
      "bid": "18.37",
      "ask": "18.42",
      "open": "18.56",
      "high": "18.64",
      "low": "18.37",
      "close": "18.40",
      "average": "18.4743",
      "volume": "661717",
      "turnover": "12220784.38",
      "trades": "1122"
    },
    {
      "date": "2024-02-19",
      "bid": "18.37",
      "ask": "18.39",
      "open": "18.33",
      "high": "18.40",
      "low": "18.26",
      "close": "18.37",
      "average": "18.3341",
      "volume": "548764",
      "turnover": "10061112.53",
      "trades": "923"
    },
    {
      "date": "2024-02-20",
      "bid": "18.30",
      "ask": "18.32",
      "open": "18.37",
      "high": "18.37",
      "low": "18.21",
      "close": "18.28",
      "average": "18.2765",
      "volume": "342828",
      "turnover": "6265706.51",
      "trades": "646"
    },
    {
      "date": "2024-02-21",
      "bid": "18.45",
      "ask": "18.46",
      "open": "18.30",
      "high": "18.54",
      "low": "18.28",
      "close": "18.46",
      "average": "18.3957",
      "volume": "473210",
      "turnover": "8705013.27",
      "trades": "876"
    },
    {
      "date": "2024-02-22",
      "bid": "18.31",
      "ask": "18.32",
      "open": "18.50",
      "high": "18.52",
      "low": "18.30",
      "close": "18.31",
      "average": "18.3609",
      "volume": "488273",
      "turnover": "8964791.13",
      "trades": "949"
    },
    {
      "date": "2024-02-23",
      "bid": "18.23",
      "ask": "18.24",
      "open": "18.34",
      "high": "18.38",
      "low": "18.17",
      "close": "18.21",
      "average": "18.2417",
      "volume": "406552",
      "turnover": "7415831.46",
      "trades": "907"
    },
    {
      "date": "2024-02-26",
      "bid": "18.13",
      "ask": "18.15",
      "open": "18.20",
      "high": "18.20",
      "low": "18.01",
      "close": "18.13",
      "average": "18.0924",
      "volume": "552261",
      "turnover": "9992492.9",
      "trades": "1174"
    },
    {
      "date": "2024-02-27",
      "bid": "18.05",
      "ask": "18.07",
      "open": "18.13",
      "high": "18.17",
      "low": "17.98",
      "close": "18.05",
      "average": "18.0348",
      "volume": "742145",
      "turnover": "13383594.07",
      "trades": "1253"
    },
    {
      "date": "2024-02-28",
      "bid": "17.97",
      "ask": "17.99",
      "open": "18.05",
      "high": "18.10",
      "low": "17.91",
      "close": "17.97",
      "average": "17.9887",
      "volume": "650733",
      "turnover": "11705852.35",
      "trades": "1095"
    },
    {
      "date": "2024-02-29",
      "bid": "17.85",
      "ask": "17.89",
      "open": "17.97",
      "high": "18.03",
      "low": "17.85",
      "close": "17.88",
      "average": "17.8973",
      "volume": "1237746",
      "turnover": "22152070.11",
      "trades": "1443"
    },
    {
      "date": "2024-03-01",
      "bid": "17.87",
      "ask": "17.89",
      "open": "17.90",
      "high": "17.95",
      "low": "17.78",
      "close": "17.88",
      "average": "17.8495",
      "volume": "994362",
      "turnover": "17743468.38",
      "trades": "1238"
    },
    {
      "date": "2024-03-04",
      "bid": "17.81",
      "ask": "17.82",
      "open": "17.88",
      "high": "17.99",
      "low": "17.78",
      "close": "17.79",
      "average": "17.8568",
      "volume": "608349",
      "turnover": "10858560.98",
      "trades": "936"
    },
    {
      "date": "2024-03-05",
      "bid": "17.66",
      "ask": "17.67",
      "open": "17.78",
      "high": "17.79",
      "low": "17.61",
      "close": "17.68",
      "average": "17.6943",
      "volume": "585035",
      "turnover": "10351824.64",
      "trades": "1269"
    },
    {
      "date": "2024-03-06",
      "bid": "17.74",
      "ask": "17.76",
      "open": "17.70",
      "high": "17.81",
      "low": "17.65",
      "close": "17.77",
      "average": "17.7368",
      "volume": "458779",
      "turnover": "8137261.93",
      "trades": "909"
    },
    {
      "date": "2024-03-07",
      "bid": "17.78",
      "ask": "17.79",
      "open": "17.77",
      "high": "17.81",
      "low": "17.64",
      "close": "17.78",
      "average": "17.7566",
      "volume": "523566",
      "turnover": "9297447.38",
      "trades": "983"
    },
    {
      "date": "2024-03-08",
      "bid": "17.92",
      "ask": "17.94",
      "open": "17.78",
      "high": "18.09",
      "low": "17.56",
      "close": "17.94",
      "average": "17.7975",
      "volume": "1247238",
      "turnover": "22180318.61",
      "trades": "1621"
    },
    {
      "date": "2024-03-11",
      "bid": "18.22",
      "ask": "18.24",
      "open": "17.97",
      "high": "18.30",
      "low": "17.96",
      "close": "18.25",
      "average": "18.1342",
      "volume": "1445482",
      "turnover": "26213409.98",
      "trades": "1283"
    },
    {
      "date": "2024-03-12",
      "bid": "18.27",
      "ask": "18.28",
      "open": "18.28",
      "high": "18.30",
      "low": "18.13",
      "close": "18.29",
      "average": "18.2396",
      "volume": "537912",
      "turnover": "9808978.69",
      "trades": "938"
    },
    {
      "date": "2024-03-13",
      "bid": "18.20",
      "ask": "18.22",
      "open": "18.29",
      "high": "18.29",
      "low": "18.07",
      "close": "18.22",
      "average": "18.1864",
      "volume": "429473",
      "turnover": "7810539.38",
      "trades": "792"
    },
    {
      "date": "2024-03-14",
      "bid": "18.23",
      "ask": "18.25",
      "open": "18.22",
      "high": "18.40",
      "low": "18.20",
      "close": "18.24",
      "average": "18.2964",
      "volume": "751013",
      "turnover": "13740853.43",
      "trades": "848"
    },
    {
      "date": "2024-03-15",
      "bid": "18.18",
      "ask": "18.20",
      "open": "18.24",
      "high": "18.29",
      "low": "18.14",
      "close": "18.18",
      "average": "18.206",
      "volume": "334100",
      "turnover": "6082648.24",
      "trades": "681"
    },
    {
      "date": "2024-03-18",
      "bid": "18.21",
      "ask": "18.23",
      "open": "18.18",
      "high": "18.26",
      "low": "18.14",
      "close": "18.24",
      "average": "18.2115",
      "volume": "519196",
      "turnover": "9455325.92",
      "trades": "913"
    },
    {
      "date": "2024-03-19",
      "bid": "18.17",
      "ask": "18.18",
      "open": "18.24",
      "high": "18.25",
      "low": "18.07",
      "close": "18.20",
      "average": "18.1379",
      "volume": "357452",
      "turnover": "6483418.48",
      "trades": "631"
    },
    {
      "date": "2024-03-20",
      "bid": "18.02",
      "ask": "18.03",
      "open": "18.20",
      "high": "18.20",
      "low": "17.99",
      "close": "18.03",
      "average": "18.0767",
      "volume": "599370",
      "turnover": "10833412.64",
      "trades": "1142"
    },
    {
      "date": "2024-03-21",
      "bid": "18.16",
      "ask": "18.18",
      "open": "18.09",
      "high": "18.19",
      "low": "18.00",
      "close": "18.16",
      "average": "18.0976",
      "volume": "546375",
      "turnover": "9888079.61",
      "trades": "952"
    },
    {
      "date": "2024-03-22",
      "bid": "18.20",
      "ask": "18.21",
      "open": "18.16",
      "high": "18.26",
      "low": "18.16",
      "close": "18.20",
      "average": "18.2074",
      "volume": "526904",
      "turnover": "9593974.52",
      "trades": "773"
    },
    {
      "date": "2024-03-25",
      "bid": "18.18",
      "ask": "18.20",
      "open": "18.19",
      "high": "18.41",
      "low": "18.11",
      "close": "18.20",
      "average": "18.2697",
      "volume": "834951",
      "turnover": "15254827.52",
      "trades": "1474"
    },
    {
      "date": "2024-03-26",
      "bid": "18.07",
      "ask": "18.09",
      "open": "18.20",
      "high": "18.20",
      "low": "17.86",
      "close": "18.04",
      "average": "17.9819",
      "volume": "2001622",
      "turnover": "35985118.29",
      "trades": "2635"
    },
    {
      "date": "2024-03-27",
      "bid": "18.12",
      "ask": "18.14",
      "open": "18.07",
      "high": "18.22",
      "low": "18.05",
      "close": "18.11",
      "average": "18.1259",
      "volume": "1450341",
      "turnover": "26288260.5",
      "trades": "1694"
    },
    {
      "date": "2024-03-28",
      "bid": "18.19",
      "ask": "18.21",
      "open": "18.12",
      "high": "18.25",
      "low": "18.01",
      "close": "18.19",
      "average": "18.1581",
      "volume": "660453",
      "turnover": "11999217.28",
      "trades": "915"
    },
    {
      "date": "2024-04-02",
      "bid": "18.18",
      "ask": "18.20",
      "open": "18.19",
      "high": "18.25",
      "low": "18.14",
      "close": "18.19",
      "average": "18.1914",
      "volume": "764631",
      "turnover": "13910162.71",
      "trades": "1520"
    },
    {
      "date": "2024-04-03",
      "bid": "18.16",
      "ask": "18.18",
      "open": "18.23",
      "high": "18.23",
      "low": "18.14",
      "close": "18.15",
      "average": "18.1817",
      "volume": "705807",
      "turnover": "12833577.31",
      "trades": "1254"
    },
    {
      "date": "2024-04-04",
      "bid": "18.40",
      "ask": "18.42",
      "open": "18.18",
      "high": "18.42",
      "low": "18.08",
      "close": "18.39",
      "average": "18.1989",
      "volume": "2741158",
      "turnover": "49888529.91",
      "trades": "2120"
    },
    {
      "date": "2024-04-05",
      "bid": "18.52",
      "ask": "18.54",
      "open": "18.39",
      "high": "18.72",
      "low": "18.31",
      "close": "18.53",
      "average": "18.5769",
      "volume": "1483214",
      "turnover": "27553331.25",
      "trades": "2052"
    },
    {
      "date": "2024-04-08",
      "bid": "18.72",
      "ask": "18.73",
      "open": "18.54",
      "high": "18.73",
      "low": "18.52",
      "close": "18.70",
      "average": "18.6187",
      "volume": "1468573",
      "turnover": "27343246.33",
      "trades": "1608"
    },
    {
      "date": "2024-04-09",
      "bid": "18.25",
      "ask": "18.26",
      "open": "18.71",
      "high": "18.71",
      "low": "18.21",
      "close": "18.23",
      "average": "18.336",
      "volume": "1829682",
      "turnover": "33548170.72",
      "trades": "3156"
    },
    {
      "date": "2024-04-10",
      "bid": "17.48",
      "ask": "17.51",
      "open": "17.36",
      "high": "17.75",
      "low": "17.28",
      "close": "17.48",
      "average": "17.4706",
      "volume": "2335438",
      "turnover": "40806420.92",
      "trades": "3506"
    },
    {
      "date": "2024-04-11",
      "bid": "17.41",
      "ask": "17.43",
      "open": "17.48",
      "high": "17.50",
      "low": "17.36",
      "close": "17.43",
      "average": "17.4212",
      "volume": "1018036",
      "turnover": "17735323.21",
      "trades": "1392"
    },
    {
      "date": "2024-04-12",
      "bid": "17.46",
      "ask": "17.48",
      "open": "17.48",
      "high": "17.60",
      "low": "17.45",
      "close": "17.46",
      "average": "17.5025",
      "volume": "869428",
      "turnover": "15217276.08",
      "trades": "1140"
    },
    {
      "date": "2024-04-15",
      "bid": "17.13",
      "ask": "17.15",
      "open": "17.46",
      "high": "17.50",
      "low": "17.10",
      "close": "17.10",
      "average": "17.1924",
      "volume": "1308149",
      "turnover": "22492359.39",
      "trades": "1717"
    },
    {
      "date": "2024-04-16",
      "bid": "16.81",
      "ask": "16.83",
      "open": "17.10",
      "high": "17.13",
      "low": "16.77",
      "close": "16.77",
      "average": "16.9352",
      "volume": "2035435",
      "turnover": "34481743.25",
      "trades": "3213"
    },
    {
      "date": "2024-04-17",
      "bid": "16.78",
      "ask": "16.80",
      "open": "16.83",
      "high": "16.90",
      "low": "16.74",
      "close": "16.75",
      "average": "16.782",
      "volume": "1221756",
      "turnover": "20504006.61",
      "trades": "1824"
    },
    {
      "date": "2024-04-18",
      "bid": "16.79",
      "ask": "16.80",
      "open": "16.80",
      "high": "16.88",
      "low": "16.71",
      "close": "16.80",
      "average": "16.7824",
      "volume": "775854",
      "turnover": "13020189.26",
      "trades": "1403"
    },
    {
      "date": "2024-04-19",
      "bid": "17.03",
      "ask": "17.04",
      "open": "16.80",
      "high": "17.07",
      "low": "16.75",
      "close": "17.07",
      "average": "16.8742",
      "volume": "1667408",
      "turnover": "28139794.82",
      "trades": "1426"
    },
    {
      "date": "2024-04-22",
      "bid": "17.28",
      "ask": "17.30",
      "open": "17.09",
      "high": "17.34",
      "low": "17.09",
      "close": "17.31",
      "average": "17.2455",
      "volume": "1447236",
      "turnover": "24952885.71",
      "trades": "1727"
    },
    {
      "date": "2024-04-23",
      "bid": "16.78",
      "ask": "16.80",
      "open": "17.37",
      "high": "17.42",
      "low": "15.92",
      "close": "16.73",
      "average": "16.6435",
      "volume": "5711123",
      "turnover": "95101295.7",
      "trades": "6163"
    },
    {
      "date": "2024-04-24",
      "bid": "16.62",
      "ask": "16.64",
      "open": "16.75",
      "high": "16.87",
      "low": "16.59",
      "close": "16.59",
      "average": "16.7239",
      "volume": "1168940",
      "turnover": "19549290.48",
      "trades": "1821"
    },
    {
      "date": "2024-04-25",
      "bid": "16.27",
      "ask": "16.29",
      "open": "16.59",
      "high": "16.66",
      "low": "16.24",
      "close": "16.27",
      "average": "16.395",
      "volume": "1909314",
      "turnover": "31288693.85",
      "trades": "2199"
    },
    {
      "date": "2024-04-26",
      "bid": "16.70",
      "ask": "16.74",
      "open": "16.70",
      "high": "17.04",
      "low": "16.64",
      "close": "16.72",
      "average": "16.8203",
      "volume": "2198733",
      "turnover": "36980398.83",
      "trades": "2417"
    },
    {
      "date": "2024-04-29",
      "bid": "16.71",
      "ask": "16.74",
      "open": "16.61",
      "high": "16.79",
      "low": "16.31",
      "close": "16.73",
      "average": "16.4837",
      "volume": "2530484",
      "turnover": "41716049.95",
      "trades": "2670"
    },
    {
      "date": "2024-04-30",
      "bid": "16.46",
      "ask": "16.48",
      "open": "16.73",
      "high": "16.73",
      "low": "16.44",
      "close": "16.44",
      "average": "16.5283",
      "volume": "486752",
      "turnover": "8046764.39",
      "trades": "829"
    },
    {
      "date": "2024-05-02",
      "bid": "16.78",
      "ask": "16.82",
      "open": "16.46",
      "high": "16.84",
      "low": "16.46",
      "close": "16.83",
      "average": "16.7194",
      "volume": "3474478",
      "turnover": "58089298.07",
      "trades": "1370"
    },
    {
      "date": "2024-05-03",
      "bid": "17.44",
      "ask": "17.46",
      "open": "16.88",
      "high": "17.52",
      "low": "16.82",
      "close": "17.47",
      "average": "17.277",
      "volume": "2529100",
      "turnover": "43717017.78",
      "trades": "2289"
    },
    {
      "date": "2024-05-06",
      "bid": "17.79",
      "ask": "17.81",
      "open": "17.50",
      "high": "17.84",
      "low": "17.36",
      "close": "17.80",
      "average": "17.7244",
      "volume": "1609356",
      "turnover": "28533070.42",
      "trades": "1504"
    },
    {
      "date": "2024-05-07",
      "bid": "17.87",
      "ask": "17.89",
      "open": "17.80",
      "high": "17.92",
      "low": "17.66",
      "close": "17.87",
      "average": "17.8533",
      "volume": "798941",
      "turnover": "14263317.59",
      "trades": "1081"
    },
    {
      "date": "2024-05-08",
      "bid": "17.83",
      "ask": "17.84",
      "open": "17.85",
      "high": "18.05",
      "low": "17.76",
      "close": "17.79",
      "average": "17.9234",
      "volume": "812370",
      "turnover": "14560518.47",
      "trades": "928"
    },
    {
      "date": "2024-05-10",
      "bid": "18.30",
      "ask": "18.32",
      "open": "17.79",
      "high": "18.34",
      "low": "17.79",
      "close": "18.33",
      "average": "18.1154",
      "volume": "1667423",
      "turnover": "30212826.89",
      "trades": "1761"
    },
    {
      "date": "2024-05-13",
      "bid": "18.53",
      "ask": "18.55",
      "open": "18.30",
      "high": "18.56",
      "low": "18.25",
      "close": "18.55",
      "average": "18.475",
      "volume": "2044257",
      "turnover": "37768780.82",
      "trades": "1322"
    },
    {
      "date": "2024-05-14",
      "bid": "18.61",
      "ask": "18.63",
      "open": "18.55",
      "high": "18.68",
      "low": "18.49",
      "close": "18.62",
      "average": "18.5868",
      "volume": "909347",
      "turnover": "16901504.43",
      "trades": "1192"
    },
    {
      "date": "2024-05-15",
      "bid": "18.73",
      "ask": "18.77",
      "open": "18.65",
      "high": "18.83",
      "low": "18.59",
      "close": "18.74",
      "average": "18.7217",
      "volume": "607077",
      "turnover": "11365512.15",
      "trades": "1096"
    },
    {
      "date": "2024-05-16",
      "bid": "18.79",
      "ask": "18.81",
      "open": "18.85",
      "high": "19.00",
      "low": "18.72",
      "close": "18.83",
      "average": "18.8129",
      "volume": "781853",
      "turnover": "14708372.41",
      "trades": "1119"
    },
    {
      "date": "2024-05-17",
      "bid": "18.85",
      "ask": "18.87",
      "open": "18.83",
      "high": "18.88",
      "low": "18.73",
      "close": "18.86",
      "average": "18.8277",
      "volume": "470240",
      "turnover": "8853517.72",
      "trades": "761"
    },
    {
      "date": "2024-05-20",
      "bid": "18.69",
      "ask": "18.71",
      "open": "18.86",
      "high": "18.86",
      "low": "18.61",
      "close": "18.66",
      "average": "18.7224",
      "volume": "538513",
      "turnover": "10082247.75",
      "trades": "863"
    },
    {
      "date": "2024-05-21",
      "bid": "18.80",
      "ask": "18.82",
      "open": "18.66",
      "high": "18.85",
      "low": "18.59",
      "close": "18.85",
      "average": "18.7573",
      "volume": "675761",
      "turnover": "12675418.72",
      "trades": "987"
    },
    {
      "date": "2024-05-22",
      "bid": "18.81",
      "ask": "18.83",
      "open": "18.80",
      "high": "18.85",
      "low": "18.56",
      "close": "18.85",
      "average": "18.7589",
      "volume": "458704",
      "turnover": "8604767.02",
      "trades": "800"
    },
    {
      "date": "2024-05-23",
      "bid": "18.94",
      "ask": "18.96",
      "open": "18.87",
      "high": "19.06",
      "low": "18.80",
      "close": "18.92",
      "average": "18.9316",
      "volume": "730298",
      "turnover": "13829524.48",
      "trades": "1210"
    },
    {
      "date": "2024-05-24",
      "bid": "18.76",
      "ask": "18.80",
      "open": "18.90",
      "high": "19.09",
      "low": "18.73",
      "close": "18.73",
      "average": "18.8978",
      "volume": "1166286",
      "turnover": "22040308.39",
      "trades": "1010"
    },
    {
      "date": "2024-05-27",
      "bid": "18.60",
      "ask": "18.62",
      "open": "18.80",
      "high": "18.80",
      "low": "18.54",
      "close": "18.58",
      "average": "18.6275",
      "volume": "323217",
      "turnover": "6020738.62",
      "trades": "789"
    },
    {
      "date": "2024-05-28",
      "bid": "18.99",
      "ask": "19.01",
      "open": "18.58",
      "high": "19.04",
      "low": "18.57",
      "close": "19.04",
      "average": "18.9546",
      "volume": "1136563",
      "turnover": "21548161.52",
      "trades": "1059"
    },
    {
      "date": "2024-05-29",
      "bid": "19.07",
      "ask": "19.09",
      "open": "19.00",
      "high": "19.18",
      "low": "18.97",
      "close": "19.07",
      "average": "19.0802",
      "volume": "728825",
      "turnover": "13906136.68",
      "trades": "996"
    },
    {
      "date": "2024-05-30",
      "bid": "19.10",
      "ask": "19.11",
      "open": "19.07",
      "high": "19.16",
      "low": "18.95",
      "close": "19.15",
      "average": "19.0767",
      "volume": "989390",
      "turnover": "18873972.18",
      "trades": "752"
    },
    {
      "date": "2024-05-31",
      "bid": "19.30",
      "ask": "19.32",
      "open": "19.14",
      "high": "19.40",
      "low": "19.10",
      "close": "19.40",
      "average": "19.3261",
      "volume": "909867",
      "turnover": "17583985.1",
      "trades": "856"
    },
    {
      "date": "2024-06-03",
      "bid": "19.73",
      "ask": "19.75",
      "open": "19.44",
      "high": "19.80",
      "low": "19.33",
      "close": "19.72",
      "average": "19.5946",
      "volume": "1010664",
      "turnover": "19816692.3",
      "trades": "1202"
    },
    {
      "date": "2024-06-04",
      "bid": "20.04",
      "ask": "20.06",
      "open": "19.72",
      "high": "20.08",
      "low": "19.69",
      "close": "20.08",
      "average": "19.943",
      "volume": "3707981",
      "turnover": "73932173.2",
      "trades": "1656"
    },
    {
      "date": "2024-06-05",
      "bid": "20.08",
      "ask": "20.12",
      "open": "20.04",
      "high": "20.46",
      "low": "20.02",
      "close": "20.12",
      "average": "20.2252",
      "volume": "1117646",
      "turnover": "22605451.08",
      "trades": "1297"
    },
    {
      "date": "2024-06-07",
      "bid": "20.28",
      "ask": "20.30",
      "open": "20.12",
      "high": "20.36",
      "low": "20.06",
      "close": "20.34",
      "average": "20.2642",
      "volume": "823205",
      "turnover": "16679388.3",
      "trades": "1176"
    },
    {
      "date": "2024-06-10",
      "bid": "20.50",
      "ask": "20.54",
      "open": "20.34",
      "high": "20.66",
      "low": "20.24",
      "close": "20.56",
      "average": "20.4975",
      "volume": "925299",
      "turnover": "18964774.92",
      "trades": "1297"
    },
    {
      "date": "2024-06-11",
      "bid": "20.60",
      "ask": "20.62",
      "open": "20.58",
      "high": "20.68",
      "low": "20.44",
      "close": "20.64",
      "average": "20.5932",
      "volume": "635652",
      "turnover": "13088906.09",
      "trades": "1069"
    },
    {
      "date": "2024-06-12",
      "bid": "20.48",
      "ask": "20.52",
      "open": "20.64",
      "high": "20.74",
      "low": "20.34",
      "close": "20.50",
      "average": "20.4974",
      "volume": "828957",
      "turnover": "17006098.3",
      "trades": "1091"
    },
    {
      "date": "2024-06-13",
      "bid": "20.58",
      "ask": "20.60",
      "open": "20.48",
      "high": "20.70",
      "low": "20.36",
      "close": "20.60",
      "average": "20.5279",
      "volume": "854896",
      "turnover": "17545586.21",
      "trades": "969"
    },
    {
      "date": "2024-06-14",
      "bid": "21.04",
      "ask": "21.06",
      "open": "20.60",
      "high": "21.10",
      "low": "20.51",
      "close": "21.10",
      "average": "20.9156",
      "volume": "1136671",
      "turnover": "23776039.37",
      "trades": "1551"
    },
    {
      "date": "2024-06-17",
      "bid": "20.68",
      "ask": "20.72",
      "open": "21.10",
      "high": "21.16",
      "low": "20.58",
      "close": "20.70",
      "average": "20.7965",
      "volume": "702739",
      "turnover": "14615982.04",
      "trades": "1081"
    },
    {
      "date": "2024-06-18",
      "bid": "20.78",
      "ask": "20.82",
      "open": "20.72",
      "high": "20.86",
      "low": "20.60",
      "close": "20.80",
      "average": "20.7561",
      "volume": "590664",
      "turnover": "12259689.53",
      "trades": "792"
    },
    {
      "date": "2024-06-19",
      "bid": "20.58",
      "ask": "20.62",
      "open": "20.76",
      "high": "20.78",
      "low": "20.56",
      "close": "20.60",
      "average": "20.6232",
      "volume": "401378",
      "turnover": "8279510.4",
      "trades": "551"
    },
    {
      "date": "2024-06-20",
      "bid": "20.98",
      "ask": "21.00",
      "open": "20.50",
      "high": "21.10",
      "low": "20.50",
      "close": "20.92",
      "average": "20.9036",
      "volume": "1000194",
      "turnover": "20906047.39",
      "trades": "748"
    },
    {
      "date": "2024-06-24",
      "bid": "21.12",
      "ask": "21.14",
      "open": "20.92",
      "high": "21.16",
      "low": "20.80",
      "close": "21.12",
      "average": "21.0609",
      "volume": "502904",
      "turnover": "10589810.36",
      "trades": "1074"
    },
    {
      "date": "2024-06-25",
      "bid": "21.14",
      "ask": "21.16",
      "open": "21.12",
      "high": "21.36",
      "low": "20.98",
      "close": "21.14",
      "average": "21.1571",
      "volume": "557853",
      "turnover": "11802711.18",
      "trades": "1060"
    },
    {
      "date": "2024-06-26",
      "bid": "20.78",
      "ask": "20.82",
      "open": "21.20",
      "high": "21.20",
      "low": "20.78",
      "close": "20.80",
      "average": "20.9334",
      "volume": "482969",
      "turnover": "10111251.51",
      "trades": "965"
    },
    {
      "date": "2024-06-27",
      "bid": "20.56",
      "ask": "20.60",
      "open": "20.90",
      "high": "20.98",
      "low": "20.54",
      "close": "20.58",
      "average": "20.6763",
      "volume": "369422",
      "turnover": "7638639.59",
      "trades": "731"
    },
    {
      "date": "2024-06-28",
      "bid": "20.62",
      "ask": "20.66",
      "open": "20.58",
      "high": "20.68",
      "low": "20.34",
      "close": "20.62",
      "average": "20.5487",
      "volume": "718329",
      "turnover": "14759990.58",
      "trades": "1285"
    },
    {
      "date": "2024-07-01",
      "bid": "20.76",
      "ask": "20.78",
      "open": "20.70",
      "high": "20.90",
      "low": "20.52",
      "close": "20.70",
      "average": "20.6812",
      "volume": "466347",
      "turnover": "9644801.02",
      "trades": "739"
    },
    {
      "date": "2024-07-02",
      "bid": "20.72",
      "ask": "20.74",
      "open": "20.74",
      "high": "20.86",
      "low": "20.70",
      "close": "20.74",
      "average": "20.757",
      "volume": "243848",
      "turnover": "5061370.92",
      "trades": "750"
    },
    {
      "date": "2024-07-03",
      "bid": "20.74",
      "ask": "20.78",
      "open": "20.76",
      "high": "20.84",
      "low": "20.62",
      "close": "20.72",
      "average": "20.7382",
      "volume": "302456",
      "turnover": "6272418.76",
      "trades": "773"
    },
    {
      "date": "2024-07-04",
      "bid": "20.76",
      "ask": "20.80",
      "open": "20.76",
      "high": "20.82",
      "low": "20.74",
      "close": "20.76",
      "average": "20.7686",
      "volume": "146463",
      "turnover": "3042065.32",
      "trades": "471"
    },
    {
      "date": "2024-07-05",
      "bid": "20.76",
      "ask": "20.80",
      "open": "20.76",
      "high": "20.82",
      "low": "20.72",
      "close": "20.76",
      "average": "20.7471",
      "volume": "415695",
      "turnover": "8624431.57",
      "trades": "651"
    },
    {
      "date": "2024-07-08",
      "bid": "21.16",
      "ask": "21.20",
      "open": "20.76",
      "high": "21.30",
      "low": "20.72",
      "close": "21.24",
      "average": "21.1217",
      "volume": "757478",
      "turnover": "15997021.15",
      "trades": "986"
    },
    {
      "date": "2024-07-09",
      "bid": "21.32",
      "ask": "21.36",
      "open": "21.24",
      "high": "21.42",
      "low": "21.12",
      "close": "21.28",
      "average": "21.3114",
      "volume": "531929",
      "turnover": "11335452.71",
      "trades": "937"
    },
    {
      "date": "2024-07-10",
      "bid": "21.24",
      "ask": "21.26",
      "open": "21.20",
      "high": "21.36",
      "low": "21.10",
      "close": "21.22",
      "average": "21.2453",
      "volume": "443608",
      "turnover": "9424236.28",
      "trades": "860"
    },
    {
      "date": "2024-07-11",
      "bid": "21.46",
      "ask": "21.50",
      "open": "21.22",
      "high": "21.54",
      "low": "21.22",
      "close": "21.42",
      "average": "21.4352",
      "volume": "529944",
      "turnover": "11358145.39",
      "trades": "925"
    },
    {
      "date": "2024-07-12",
      "bid": "22.06",
      "ask": "22.08",
      "open": "20.80",
      "high": "22.12",
      "low": "20.16",
      "close": "22.06",
      "average": "21.3892",
      "volume": "1717579",
      "turnover": "36774922.03",
      "trades": "2053"
    },
    {
      "date": "2024-07-15",
      "bid": "22.60",
      "ask": "22.62",
      "open": "22.00",
      "high": "22.62",
      "low": "21.96",
      "close": "22.52",
      "average": "22.4276",
      "volume": "1130613",
      "turnover": "25349603.35",
      "trades": "1670"
    },
    {
      "date": "2024-07-16",
      "bid": "22.84",
      "ask": "22.88",
      "open": "22.50",
      "high": "23.04",
      "low": "22.16",
      "close": "22.82",
      "average": "22.6751",
      "volume": "1269002",
      "turnover": "28750897.94",
      "trades": "1474"
    },
    {
      "date": "2024-07-17",
      "bid": "23.32",
      "ask": "23.36",
      "open": "22.82",
      "high": "23.40",
      "low": "22.74",
      "close": "23.24",
      "average": "23.1513",
      "volume": "745746",
      "turnover": "17245262.11",
      "trades": "1096"
    },
    {
      "date": "2024-07-18",
      "bid": "23.24",
      "ask": "23.28",
      "open": "23.34",
      "high": "23.36",
      "low": "23.00",
      "close": "23.30",
      "average": "23.1991",
      "volume": "481208",
      "turnover": "11154256.58",
      "trades": "873"
    },
    {
      "date": "2024-07-19",
      "bid": "22.88",
      "ask": "22.92",
      "open": "23.28",
      "high": "23.28",
      "low": "22.80",
      "close": "22.80",
      "average": "22.9635",
      "volume": "374018",
      "turnover": "8588936.28",
      "trades": "726"
    },
    {
      "date": "2024-07-22",
      "bid": "22.94",
      "ask": "22.98",
      "open": "22.80",
      "high": "23.00",
      "low": "22.62",
      "close": "22.90",
      "average": "22.8184",
      "volume": "553146",
      "turnover": "12623860.59",
      "trades": "1034"
    },
    {
      "date": "2024-07-23",
      "bid": "22.84",
      "ask": "22.88",
      "open": "22.90",
      "high": "23.06",
      "low": "22.72",
      "close": "22.86",
      "average": "22.8979",
      "volume": "250725",
      "turnover": "5742443.54",
      "trades": "621"
    },
    {
      "date": "2024-07-24",
      "bid": "22.68",
      "ask": "22.72",
      "open": "22.80",
      "high": "22.82",
      "low": "22.58",
      "close": "22.66",
      "average": "22.6826",
      "volume": "242062",
      "turnover": "5491998.14",
      "trades": "519"
    },
    {
      "date": "2024-07-25",
      "bid": "22.84",
      "ask": "22.92",
      "open": "22.72",
      "high": "22.96",
      "low": "22.56",
      "close": "22.88",
      "average": "22.7791",
      "volume": "390689",
      "turnover": "8897497.47",
      "trades": "1029"
    },
    {
      "date": "2024-07-26",
      "bid": "22.68",
      "ask": "22.72",
      "open": "22.90",
      "high": "23.10",
      "low": "22.62",
      "close": "22.62",
      "average": "22.8016",
      "volume": "216760",
      "turnover": "4944342.79",
      "trades": "707"
    },
    {
      "date": "2024-07-29",
      "bid": "22.94",
      "ask": "23.00",
      "open": "22.72",
      "high": "23.06",
      "low": "22.64",
      "close": "22.90",
      "average": "22.9097",
      "volume": "300914",
      "turnover": "6893766.69",
      "trades": "774"
    },
    {
      "date": "2024-07-30",
      "bid": "22.90",
      "ask": "22.94",
      "open": "22.98",
      "high": "22.98",
      "low": "22.76",
      "close": "22.88",
      "average": "22.8742",
      "volume": "504945",
      "turnover": "11549962.8",
      "trades": "729"
    },
    {
      "date": "2024-07-31",
      "bid": "23.12",
      "ask": "23.14",
      "open": "22.88",
      "high": "23.22",
      "low": "22.84",
      "close": "22.98",
      "average": "23.0003",
      "volume": "514376",
      "turnover": "11831502.18",
      "trades": "861"
    },
    {
      "date": "2024-08-01",
      "bid": "22.82",
      "ask": "22.86",
      "open": "22.98",
      "high": "23.14",
      "low": "22.80",
      "close": "22.84",
      "average": "22.9666",
      "volume": "196840",
      "turnover": "4523120.73",
      "trades": "502"
    },
    {
      "date": "2024-08-02",
      "bid": "22.76",
      "ask": "22.82",
      "open": "22.82",
      "high": "22.96",
      "low": "22.66",
      "close": "22.86",
      "average": "22.8161",
      "volume": "482611",
      "turnover": "11009175.16",
      "trades": "943"
    },
    {
      "date": "2024-08-05",
      "bid": "21.94",
      "ask": "22.00",
      "open": "22.30",
      "high": "22.46",
      "low": "21.62",
      "close": "21.88",
      "average": "22.0459",
      "volume": "883069",
      "turnover": "19471753.51",
      "trades": "1640"
    },
    {
      "date": "2024-08-06",
      "bid": "22.18",
      "ask": "22.22",
      "open": "21.96",
      "high": "22.36",
      "low": "21.96",
      "close": "22.24",
      "average": "22.2087",
      "volume": "438188",
      "turnover": "9730322.49",
      "trades": "1066"
    },
    {
      "date": "2024-08-07",
      "bid": "22.48",
      "ask": "22.52",
      "open": "22.10",
      "high": "22.60",
      "low": "22.10",
      "close": "22.50",
      "average": "22.4657",
      "volume": "304473",
      "turnover": "6840147.05",
      "trades": "655"
    },
    {
      "date": "2024-08-08",
      "bid": "22.44",
      "ask": "22.48",
      "open": "22.48",
      "high": "22.56",
      "low": "22.26",
      "close": "22.42",
      "average": "22.4192",
      "volume": "196613",
      "turnover": "4407528.94",
      "trades": "476"
    },
    {
      "date": "2024-08-09",
      "bid": "22.18",
      "ask": "22.22",
      "open": "22.42",
      "high": "22.52",
      "low": "22.06",
      "close": "22.12",
      "average": "22.2359",
      "volume": "259473",
      "turnover": "5770375.44",
      "trades": "609"
    },
    {
      "date": "2024-08-12",
      "bid": "22.26",
      "ask": "22.32",
      "open": "22.08",
      "high": "22.32",
      "low": "22.00",
      "close": "22.20",
      "average": "22.1825",
      "volume": "330139",
      "turnover": "7322937.96",
      "trades": "595"
    },
    {
      "date": "2024-08-13",
      "bid": "22.22",
      "ask": "22.30",
      "open": "22.20",
      "high": "22.34",
      "low": "22.06",
      "close": "22.22",
      "average": "22.2152",
      "volume": "258472",
      "turnover": "5743004.19",
      "trades": "511"
    },
    {
      "date": "2024-08-14",
      "bid": "22.38",
      "ask": "22.46",
      "open": "22.24",
      "high": "22.44",
      "low": "22.24",
      "close": "22.44",
      "average": "22.3762",
      "volume": "169991",
      "turnover": "3803746.82",
      "trades": "499"
    },
    {
      "date": "2024-08-15",
      "bid": "22.38",
      "ask": "22.46",
      "open": "22.44",
      "high": "22.52",
      "low": "22.26",
      "close": "22.34",
      "average": "22.3781",
      "volume": "192997",
      "turnover": "4318279.72",
      "trades": "457"
    },
    {
      "date": "2024-08-16",
      "bid": "22.20",
      "ask": "22.24",
      "open": "22.40",
      "high": "22.40",
      "low": "22.14",
      "close": "22.22",
      "average": "22.2188",
      "volume": "200768",
      "turnover": "4460839.8",
      "trades": "548"
    },
    {
      "date": "2024-08-19",
      "bid": "22.22",
      "ask": "22.26",
      "open": "22.24",
      "high": "22.34",
      "low": "22.14",
      "close": "22.30",
      "average": "22.2662",
      "volume": "183454",
      "turnover": "4084682.36",
      "trades": "563"
    },
    {
      "date": "2024-08-20",
      "bid": "22.14",
      "ask": "22.18",
      "open": "22.30",
      "high": "22.30",
      "low": "22.08",
      "close": "22.22",
      "average": "22.175",
      "volume": "229414",
      "turnover": "5086460.96",
      "trades": "653"
    },
    {
      "date": "2024-08-21",
      "bid": "22.10",
      "ask": "22.12",
      "open": "22.16",
      "high": "22.26",
      "low": "22.06",
      "close": "22.12",
      "average": "22.1288",
      "volume": "231280",
      "turnover": "5118472.09",
      "trades": "547"
    },
    {
      "date": "2024-08-22",
      "bid": "22.34",
      "ask": "22.40",
      "open": "22.04",
      "high": "22.42",
      "low": "22.04",
      "close": "22.42",
      "average": "22.3007",
      "volume": "271759",
      "turnover": "6058078.23",
      "trades": "684"
    },
    {
      "date": "2024-08-23",
      "bid": "22.62",
      "ask": "22.66",
      "open": "22.42",
      "high": "22.68",
      "low": "22.32",
      "close": "22.66",
      "average": "22.5629",
      "volume": "269555",
      "turnover": "6081467.2",
      "trades": "723"
    },
    {
      "date": "2024-08-26",
      "bid": "22.64",
      "ask": "22.68",
      "open": "22.50",
      "high": "22.88",
      "low": "22.48",
      "close": "22.64",
      "average": "22.7026",
      "volume": "173489",
      "turnover": "3939167.86",
      "trades": "649"
    },
    {
      "date": "2024-08-27",
      "bid": "22.72",
      "ask": "22.78",
      "open": "22.70",
      "high": "22.88",
      "low": "22.70",
      "close": "22.78",
      "average": "22.7838",
      "volume": "162599",
      "turnover": "3704339.29",
      "trades": "484"
    },
    {
      "date": "2024-08-28",
      "bid": "22.88",
      "ask": "22.92",
      "open": "22.78",
      "high": "22.94",
      "low": "22.66",
      "close": "22.94",
      "average": "22.8763",
      "volume": "250374",
      "turnover": "5727525.17",
      "trades": "814"
    },
    {
      "date": "2024-08-29",
      "bid": "22.90",
      "ask": "22.98",
      "open": "22.86",
      "high": "23.02",
      "low": "22.78",
      "close": "22.98",
      "average": "22.9364",
      "volume": "198579",
      "turnover": "4553929.88",
      "trades": "531"
    },
    {
      "date": "2024-08-30",
      "bid": "23.04",
      "ask": "23.08",
      "open": "22.96",
      "high": "23.16",
      "low": "22.94",
      "close": "23.12",
      "average": "23.0897",
      "volume": "324088",
      "turnover": "7482268.35",
      "trades": "867"
    },
    {
      "date": "2024-09-02",
      "bid": "23.08",
      "ask": "23.12",
      "open": "23.12",
      "high": "23.24",
      "low": "23.02",
      "close": "23.14",
      "average": "23.12",
      "volume": "761322",
      "turnover": "17602585.78",
      "trades": "846"
    },
    {
      "date": "2024-09-03",
      "bid": "23.04",
      "ask": "23.08",
      "open": "23.14",
      "high": "23.24",
      "low": "22.98",
      "close": "23.02",
      "average": "23.0771",
      "volume": "206313",
      "turnover": "4762236.87",
      "trades": "620"
    },
    {
      "date": "2024-09-04",
      "bid": "23.12",
      "ask": "23.18",
      "open": "23.00",
      "high": "23.30",
      "low": "22.88",
      "close": "23.20",
      "average": "23.1495",
      "volume": "476125",
      "turnover": "11022849.02",
      "trades": "888"
    },
    {
      "date": "2024-09-05",
      "bid": "23.44",
      "ask": "23.56",
      "open": "23.20",
      "high": "23.58",
      "low": "23.18",
      "close": "23.58",
      "average": "23.4502",
      "volume": "246672",
      "turnover": "5784104.09",
      "trades": "779"
    },
    {
      "date": "2024-09-06",
      "bid": "23.40",
      "ask": "23.42",
      "open": "23.56",
      "high": "23.58",
      "low": "23.30",
      "close": "23.38",
      "average": "23.4522",
      "volume": "138449",
      "turnover": "3247178.28",
      "trades": "550"
    },
    {
      "date": "2024-09-09",
      "bid": "23.92",
      "ask": "23.96",
      "open": "23.76",
      "high": "24.00",
      "low": "23.50",
      "close": "23.88",
      "average": "23.8688",
      "volume": "357775",
      "turnover": "8539318.55",
      "trades": "967"
    },
    {
      "date": "2024-09-10",
      "bid": "23.80",
      "ask": "23.86",
      "open": "24.00",
      "high": "24.24",
      "low": "23.80",
      "close": "23.80",
      "average": "23.9891",
      "volume": "364902",
      "turnover": "8756269.64",
      "trades": "1048"
    },
    {
      "date": "2024-09-11",
      "bid": "23.52",
      "ask": "23.56",
      "open": "23.86",
      "high": "23.94",
      "low": "23.46",
      "close": "23.48",
      "average": "23.6596",
      "volume": "167549",
      "turnover": "3964144.52",
      "trades": "570"
    },
    {
      "date": "2024-09-12",
      "bid": "23.48",
      "ask": "23.52",
      "open": "23.62",
      "high": "23.76",
      "low": "23.50",
      "close": "23.50",
      "average": "23.5741",
      "volume": "138773",
      "turnover": "3271448.88",
      "trades": "547"
    },
    {
      "date": "2024-09-13",
      "bid": "23.68",
      "ask": "23.72",
      "open": "23.70",
      "high": "23.74",
      "low": "23.42",
      "close": "23.74",
      "average": "23.616",
      "volume": "157594",
      "turnover": "3721733.22",
      "trades": "581"
    },
    {
      "date": "2024-09-16",
      "bid": "23.62",
      "ask": "23.72",
      "open": "23.66",
      "high": "23.76",
      "low": "23.54",
      "close": "23.62",
      "average": "23.6386",
      "volume": "203194",
      "turnover": "4803220.18",
      "trades": "717"
    },
    {
      "date": "2024-09-17",
      "bid": "23.36",
      "ask": "23.50",
      "open": "23.62",
      "high": "23.78",
      "low": "23.32",
      "close": "23.44",
      "average": "23.492",
      "volume": "181568",
      "turnover": "4265401.2",
      "trades": "642"
    },
    {
      "date": "2024-09-18",
      "bid": "23.38",
      "ask": "23.40",
      "open": "23.40",
      "high": "23.48",
      "low": "23.18",
      "close": "23.36",
      "average": "23.334",
      "volume": "151517",
      "turnover": "3535506.36",
      "trades": "533"
    },
    {
      "date": "2024-09-19",
      "bid": "23.32",
      "ask": "23.36",
      "open": "23.36",
      "high": "23.54",
      "low": "23.28",
      "close": "23.28",
      "average": "23.3323",
      "volume": "193102",
      "turnover": "4505525.18",
      "trades": "583"
    },
    {
      "date": "2024-09-20",
      "bid": "23.16",
      "ask": "23.20",
      "open": "23.28",
      "high": "23.50",
      "low": "23.06",
      "close": "23.18",
      "average": "23.1958",
      "volume": "312824",
      "turnover": "7256205.6",
      "trades": "614"
    },
    {
      "date": "2024-09-23",
      "bid": "23.42",
      "ask": "23.46",
      "open": "23.18",
      "high": "23.50",
      "low": "23.08",
      "close": "23.38",
      "average": "23.3844",
      "volume": "111221",
      "turnover": "2600840.04",
      "trades": "468"
    },
    {
      "date": "2024-09-24",
      "bid": "23.14",
      "ask": "23.18",
      "open": "23.38",
      "high": "23.42",
      "low": "22.98",
      "close": "23.20",
      "average": "23.1448",
      "volume": "226596",
      "turnover": "5244514.3",
      "trades": "744"
    },
    {
      "date": "2024-09-25",
      "bid": "23.26",
      "ask": "23.30",
      "open": "23.20",
      "high": "23.32",
      "low": "23.12",
      "close": "23.32",
      "average": "23.1734",
      "volume": "411437",
      "turnover": "9534405.06",
      "trades": "660"
    },
    {
      "date": "2024-09-26",
      "bid": "24.18",
      "ask": "24.24",
      "open": "23.32",
      "high": "24.58",
      "low": "23.04",
      "close": "24.16",
      "average": "24.0417",
      "volume": "1524514",
      "turnover": "36649901.11",
      "trades": "2887"
    },
    {
      "date": "2024-09-27",
      "bid": "24.06",
      "ask": "24.10",
      "open": "24.18",
      "high": "24.28",
      "low": "23.78",
      "close": "24.04",
      "average": "24.0021",
      "volume": "470253",
      "turnover": "11287017.7",
      "trades": "1130"
    },
    {
      "date": "2024-09-30",
      "bid": "24.36",
      "ask": "24.42",
      "open": "24.04",
      "high": "24.46",
      "low": "24.00",
      "close": "24.46",
      "average": "24.3214",
      "volume": "457505",
      "turnover": "11127088.4",
      "trades": "1194"
    },
    {
      "date": "2024-10-01",
      "bid": "24.44",
      "ask": "24.52",
      "open": "24.46",
      "high": "24.60",
      "low": "24.28",
      "close": "24.54",
      "average": "24.4605",
      "volume": "443118",
      "turnover": "10838905.94",
      "trades": "1089"
    },
    {
      "date": "2024-10-02",
      "bid": "24.48",
      "ask": "24.52",
      "open": "24.54",
      "high": "24.56",
      "low": "24.34",
      "close": "24.48",
      "average": "24.4624",
      "volume": "343280",
      "turnover": "8397459.15",
      "trades": "879"
    },
    {
      "date": "2024-10-03",
      "bid": "24.50",
      "ask": "24.56",
      "open": "24.52",
      "high": "24.70",
      "low": "24.50",
      "close": "24.60",
      "average": "24.5813",
      "volume": "291705",
      "turnover": "7170459.02",
      "trades": "832"
    },
    {
      "date": "2024-10-04",
      "bid": "25.14",
      "ask": "25.18",
      "open": "24.68",
      "high": "25.18",
      "low": "24.68",
      "close": "25.18",
      "average": "24.9898",
      "volume": "557629",
      "turnover": "13935060.16",
      "trades": "1415"
    },
    {
      "date": "2024-10-07",
      "bid": "25.20",
      "ask": "25.22",
      "open": "25.10",
      "high": "25.28",
      "low": "24.96",
      "close": "25.20",
      "average": "25.1605",
      "volume": "335115",
      "turnover": "8431656.72",
      "trades": "1094"
    },
    {
      "date": "2024-10-08",
      "bid": "25.26",
      "ask": "25.28",
      "open": "25.38",
      "high": "25.38",
      "low": "25.04",
      "close": "25.22",
      "average": "25.2202",
      "volume": "334985",
      "turnover": "8448382.03",
      "trades": "760"
    },
    {
      "date": "2024-10-09",
      "bid": "25.16",
      "ask": "25.20",
      "open": "25.24",
      "high": "25.34",
      "low": "25.02",
      "close": "25.24",
      "average": "25.1871",
      "volume": "182119",
      "turnover": "4587055",
      "trades": "650"
    },
    {
      "date": "2024-10-10",
      "bid": "25.22",
      "ask": "25.24",
      "open": "25.30",
      "high": "25.36",
      "low": "24.96",
      "close": "25.26",
      "average": "25.1631",
      "volume": "286228",
      "turnover": "7202310.34",
      "trades": "818"
    },
    {
      "date": "2024-10-11",
      "bid": "25.22",
      "ask": "25.28",
      "open": "25.18",
      "high": "25.32",
      "low": "25.08",
      "close": "25.24",
      "average": "25.2112",
      "volume": "225492",
      "turnover": "5684940.54",
      "trades": "682"
    },
    {
      "date": "2024-10-14",
      "bid": "25.04",
      "ask": "25.06",
      "open": "25.22",
      "high": "25.40",
      "low": "24.96",
      "close": "25.14",
      "average": "25.1018",
      "volume": "315418",
      "turnover": "7917534.48",
      "trades": "847"
    },
    {
      "date": "2024-10-15",
      "bid": "25.46",
      "ask": "25.52",
      "open": "25.14",
      "high": "25.58",
      "low": "25.12",
      "close": "25.58",
      "average": "25.4321",
      "volume": "554619",
      "turnover": "14105115.32",
      "trades": "828"
    },
    {
      "date": "2024-10-16",
      "bid": "25.40",
      "ask": "25.44",
      "open": "25.52",
      "high": "25.52",
      "low": "25.06",
      "close": "25.40",
      "average": "25.3024",
      "volume": "282381",
      "turnover": "7145017.99",
      "trades": "635"
    },
    {
      "date": "2024-10-17",
      "bid": "25.50",
      "ask": "25.52",
      "open": "25.40",
      "high": "25.60",
      "low": "25.30",
      "close": "25.48",
      "average": "25.4658",
      "volume": "222489",
      "turnover": "5665335.64",
      "trades": "531"
    },
    {
      "date": "2024-10-18",
      "bid": "25.34",
      "ask": "25.36",
      "open": "25.48",
      "high": "25.58",
      "low": "25.30",
      "close": "25.32",
      "average": "25.3712",
      "volume": "143280",
      "turnover": "3635189.2",
      "trades": "503"
    },
    {
      "date": "2024-10-21",
      "bid": "25.12",
      "ask": "25.18",
      "open": "25.22",
      "high": "25.50",
      "low": "25.08",
      "close": "25.18",
      "average": "25.2316",
      "volume": "237890",
      "turnover": "6002348.5",
      "trades": "655"
    },
    {
      "date": "2024-10-22",
      "bid": "25.16",
      "ask": "25.20",
      "open": "25.18",
      "high": "25.30",
      "low": "24.94",
      "close": "25.14",
      "average": "25.0827",
      "volume": "253989",
      "turnover": "6370737.42",
      "trades": "671"
    },
    {
      "date": "2024-10-23",
      "bid": "24.48",
      "ask": "24.50",
      "open": "25.14",
      "high": "25.16",
      "low": "24.38",
      "close": "24.48",
      "average": "24.6003",
      "volume": "439410",
      "turnover": "10809704.46",
      "trades": "1088"
    },
    {
      "date": "2024-10-24",
      "bid": "24.32",
      "ask": "24.34",
      "open": "24.48",
      "high": "24.74",
      "low": "24.18",
      "close": "24.30",
      "average": "24.3211",
      "volume": "679489",
      "turnover": "16525735.46",
      "trades": "1226"
    },
    {
      "date": "2024-10-25",
      "bid": "26.28",
      "ask": "26.36",
      "open": "26.00",
      "high": "26.74",
      "low": "25.12",
      "close": "26.24",
      "average": "26.0944",
      "volume": "2252947",
      "turnover": "58789484.14",
      "trades": "3473"
    },
    {
      "date": "2024-10-28",
      "bid": "27.34",
      "ask": "27.38",
      "open": "26.28",
      "high": "27.56",
      "low": "25.98",
      "close": "27.32",
      "average": "26.9041",
      "volume": "1559205",
      "turnover": "41948930.79",
      "trades": "3328"
    },
    {
      "date": "2024-10-29",
      "bid": "26.88",
      "ask": "26.92",
      "open": "27.32",
      "high": "27.50",
      "low": "26.70",
      "close": "26.82",
      "average": "26.9834",
      "volume": "762854",
      "turnover": "20584455.28",
      "trades": "1680"
    },
    {
      "date": "2024-10-30",
      "bid": "27.20",
      "ask": "27.22",
      "open": "26.82",
      "high": "27.28",
      "low": "26.82",
      "close": "27.20",
      "average": "27.0778",
      "volume": "821484",
      "turnover": "22243295.84",
      "trades": "1558"
    },
    {
      "date": "2024-10-31",
      "bid": "26.78",
      "ask": "26.80",
      "open": "27.26",
      "high": "27.26",
      "low": "26.60",
      "close": "26.76",
      "average": "26.803",
      "volume": "509566",
      "turnover": "13657926.82",
      "trades": "1041"
    },
    {
      "date": "2024-11-01",
      "bid": "26.86",
      "ask": "26.90",
      "open": "26.76",
      "high": "26.92",
      "low": "26.62",
      "close": "26.70",
      "average": "26.7562",
      "volume": "259754",
      "turnover": "6950119.44",
      "trades": "466"
    },
    {
      "date": "2024-11-04",
      "bid": "26.72",
      "ask": "26.76",
      "open": "26.70",
      "high": "27.00",
      "low": "26.68",
      "close": "26.68",
      "average": "26.8005",
      "volume": "282794",
      "turnover": "7579013.08",
      "trades": "988"
    },
    {
      "date": "2024-11-05",
      "bid": "26.64",
      "ask": "26.68",
      "open": "26.56",
      "high": "26.92",
      "low": "26.56",
      "close": "26.64",
      "average": "26.7121",
      "volume": "220521",
      "turnover": "5890586.64",
      "trades": "716"
    },
    {
      "date": "2024-11-06",
      "bid": "26.10",
      "ask": "26.16",
      "open": "26.64",
      "high": "26.78",
      "low": "26.08",
      "close": "26.18",
      "average": "26.2782",
      "volume": "302970",
      "turnover": "7961564.18",
      "trades": "821"
    },
    {
      "date": "2024-11-07",
      "bid": "26.16",
      "ask": "26.24",
      "open": "26.06",
      "high": "26.30",
      "low": "26.06",
      "close": "26.12",
      "average": "26.1726",
      "volume": "290993",
      "turnover": "7616045.64",
      "trades": "769"
    },
    {
      "date": "2024-11-08",
      "bid": "26.34",
      "ask": "26.36",
      "open": "26.10",
      "high": "26.42",
      "low": "26.04",
      "close": "26.38",
      "average": "26.2498",
      "volume": "301465",
      "turnover": "7913389.02",
      "trades": "661"
    },
    {
      "date": "2024-11-11",
      "bid": "26.36",
      "ask": "26.42",
      "open": "26.38",
      "high": "26.66",
      "low": "26.32",
      "close": "26.40",
      "average": "26.4629",
      "volume": "268103",
      "turnover": "7094774.46",
      "trades": "785"
    },
    {
      "date": "2024-11-12",
      "bid": "25.98",
      "ask": "26.02",
      "open": "26.38",
      "high": "26.40",
      "low": "25.96",
      "close": "26.02",
      "average": "26.1101",
      "volume": "401095",
      "turnover": "10472706.1",
      "trades": "889"
    },
    {
      "date": "2024-11-13",
      "bid": "25.76",
      "ask": "25.82",
      "open": "26.02",
      "high": "26.26",
      "low": "25.72",
      "close": "25.86",
      "average": "25.8771",
      "volume": "314624",
      "turnover": "8141549.44",
      "trades": "885"
    },
    {
      "date": "2024-11-14",
      "bid": "25.90",
      "ask": "25.92",
      "open": "25.82",
      "high": "26.00",
      "low": "25.80",
      "close": "25.94",
      "average": "25.9085",
      "volume": "238276",
      "turnover": "6173385.02",
      "trades": "642"
    },
    {
      "date": "2024-11-15",
      "bid": "25.54",
      "ask": "25.56",
      "open": "25.90",
      "high": "25.90",
      "low": "25.46",
      "close": "25.48",
      "average": "25.6049",
      "volume": "353294",
      "turnover": "9046112.11",
      "trades": "892"
    },
    {
      "date": "2024-11-18",
      "bid": "25.58",
      "ask": "25.64",
      "open": "25.48",
      "high": "25.72",
      "low": "25.40",
      "close": "25.66",
      "average": "25.5557",
      "volume": "279112",
      "turnover": "7132785.72",
      "trades": "726"
    },
    {
      "date": "2024-11-19",
      "bid": "25.58",
      "ask": "25.60",
      "open": "25.64",
      "high": "25.74",
      "low": "25.24",
      "close": "25.62",
      "average": "25.4508",
      "volume": "352178",
      "turnover": "8963255.42",
      "trades": "680"
    },
    {
      "date": "2024-11-20",
      "bid": "25.54",
      "ask": "25.58",
      "open": "25.60",
      "high": "25.90",
      "low": "25.54",
      "close": "25.54",
      "average": "25.6894",
      "volume": "221691",
      "turnover": "5695116.36",
      "trades": "577"
    },
    {
      "date": "2024-11-21",
      "bid": "25.48",
      "ask": "25.54",
      "open": "25.54",
      "high": "25.58",
      "low": "25.34",
      "close": "25.52",
      "average": "25.4838",
      "volume": "223045",
      "turnover": "5684032.72",
      "trades": "646"
    },
    {
      "date": "2024-11-22",
      "bid": "25.86",
      "ask": "25.90",
      "open": "25.60",
      "high": "25.90",
      "low": "25.60",
      "close": "25.86",
      "average": "25.8144",
      "volume": "249948",
      "turnover": "6452257",
      "trades": "562"
    },
    {
      "date": "2024-11-25",
      "bid": "26.00",
      "ask": "26.04",
      "open": "25.90",
      "high": "26.08",
      "low": "25.80",
      "close": "26.06",
      "average": "26.0084",
      "volume": "439448",
      "turnover": "11429342.94",
      "trades": "844"
    },
    {
      "date": "2024-11-26",
      "bid": "25.72",
      "ask": "25.78",
      "open": "26.00",
      "high": "26.04",
      "low": "25.72",
      "close": "25.72",
      "average": "25.8573",
      "volume": "196116",
      "turnover": "5071026.86",
      "trades": "657"
    },
    {
      "date": "2024-11-27",
      "bid": "26.12",
      "ask": "26.26",
      "open": "25.72",
      "high": "26.30",
      "low": "25.70",
      "close": "26.20",
      "average": "26.0634",
      "volume": "419893",
      "turnover": "10941296.21",
      "trades": "1142"
    },
    {
      "date": "2024-11-28",
      "bid": "25.98",
      "ask": "26.04",
      "open": "26.20",
      "high": "26.30",
      "low": "25.88",
      "close": "26.00",
      "average": "26.0825",
      "volume": "159405",
      "turnover": "4157684.1",
      "trades": "673"
    },
    {
      "date": "2024-11-29",
      "bid": "26.10",
      "ask": "26.12",
      "open": "25.90",
      "high": "26.16",
      "low": "25.72",
      "close": "26.02",
      "average": "26.0116",
      "volume": "447737",
      "turnover": "11646239.54",
      "trades": "646"
    },
    {
      "date": "2024-12-02",
      "bid": "26.14",
      "ask": "26.18",
      "open": "26.10",
      "high": "26.26",
      "low": "25.98",
      "close": "26.22",
      "average": "26.1383",
      "volume": "280969",
      "turnover": "7344042.9",
      "trades": "761"
    },
    {
      "date": "2024-12-03",
      "bid": "26.06",
      "ask": "26.08",
      "open": "26.14",
      "high": "26.36",
      "low": "26.06",
      "close": "26.14",
      "average": "26.1878",
      "volume": "311456",
      "turnover": "8156344.14",
      "trades": "724"
    },
    {
      "date": "2024-12-04",
      "bid": "26.40",
      "ask": "26.44",
      "open": "26.06",
      "high": "26.48",
      "low": "26.06",
      "close": "26.44",
      "average": "26.36",
      "volume": "282441",
      "turnover": "7444795.35",
      "trades": "674"
    },
    {
      "date": "2024-12-05",
      "bid": "26.38",
      "ask": "26.42",
      "open": "26.44",
      "high": "26.60",
      "low": "26.32",
      "close": "26.44",
      "average": "26.4574",
      "volume": "200430",
      "turnover": "5302847.86",
      "trades": "538"
    },
    {
      "date": "2024-12-06",
      "bid": "25.60",
      "ask": "25.62",
      "open": "26.42",
      "high": "26.50",
      "low": "25.56",
      "close": "25.56",
      "average": "25.8758",
      "volume": "484588",
      "turnover": "12539115.26",
      "trades": "1162"
    },
    {
      "date": "2024-12-09",
      "bid": "25.64",
      "ask": "25.68",
      "open": "25.56",
      "high": "25.76",
      "low": "25.32",
      "close": "25.66",
      "average": "25.5691",
      "volume": "310006",
      "turnover": "7926581.04",
      "trades": "959"
    },
    {
      "date": "2024-12-10",
      "bid": "25.34",
      "ask": "25.40",
      "open": "25.64",
      "high": "25.64",
      "low": "25.36",
      "close": "25.46",
      "average": "25.4619",
      "volume": "183332",
      "turnover": "4667973.13",
      "trades": "613"
    },
    {
      "date": "2024-12-11",
      "bid": "25.64",
      "ask": "25.68",
      "open": "25.46",
      "high": "25.70",
      "low": "25.32",
      "close": "25.64",
      "average": "25.6114",
      "volume": "215253",
      "turnover": "5512933.12",
      "trades": "765"
    },
    {
      "date": "2024-12-12",
      "bid": "25.74",
      "ask": "25.76",
      "open": "25.64",
      "high": "25.80",
      "low": "25.56",
      "close": "25.80",
      "average": "25.7005",
      "volume": "234444",
      "turnover": "6025257.1",
      "trades": "750"
    },
    {
      "date": "2024-12-13",
      "bid": "25.82",
      "ask": "25.86",
      "open": "25.76",
      "high": "25.96",
      "low": "25.66",
      "close": "25.90",
      "average": "25.8378",
      "volume": "160690",
      "turnover": "4151878.02",
      "trades": "581"
    },
    {
      "date": "2024-12-16",
      "bid": "25.72",
      "ask": "25.74",
      "open": "25.82",
      "high": "25.88",
      "low": "25.66",
      "close": "25.74",
      "average": "25.7832",
      "volume": "174017",
      "turnover": "4486712.42",
      "trades": "670"
    },
    {
      "date": "2024-12-17",
      "bid": "25.24",
      "ask": "25.28",
      "open": "25.52",
      "high": "25.60",
      "low": "25.00",
      "close": "25.28",
      "average": "25.2617",
      "volume": "277013",
      "turnover": "6997793.58",
      "trades": "885"
    },
    {
      "date": "2024-12-18",
      "bid": "25.28",
      "ask": "25.32",
      "open": "25.26",
      "high": "25.46",
      "low": "25.22",
      "close": "25.32",
      "average": "25.3136",
      "volume": "365326",
      "turnover": "9249002.58",
      "trades": "701"
    },
    {
      "date": "2024-12-19",
      "bid": "25.10",
      "ask": "25.14",
      "open": "25.32",
      "high": "25.32",
      "low": "25.00",
      "close": "25.14",
      "average": "25.1707",
      "volume": "211140",
      "turnover": "5314542.3",
      "trades": "765"
    },
    {
      "date": "2024-12-20",
      "bid": "24.92",
      "ask": "24.98",
      "open": "25.14",
      "high": "25.14",
      "low": "24.74",
      "close": "24.98",
      "average": "24.9547",
      "volume": "481431",
      "turnover": "12013943.32",
      "trades": "782"
    },
    {
      "date": "2024-12-23",
      "bid": "25.14",
      "ask": "25.18",
      "open": "24.98",
      "high": "25.24",
      "low": "24.82",
      "close": "25.20",
      "average": "25.0988",
      "volume": "190328",
      "turnover": "4777005.09",
      "trades": "784"
    },
    {
      "date": "2024-12-27",
      "bid": "25.12",
      "ask": "25.18",
      "open": "25.18",
      "high": "25.34",
      "low": "25.06",
      "close": "25.24",
      "average": "25.2138",
      "volume": "169508",
      "turnover": "4273947.34",
      "trades": "802"
    },
    {
      "date": "2024-12-30",
      "bid": "25.04",
      "ask": "25.20",
      "open": "25.12",
      "high": "25.28",
      "low": "25.02",
      "close": "25.20",
      "average": "25.1724",
      "volume": "142264",
      "turnover": "3581127.98",
      "trades": "692"
    },
    {
      "date": "2025-01-02",
      "bid": "25.30",
      "ask": "25.38",
      "open": "25.04",
      "high": "25.52",
      "low": "25.04",
      "close": "25.44",
      "average": "25.3559",
      "volume": "313967",
      "turnover": "7960917.42",
      "trades": "901"
    },
    {
      "date": "2025-01-03",
      "bid": "25.10",
      "ask": "25.14",
      "open": "25.36",
      "high": "25.52",
      "low": "24.84",
      "close": "25.14",
      "average": "25.0996",
      "volume": "278172",
      "turnover": "6981967.36",
      "trades": "967"
    },
    {
      "date": "2025-01-07",
      "bid": "24.70",
      "ask": "24.74",
      "open": "25.18",
      "high": "25.26",
      "low": "24.70",
      "close": "24.70",
      "average": "24.8927",
      "volume": "319013",
      "turnover": "7941051.12",
      "trades": "1167"
    },
    {
      "date": "2025-01-08",
      "bid": "24.76",
      "ask": "24.80",
      "open": "24.74",
      "high": "25.12",
      "low": "24.60",
      "close": "24.84",
      "average": "24.7826",
      "volume": "334018",
      "turnover": "8277834.16",
      "trades": "936"
    },
    {
      "date": "2025-01-09",
      "bid": "24.68",
      "ask": "24.72",
      "open": "25.00",
      "high": "25.00",
      "low": "24.62",
      "close": "24.72",
      "average": "24.707",
      "volume": "158394",
      "turnover": "3913433.46",
      "trades": "567"
    },
    {
      "date": "2025-01-10",
      "bid": "24.28",
      "ask": "24.34",
      "open": "24.70",
      "high": "24.84",
      "low": "24.28",
      "close": "24.28",
      "average": "24.5184",
      "volume": "212477",
      "turnover": "5209475.94",
      "trades": "678"
    },
    {
      "date": "2025-01-13",
      "bid": "23.78",
      "ask": "23.80",
      "open": "24.28",
      "high": "24.28",
      "low": "23.78",
      "close": "23.78",
      "average": "23.9495",
      "volume": "205074",
      "turnover": "4911422.09",
      "trades": "782"
    },
    {
      "date": "2025-01-14",
      "bid": "23.90",
      "ask": "23.96",
      "open": "23.78",
      "high": "24.16",
      "low": "23.74",
      "close": "23.98",
      "average": "23.9821",
      "volume": "214853",
      "turnover": "5152589.68",
      "trades": "767"
    },
    {
      "date": "2025-01-15",
      "bid": "24.36",
      "ask": "24.40",
      "open": "23.96",
      "high": "24.46",
      "low": "23.96",
      "close": "24.42",
      "average": "24.2645",
      "volume": "205623",
      "turnover": "4989339.76",
      "trades": "718"
    },
    {
      "date": "2025-01-16",
      "bid": "24.52",
      "ask": "24.56",
      "open": "24.44",
      "high": "24.68",
      "low": "24.38",
      "close": "24.66",
      "average": "24.5476",
      "volume": "186977",
      "turnover": "4589846.96",
      "trades": "507"
    },
    {
      "date": "2025-01-17",
      "bid": "24.62",
      "ask": "24.66",
      "open": "24.60",
      "high": "24.76",
      "low": "24.52",
      "close": "24.74",
      "average": "24.6502",
      "volume": "178230",
      "turnover": "4392794.26",
      "trades": "623"
    },
    {
      "date": "2025-01-20",
      "bid": "24.72",
      "ask": "24.82",
      "open": "24.50",
      "high": "24.88",
      "low": "24.50",
      "close": "24.80",
      "average": "24.761",
      "volume": "202319",
      "turnover": "5009613.5",
      "trades": "677"
    },
    {
      "date": "2025-01-21",
      "bid": "24.58",
      "ask": "24.62",
      "open": "24.80",
      "high": "24.88",
      "low": "24.24",
      "close": "24.80",
      "average": "24.5729",
      "volume": "421158",
      "turnover": "10349046.94",
      "trades": "948"
    },
    {
      "date": "2025-01-22",
      "bid": "24.36",
      "ask": "24.40",
      "open": "24.70",
      "high": "24.90",
      "low": "24.34",
      "close": "24.50",
      "average": "24.6135",
      "volume": "298899",
      "turnover": "7357097.2",
      "trades": "755"
    },
    {
      "date": "2025-01-23",
      "bid": "24.48",
      "ask": "24.54",
      "open": "24.52",
      "high": "24.60",
      "low": "24.38",
      "close": "24.58",
      "average": "24.5211",
      "volume": "197822",
      "turnover": "4850792.8",
      "trades": "748"
    },
    {
      "date": "2025-01-24",
      "bid": "24.22",
      "ask": "24.28",
      "open": "24.58",
      "high": "24.72",
      "low": "24.08",
      "close": "24.24",
      "average": "24.3694",
      "volume": "275833",
      "turnover": "6721871.64",
      "trades": "997"
    },
    {
      "date": "2025-01-27",
      "bid": "24.30",
      "ask": "24.38",
      "open": "24.22",
      "high": "24.48",
      "low": "24.16",
      "close": "24.38",
      "average": "24.3087",
      "volume": "243270",
      "turnover": "5913700.35",
      "trades": "984"
    },
    {
      "date": "2025-01-28",
      "bid": "24.56",
      "ask": "24.60",
      "open": "24.30",
      "high": "24.64",
      "low": "24.10",
      "close": "24.60",
      "average": "24.5294",
      "volume": "370392",
      "turnover": "9085516.42",
      "trades": "1048"
    },
    {
      "date": "2025-01-29",
      "bid": "27.56",
      "ask": "27.62",
      "open": "26.50",
      "high": "28.16",
      "low": "26.50",
      "close": "27.44",
      "average": "27.4617",
      "volume": "1907846",
      "turnover": "52392997.65",
      "trades": "4084"
    },
    {
      "date": "2025-01-30",
      "bid": "28.22",
      "ask": "28.30",
      "open": "27.50",
      "high": "28.34",
      "low": "27.22",
      "close": "28.20",
      "average": "28.0036",
      "volume": "702622",
      "turnover": "19675924.23",
      "trades": "1764"
    },
    {
      "date": "2025-01-31",
      "bid": "28.28",
      "ask": "28.30",
      "open": "28.32",
      "high": "28.48",
      "low": "27.98",
      "close": "28.30",
      "average": "28.2811",
      "volume": "615707",
      "turnover": "17412833.23",
      "trades": "1606"
    },
    {
      "date": "2025-02-03",
      "bid": "28.30",
      "ask": "28.32",
      "open": "27.90",
      "high": "28.40",
      "low": "27.80",
      "close": "28.38",
      "average": "28.1154",
      "volume": "594702",
      "turnover": "16720290.24",
      "trades": "1666"
    },
    {
      "date": "2025-02-04",
      "bid": "27.88",
      "ask": "27.92",
      "open": "28.32",
      "high": "28.40",
      "low": "27.86",
      "close": "27.86",
      "average": "27.9989",
      "volume": "242402",
      "turnover": "6786951.7",
      "trades": "841"
    },
    {
      "date": "2025-02-05",
      "bid": "27.54",
      "ask": "27.56",
      "open": "27.88",
      "high": "27.88",
      "low": "27.24",
      "close": "27.54",
      "average": "27.4476",
      "volume": "335103",
      "turnover": "9197762.32",
      "trades": "961"
    },
    {
      "date": "2025-02-06",
      "bid": "27.92",
      "ask": "27.96",
      "open": "27.56",
      "high": "28.02",
      "low": "27.56",
      "close": "28.02",
      "average": "27.9216",
      "volume": "364723",
      "turnover": "10183663.36",
      "trades": "830"
    },
    {
      "date": "2025-02-07",
      "bid": "27.80",
      "ask": "27.82",
      "open": "27.96",
      "high": "28.06",
      "low": "27.76",
      "close": "27.78",
      "average": "27.8799",
      "volume": "140689",
      "turnover": "3922389.1",
      "trades": "594"
    },
    {
      "date": "2025-02-10",
      "bid": "28.58",
      "ask": "28.64",
      "open": "28.20",
      "high": "29.16",
      "low": "28.20",
      "close": "28.58",
      "average": "28.7645",
      "volume": "814566",
      "turnover": "23431400.74",
      "trades": "1742"
    },
    {
      "date": "2025-02-11",
      "bid": "28.68",
      "ask": "28.72",
      "open": "28.58",
      "high": "28.72",
      "low": "28.32",
      "close": "28.72",
      "average": "28.5767",
      "volume": "213859",
      "turnover": "6111283.54",
      "trades": "799"
    },
    {
      "date": "2025-02-12",
      "bid": "28.20",
      "ask": "28.24",
      "open": "28.76",
      "high": "28.94",
      "low": "28.18",
      "close": "28.20",
      "average": "28.356",
      "volume": "281869",
      "turnover": "7992658.96",
      "trades": "1062"
    },
    {
      "date": "2025-02-13",
      "bid": "28.64",
      "ask": "28.70",
      "open": "28.24",
      "high": "28.68",
      "low": "28.16",
      "close": "28.66",
      "average": "28.5472",
      "volume": "196681",
      "turnover": "5614687.8",
      "trades": "784"
    },
    {
      "date": "2025-02-14",
      "bid": "28.40",
      "ask": "28.46",
      "open": "28.70",
      "high": "28.70",
      "low": "28.38",
      "close": "28.44",
      "average": "28.4808",
      "volume": "204646",
      "turnover": "5828510.88",
      "trades": "759"
    },
    {
      "date": "2025-02-17",
      "bid": "28.44",
      "ask": "28.48",
      "open": "28.40",
      "high": "28.60",
      "low": "28.32",
      "close": "28.52",
      "average": "28.4795",
      "volume": "177739",
      "turnover": "5061924.13",
      "trades": "654"
    },
    {
      "date": "2025-02-18",
      "bid": "28.46",
      "ask": "28.50",
      "open": "28.52",
      "high": "28.68",
      "low": "28.38",
      "close": "28.60",
      "average": "28.5243",
      "volume": "202296",
      "turnover": "5770413.48",
      "trades": "686"
    },
    {
      "date": "2025-02-19",
      "bid": "28.12",
      "ask": "28.16",
      "open": "28.48",
      "high": "28.60",
      "low": "28.04",
      "close": "28.20",
      "average": "28.3159",
      "volume": "309561",
      "turnover": "8765272.19",
      "trades": "889"
    },
    {
      "date": "2025-02-20",
      "bid": "27.72",
      "ask": "27.76",
      "open": "28.14",
      "high": "28.30",
      "low": "27.72",
      "close": "27.82",
      "average": "27.9298",
      "volume": "214163",
      "turnover": "5981537.92",
      "trades": "728"
    },
    {
      "date": "2025-02-21",
      "bid": "27.52",
      "ask": "27.64",
      "open": "27.76",
      "high": "27.96",
      "low": "27.48",
      "close": "27.70",
      "average": "27.7372",
      "volume": "261257",
      "turnover": "7246427.64",
      "trades": "739"
    },
    {
      "date": "2025-02-24",
      "bid": "28.04",
      "ask": "28.10",
      "open": "27.60",
      "high": "28.16",
      "low": "27.60",
      "close": "28.12",
      "average": "27.9837",
      "volume": "174319",
      "turnover": "4877171.26",
      "trades": "643"
    },
    {
      "date": "2025-02-25",
      "bid": "28.08",
      "ask": "28.24",
      "open": "28.12",
      "high": "28.30",
      "low": "28.06",
      "close": "28.18",
      "average": "28.1684",
      "volume": "229126",
      "turnover": "6454100.38",
      "trades": "788"
    },
    {
      "date": "2025-02-26",
      "bid": "28.38",
      "ask": "28.44",
      "open": "28.26",
      "high": "28.54",
      "low": "28.24",
      "close": "28.46",
      "average": "28.3942",
      "volume": "210113",
      "turnover": "5965937.36",
      "trades": "809"
    },
    {
      "date": "2025-02-27",
      "bid": "27.84",
      "ask": "27.98",
      "open": "28.38",
      "high": "28.38",
      "low": "27.84",
      "close": "27.84",
      "average": "28.011",
      "volume": "128233",
      "turnover": "3591969.46",
      "trades": "744"
    },
    {
      "date": "2025-02-28",
      "bid": "27.58",
      "ask": "27.64",
      "open": "27.80",
      "high": "27.82",
      "low": "27.52",
      "close": "27.70",
      "average": "27.6741",
      "volume": "444925",
      "turnover": "12312973.02",
      "trades": "1154"
    },
    {
      "date": "2025-03-03",
      "bid": "27.64",
      "ask": "27.68",
      "open": "27.60",
      "high": "27.88",
      "low": "27.50",
      "close": "27.74",
      "average": "27.6595",
      "volume": "491749",
      "turnover": "13601496.26",
      "trades": "1399"
    },
    {
      "date": "2025-03-04",
      "bid": "27.64",
      "ask": "27.82",
      "open": "27.50",
      "high": "28.14",
      "low": "27.40",
      "close": "27.78",
      "average": "27.8605",
      "volume": "318073",
      "turnover": "8861757.38",
      "trades": "1186"
    },
    {
      "date": "2025-03-05",
      "bid": "27.40",
      "ask": "27.44",
      "open": "27.84",
      "high": "27.96",
      "low": "27.30",
      "close": "27.38",
      "average": "27.5024",
      "volume": "266591",
      "turnover": "7331885.5",
      "trades": "974"
    },
    {
      "date": "2025-03-06",
      "bid": "26.94",
      "ask": "26.98",
      "open": "27.40",
      "high": "27.50",
      "low": "26.78",
      "close": "26.90",
      "average": "26.9788",
      "volume": "281437",
      "turnover": "7592827.42",
      "trades": "1161"
    },
    {
      "date": "2025-03-07",
      "bid": "27.08",
      "ask": "27.12",
      "open": "26.90",
      "high": "27.12",
      "low": "26.72",
      "close": "27.02",
      "average": "26.9548",
      "volume": "214089",
      "turnover": "5770304.6",
      "trades": "765"
    },
    {
      "date": "2025-03-10",
      "bid": "27.22",
      "ask": "27.24",
      "open": "27.10",
      "high": "27.50",
      "low": "27.02",
      "close": "27.18",
      "average": "27.2778",
      "volume": "215547",
      "turnover": "5879571.52",
      "trades": "1067"
    },
    {
      "date": "2025-03-11",
      "bid": "26.98",
      "ask": "27.10",
      "open": "27.18",
      "high": "27.38",
      "low": "26.88",
      "close": "27.06",
      "average": "27.0919",
      "volume": "359431",
      "turnover": "9737614.51",
      "trades": "1665"
    },
    {
      "date": "2025-03-12",
      "bid": "26.82",
      "ask": "27.00",
      "open": "27.06",
      "high": "27.50",
      "low": "26.62",
      "close": "27.00",
      "average": "27.0308",
      "volume": "275607",
      "turnover": "7449931.92",
      "trades": "900"
    },
    {
      "date": "2025-03-13",
      "bid": "27.30",
      "ask": "27.32",
      "open": "27.00",
      "high": "27.46",
      "low": "26.92",
      "close": "27.36",
      "average": "27.3031",
      "volume": "253011",
      "turnover": "6907980.14",
      "trades": "983"
    },
    {
      "date": "2025-03-14",
      "bid": "27.76",
      "ask": "27.80",
      "open": "27.32",
      "high": "27.80",
      "low": "27.32",
      "close": "27.76",
      "average": "27.6553",
      "volume": "231362",
      "turnover": "6398391.78",
      "trades": "803"
    },
    {
      "date": "2025-03-17",
      "bid": "27.86",
      "ask": "28.02",
      "open": "27.80",
      "high": "28.08",
      "low": "27.76",
      "close": "27.96",
      "average": "27.9515",
      "volume": "228251",
      "turnover": "6379962.1",
      "trades": "885"
    },
    {
      "date": "2025-03-18",
      "bid": "27.78",
      "ask": "27.86",
      "open": "28.00",
      "high": "28.00",
      "low": "27.62",
      "close": "27.82",
      "average": "27.7966",
      "volume": "152886",
      "turnover": "4249717.98",
      "trades": "842"
    },
    {
      "date": "2025-03-19",
      "bid": "27.98",
      "ask": "28.00",
      "open": "27.94",
      "high": "28.00",
      "low": "27.70",
      "close": "28.00",
      "average": "27.9357",
      "volume": "144365",
      "turnover": "4032932.84",
      "trades": "665"
    },
    {
      "date": "2025-03-20",
      "bid": "27.64",
      "ask": "27.72",
      "open": "27.96",
      "high": "28.28",
      "low": "27.52",
      "close": "27.78",
      "average": "27.8225",
      "volume": "212750",
      "turnover": "5919235.96",
      "trades": "1032"
    },
    {
      "date": "2025-03-21",
      "bid": "27.90",
      "ask": "27.92",
      "open": "27.64",
      "high": "28.06",
      "low": "27.60",
      "close": "27.88",
      "average": "27.8796",
      "volume": "336472",
      "turnover": "9380688.03",
      "trades": "745"
    },
    {
      "date": "2025-03-24",
      "bid": "27.86",
      "ask": "27.88",
      "open": "28.00",
      "high": "28.22",
      "low": "27.80",
      "close": "27.86",
      "average": "27.9085",
      "volume": "194184",
      "turnover": "5419378.24",
      "trades": "872"
    },
    {
      "date": "2025-03-25",
      "bid": "27.80",
      "ask": "27.82",
      "open": "27.88",
      "high": "28.00",
      "low": "27.76",
      "close": "27.82",
      "average": "27.8238",
      "volume": "126732",
      "turnover": "3526160.94",
      "trades": "734"
    },
    {
      "date": "2025-03-26",
      "bid": "27.30",
      "ask": "27.34",
      "open": "27.90",
      "high": "27.90",
      "low": "27.28",
      "close": "27.28",
      "average": "27.3845",
      "volume": "135458",
      "turnover": "3709454.72",
      "trades": "857"
    },
    {
      "date": "2025-03-27",
      "bid": "28.58",
      "ask": "28.64",
      "open": "27.48",
      "high": "28.70",
      "low": "27.48",
      "close": "28.66",
      "average": "28.3326",
      "volume": "735598",
      "turnover": "20824029.6",
      "trades": "1800"
    },
    {
      "date": "2025-03-28",
      "bid": "28.62",
      "ask": "28.70",
      "open": "28.66",
      "high": "29.00",
      "low": "28.48",
      "close": "28.68",
      "average": "28.7358",
      "volume": "478017",
      "turnover": "13735858.96",
      "trades": "1520"
    },
    {
      "date": "2025-03-31",
      "bid": "28.32",
      "ask": "28.44",
      "open": "28.62",
      "high": "28.62",
      "low": "28.08",
      "close": "28.36",
      "average": "28.2843",
      "volume": "389891",
      "turnover": "11027683.23",
      "trades": "1246"
    },
    {
      "date": "2025-04-01",
      "bid": "29.18",
      "ask": "29.22",
      "open": "28.50",
      "high": "30.00",
      "low": "28.50",
      "close": "29.18",
      "average": "29.1791",
      "volume": "477833",
      "turnover": "13942716",
      "trades": "1442"
    },
    {
      "date": "2025-04-02",
      "bid": "28.98",
      "ask": "29.06",
      "open": "29.30",
      "high": "29.30",
      "low": "28.76",
      "close": "29.04",
      "average": "28.9492",
      "volume": "274445",
      "turnover": "7944963.86",
      "trades": "1261"
    },
    {
      "date": "2025-04-03",
      "bid": "29.24",
      "ask": "29.26",
      "open": "28.68",
      "high": "29.46",
      "low": "28.50",
      "close": "29.20",
      "average": "29.1443",
      "volume": "314047",
      "turnover": "9152694.03",
      "trades": "1390"
    },
    {
      "date": "2025-04-04",
      "bid": "28.34",
      "ask": "28.38",
      "open": "29.20",
      "high": "29.80",
      "low": "28.36",
      "close": "28.36",
      "average": "29.0883",
      "volume": "666843",
      "turnover": "19397702.55",
      "trades": "2492"
    },
    {
      "date": "2025-04-07",
      "bid": "27.40",
      "ask": "27.52",
      "open": "27.16",
      "high": "28.52",
      "low": "26.50",
      "close": "27.34",
      "average": "27.3597",
      "volume": "920459",
      "turnover": "25182840.88",
      "trades": "2903"
    },
    {
      "date": "2025-04-08",
      "bid": "27.86",
      "ask": "27.92",
      "open": "27.58",
      "high": "28.00",
      "low": "27.38",
      "close": "27.88",
      "average": "27.7741",
      "volume": "300268",
      "turnover": "8339676.56",
      "trades": "1522"
    },
    {
      "date": "2025-04-09",
      "bid": "27.12",
      "ask": "27.18",
      "open": "27.56",
      "high": "27.56",
      "low": "26.60",
      "close": "27.14",
      "average": "27.0667",
      "volume": "691360",
      "turnover": "18711225.63",
      "trades": "2213"
    },
    {
      "date": "2025-04-10",
      "bid": "28.14",
      "ask": "28.24",
      "open": "28.60",
      "high": "28.64",
      "low": "28.06",
      "close": "28.18",
      "average": "28.3156",
      "volume": "666014",
      "turnover": "18858867.66",
      "trades": "1396"
    },
    {
      "date": "2025-04-11",
      "bid": "26.56",
      "ask": "26.64",
      "open": "27.30",
      "high": "27.44",
      "low": "26.20",
      "close": "26.68",
      "average": "26.609",
      "volume": "501702",
      "turnover": "13349878.98",
      "trades": "2001"
    },
    {
      "date": "2025-04-14",
      "bid": "27.12",
      "ask": "27.16",
      "open": "26.88",
      "high": "27.20",
      "low": "26.60",
      "close": "27.20",
      "average": "26.9336",
      "volume": "341059",
      "turnover": "9185936.4",
      "trades": "1248"
    },
    {
      "date": "2025-04-15",
      "bid": "27.26",
      "ask": "27.38",
      "open": "27.20",
      "high": "27.50",
      "low": "27.02",
      "close": "27.38",
      "average": "27.2934",
      "volume": "427471",
      "turnover": "11667133.18",
      "trades": "964"
    },
    {
      "date": "2025-04-16",
      "bid": "27.04",
      "ask": "27.18",
      "open": "27.32",
      "high": "27.52",
      "low": "27.02",
      "close": "27.10",
      "average": "27.2238",
      "volume": "142064",
      "turnover": "3867518.16",
      "trades": "641"
    },
    {
      "date": "2025-04-17",
      "bid": "27.16",
      "ask": "27.22",
      "open": "27.18",
      "high": "27.34",
      "low": "26.92",
      "close": "27.20",
      "average": "27.1366",
      "volume": "145850",
      "turnover": "3957874.68",
      "trades": "1116"
    },
    {
      "date": "2025-04-22",
      "bid": "26.96",
      "ask": "27.00",
      "open": "27.20",
      "high": "27.30",
      "low": "26.70",
      "close": "27.00",
      "average": "26.9333",
      "volume": "259621",
      "turnover": "6992401.28",
      "trades": "1250"
    },
    {
      "date": "2025-04-23",
      "bid": "27.46",
      "ask": "27.54",
      "open": "27.18",
      "high": "27.54",
      "low": "26.96",
      "close": "27.54",
      "average": "27.2026",
      "volume": "384595",
      "turnover": "10460185.76",
      "trades": "950"
    },
    {
      "date": "2025-04-24",
      "bid": "27.52",
      "ask": "27.66",
      "open": "27.60",
      "high": "27.90",
      "low": "27.50",
      "close": "27.66",
      "average": "27.6552",
      "volume": "249991",
      "turnover": "6913430.72",
      "trades": "786"
    },
    {
      "date": "2025-04-25",
      "bid": "27.54",
      "ask": "27.64",
      "open": "27.80",
      "high": "27.90",
      "low": "27.20",
      "close": "27.60",
      "average": "27.622",
      "volume": "193420",
      "turnover": "5342636.98",
      "trades": "981"
    },
    {
      "date": "2025-04-28",
      "bid": "27.78",
      "ask": "27.94",
      "open": "28.00",
      "high": "28.34",
      "low": "26.90",
      "close": "27.94",
      "average": "27.6895",
      "volume": "624169",
      "turnover": "17282681.86",
      "trades": "2003"
    },
    {
      "date": "2025-04-29",
      "bid": "27.42",
      "ask": "27.50",
      "open": "27.94",
      "high": "28.02",
      "low": "27.42",
      "close": "27.50",
      "average": "27.6099",
      "volume": "189321",
      "turnover": "5227127.96",
      "trades": "842"
    },
    {
      "date": "2025-04-30",
      "bid": "28.04",
      "ask": "28.08",
      "open": "27.86",
      "high": "28.20",
      "low": "27.48",
      "close": "28.10",
      "average": "27.9211",
      "volume": "240986",
      "turnover": "6728590.08",
      "trades": "703"
    },
    {
      "date": "2025-05-02",
      "bid": "28.50",
      "ask": "28.56",
      "open": "28.00",
      "high": "28.58",
      "low": "27.90",
      "close": "28.58",
      "average": "28.2977",
      "volume": "376019",
      "turnover": "10640471.6",
      "trades": "1243"
    },
    {
      "date": "2025-05-05",
      "bid": "28.72",
      "ask": "28.84",
      "open": "28.60",
      "high": "28.90",
      "low": "28.48",
      "close": "28.76",
      "average": "28.7533",
      "volume": "334733",
      "turnover": "9624230.9",
      "trades": "1049"
    },
    {
      "date": "2025-05-06",
      "bid": "28.42",
      "ask": "28.46",
      "open": "28.88",
      "high": "28.88",
      "low": "28.38",
      "close": "28.52",
      "average": "28.5409",
      "volume": "328185",
      "turnover": "9366709.77",
      "trades": "1174"
    },
    {
      "date": "2025-05-07",
      "bid": "31.32",
      "ask": "31.38",
      "open": "29.10",
      "high": "31.60",
      "low": "29.02",
      "close": "31.48",
      "average": "30.6808",
      "volume": "1740829",
      "turnover": "53409740.54",
      "trades": "4092"
    },
    {
      "date": "2025-05-08",
      "bid": "32.40",
      "ask": "32.46",
      "open": "31.46",
      "high": "32.56",
      "low": "30.88",
      "close": "32.44",
      "average": "31.9084",
      "volume": "856723",
      "turnover": "27337828.26",
      "trades": "2314"
    },
    {
      "date": "2025-05-09",
      "bid": "32.26",
      "ask": "32.30",
      "open": "32.54",
      "high": "33.02",
      "low": "32.22",
      "close": "32.42",
      "average": "32.605",
      "volume": "702985",
      "turnover": "22920245.35",
      "trades": "2030"
    },
    {
      "date": "2025-05-12",
      "bid": "32.00",
      "ask": "32.26",
      "open": "32.42",
      "high": "32.64",
      "low": "31.74",
      "close": "32.10",
      "average": "32.1126",
      "volume": "337389",
      "turnover": "10834379.74",
      "trades": "1332"
    },
    {
      "date": "2025-05-13",
      "bid": "32.06",
      "ask": "32.14",
      "open": "32.10",
      "high": "32.40",
      "low": "31.82",
      "close": "32.14",
      "average": "32.1155",
      "volume": "381587",
      "turnover": "12254838.2",
      "trades": "1439"
    },
    {
      "date": "2025-05-14",
      "bid": "32.80",
      "ask": "32.84",
      "open": "32.06",
      "high": "32.86",
      "low": "31.84",
      "close": "32.84",
      "average": "32.5758",
      "volume": "439172",
      "turnover": "14306285.16",
      "trades": "1408"
    },
    {
      "date": "2025-05-15",
      "bid": "33.10",
      "ask": "33.14",
      "open": "32.84",
      "high": "33.42",
      "low": "32.64",
      "close": "33.18",
      "average": "33.106",
      "volume": "332228",
      "turnover": "10999784.34",
      "trades": "1217"
    },
    {
      "date": "2025-05-16",
      "bid": "33.24",
      "ask": "33.28",
      "open": "33.28",
      "high": "33.42",
      "low": "32.96",
      "close": "33.26",
      "average": "33.215",
      "volume": "347134",
      "turnover": "11530122.54",
      "trades": "1600"
    },
    {
      "date": "2025-05-19",
      "bid": "33.34",
      "ask": "33.40",
      "open": "33.26",
      "high": "33.42",
      "low": "32.90",
      "close": "33.34",
      "average": "33.214",
      "volume": "300679",
      "turnover": "9986772.48",
      "trades": "1193"
    },
    {
      "date": "2025-05-20",
      "bid": "33.86",
      "ask": "33.90",
      "open": "33.40",
      "high": "33.90",
      "low": "33.38",
      "close": "33.90",
      "average": "33.6138",
      "volume": "282289",
      "turnover": "9488806.46",
      "trades": "977"
    },
    {
      "date": "2025-05-21",
      "bid": "33.82",
      "ask": "33.86",
      "open": "33.90",
      "high": "34.20",
      "low": "33.76",
      "close": "33.86",
      "average": "33.899",
      "volume": "317219",
      "turnover": "10755614.61",
      "trades": "1283"
    },
    {
      "date": "2025-05-22",
      "bid": "33.92",
      "ask": "33.96",
      "open": "33.86",
      "high": "34.36",
      "low": "33.70",
      "close": "33.94",
      "average": "33.9894",
      "volume": "447652",
      "turnover": "15215438.52",
      "trades": "1349"
    },
    {
      "date": "2025-05-23",
      "bid": "34.26",
      "ask": "34.32",
      "open": "33.98",
      "high": "34.42",
      "low": "33.80",
      "close": "34.26",
      "average": "34.1562",
      "volume": "468784",
      "turnover": "16011605.63",
      "trades": "1587"
    },
    {
      "date": "2025-05-26",
      "bid": "34.78",
      "ask": "34.84",
      "open": "34.26",
      "high": "34.96",
      "low": "34.26",
      "close": "34.92",
      "average": "34.6688",
      "volume": "549500",
      "turnover": "19050451.88",
      "trades": "1240"
    },
    {
      "date": "2025-05-27",
      "bid": "34.80",
      "ask": "34.88",
      "open": "34.92",
      "high": "35.10",
      "low": "33.84",
      "close": "34.82",
      "average": "34.5642",
      "volume": "942404",
      "turnover": "32573604.44",
      "trades": "1959"
    },
    {
      "date": "2025-05-28",
      "bid": "35.14",
      "ask": "35.22",
      "open": "34.82",
      "high": "35.40",
      "low": "34.80",
      "close": "35.12",
      "average": "35.1336",
      "volume": "164482",
      "turnover": "5778861.09",
      "trades": "723"
    },
    {
      "date": "2025-05-30",
      "bid": "34.50",
      "ask": "34.58",
      "open": "35.22",
      "high": "35.52",
      "low": "34.46",
      "close": "34.58",
      "average": "34.7827",
      "volume": "925599",
      "turnover": "32194906.68",
      "trades": "1763"
    },
    {
      "date": "2025-06-02",
      "bid": "35.08",
      "ask": "35.14",
      "open": "34.42",
      "high": "35.46",
      "low": "34.10",
      "close": "35.04",
      "average": "35.0426",
      "volume": "1129735",
      "turnover": "39580644.78",
      "trades": "1907"
    },
    {
      "date": "2025-06-03",
      "bid": "34.92",
      "ask": "34.98",
      "open": "35.20",
      "high": "35.52",
      "low": "34.86",
      "close": "34.92",
      "average": "35.1644",
      "volume": "372769",
      "turnover": "13108218.9",
      "trades": "1402"
    },
    {
      "date": "2025-06-04",
      "bid": "34.26",
      "ask": "34.32",
      "open": "34.92",
      "high": "35.08",
      "low": "34.14",
      "close": "34.36",
      "average": "34.4578",
      "volume": "265086",
      "turnover": "9134265.68",
      "trades": "1027"
    },
    {
      "date": "2025-06-05",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.26",
      "high": "34.58",
      "low": "34.26",
      "close": "34.42",
      "average": "34.4134",
      "volume": "215272",
      "turnover": "7406746.52",
      "trades": "980"
    },
    {
      "date": "2025-06-09",
      "bid": "34.32",
      "ask": "34.44",
      "open": "34.50",
      "high": "35.00",
      "low": "34.30",
      "close": "34.42",
      "average": "34.5088",
      "volume": "277854",
      "turnover": "9588422.38",
      "trades": "1021"
    },
    {
      "date": "2025-06-10",
      "bid": "34.08",
      "ask": "34.16",
      "open": "34.32",
      "high": "34.50",
      "low": "34.08",
      "close": "34.12",
      "average": "34.2476",
      "volume": "178602",
      "turnover": "6116712.04",
      "trades": "740"
    },
    {
      "date": "2025-06-11",
      "bid": "33.90",
      "ask": "33.96",
      "open": "34.08",
      "high": "34.20",
      "low": "33.40",
      "close": "33.80",
      "average": "33.9102",
      "volume": "289012",
      "turnover": "9800425.74",
      "trades": "878"
    },
    {
      "date": "2025-06-12",
      "bid": "33.36",
      "ask": "33.40",
      "open": "33.90",
      "high": "33.90",
      "low": "33.26",
      "close": "33.32",
      "average": "33.422",
      "volume": "268737",
      "turnover": "8981741.52",
      "trades": "1094"
    },
    {
      "date": "2025-06-13",
      "bid": "33.46",
      "ask": "33.50",
      "open": "32.60",
      "high": "33.58",
      "low": "32.58",
      "close": "33.38",
      "average": "33.1984",
      "volume": "198754",
      "turnover": "6598320.46",
      "trades": "824"
    },
    {
      "date": "2025-06-16",
      "bid": "33.10",
      "ask": "33.18",
      "open": "33.38",
      "high": "33.46",
      "low": "33.06",
      "close": "33.22",
      "average": "33.2225",
      "volume": "280551",
      "turnover": "9320609.53",
      "trades": "889"
    },
    {
      "date": "2025-06-17",
      "bid": "33.16",
      "ask": "33.22",
      "open": "33.10",
      "high": "33.28",
      "low": "32.76",
      "close": "33.28",
      "average": "33.1205",
      "volume": "216444",
      "turnover": "7168593.62",
      "trades": "924"
    },
    {
      "date": "2025-06-18",
      "bid": "33.44",
      "ask": "33.50",
      "open": "33.16",
      "high": "33.48",
      "low": "33.02",
      "close": "33.42",
      "average": "33.2373",
      "volume": "279845",
      "turnover": "9301223.84",
      "trades": "779"
    },
    {
      "date": "2025-06-19",
      "bid": "33.28",
      "ask": "33.36",
      "open": "33.42",
      "high": "33.48",
      "low": "33.12",
      "close": "33.16",
      "average": "33.2025",
      "volume": "1157154",
      "turnover": "38420383.58",
      "trades": "1504"
    },
    {
      "date": "2025-06-23",
      "bid": "33.74",
      "ask": "33.88",
      "open": "33.32",
      "high": "33.96",
      "low": "33.18",
      "close": "33.72",
      "average": "33.6861",
      "volume": "225279",
      "turnover": "7588790.64",
      "trades": "957"
    },
    {
      "date": "2025-06-24",
      "bid": "33.60",
      "ask": "33.68",
      "open": "33.84",
      "high": "34.02",
      "low": "33.50",
      "close": "33.50",
      "average": "33.7474",
      "volume": "211271",
      "turnover": "7129882.19",
      "trades": "712"
    },
    {
      "date": "2025-06-25",
      "bid": "33.18",
      "ask": "33.22",
      "open": "33.50",
      "high": "33.72",
      "low": "33.18",
      "close": "33.22",
      "average": "33.3705",
      "volume": "145530",
      "turnover": "4856403.42",
      "trades": "811"
    },
    {
      "date": "2025-06-26",
      "bid": "33.10",
      "ask": "33.20",
      "open": "33.22",
      "high": "33.58",
      "low": "33.12",
      "close": "33.18",
      "average": "33.2673",
      "volume": "169875",
      "turnover": "5651281.42",
      "trades": "679"
    },
    {
      "date": "2025-06-27",
      "bid": "33.66",
      "ask": "33.80",
      "open": "33.20",
      "high": "33.74",
      "low": "33.20",
      "close": "33.70",
      "average": "33.6027",
      "volume": "202198",
      "turnover": "6794393.1",
      "trades": "960"
    },
    {
      "date": "2025-06-30",
      "bid": "33.94",
      "ask": "34.00",
      "open": "33.80",
      "high": "34.16",
      "low": "33.80",
      "close": "34.04",
      "average": "33.984",
      "volume": "188088",
      "turnover": "6391981.88",
      "trades": "1097"
    },
    {
      "date": "2025-07-01",
      "bid": "34.64",
      "ask": "34.70",
      "open": "34.10",
      "high": "34.86",
      "low": "33.96",
      "close": "34.60",
      "average": "34.5601",
      "volume": "453648",
      "turnover": "15678149.44",
      "trades": "1369"
    },
    {
      "date": "2025-07-02",
      "bid": "33.74",
      "ask": "33.80",
      "open": "34.70",
      "high": "34.70",
      "low": "33.50",
      "close": "33.66",
      "average": "33.8758",
      "volume": "227882",
      "turnover": "7719916.14",
      "trades": "1089"
    },
    {
      "date": "2025-07-03",
      "bid": "34.02",
      "ask": "34.08",
      "open": "33.74",
      "high": "34.14",
      "low": "33.72",
      "close": "34.12",
      "average": "34.0431",
      "volume": "167390",
      "turnover": "5698473.08",
      "trades": "747"
    },
    {
      "date": "2025-07-04",
      "bid": "34.28",
      "ask": "34.36",
      "open": "34.10",
      "high": "34.46",
      "low": "33.92",
      "close": "34.26",
      "average": "34.275",
      "volume": "105634",
      "turnover": "3620606.92",
      "trades": "707"
    },
    {
      "date": "2025-07-07",
      "bid": "34.00",
      "ask": "34.06",
      "open": "34.30",
      "high": "34.44",
      "low": "34.00",
      "close": "34.12",
      "average": "34.2296",
      "volume": "163760",
      "turnover": "5605442.24",
      "trades": "943"
    },
    {
      "date": "2025-07-08",
      "bid": "33.80",
      "ask": "33.94",
      "open": "34.06",
      "high": "34.28",
      "low": "33.76",
      "close": "33.86",
      "average": "33.9371",
      "volume": "174735",
      "turnover": "5930000.86",
      "trades": "922"
    },
    {
      "date": "2025-07-09",
      "bid": "33.76",
      "ask": "33.82",
      "open": "33.86",
      "high": "34.04",
      "low": "33.68",
      "close": "33.70",
      "average": "33.8029",
      "volume": "183868",
      "turnover": "6215278.18",
      "trades": "884"
    },
    {
      "date": "2025-07-10",
      "bid": "33.44",
      "ask": "33.48",
      "open": "33.82",
      "high": "33.86",
      "low": "33.30",
      "close": "33.48",
      "average": "33.5553",
      "volume": "251995",
      "turnover": "8455771.26",
      "trades": "991"
    },
    {
      "date": "2025-07-11",
      "bid": "33.20",
      "ask": "33.28",
      "open": "33.60",
      "high": "33.60",
      "low": "33.20",
      "close": "33.36",
      "average": "33.3624",
      "volume": "388938",
      "turnover": "12976244.54",
      "trades": "1240"
    },
    {
      "date": "2025-07-14",
      "bid": "33.32",
      "ask": "33.38",
      "open": "33.28",
      "high": "33.50",
      "low": "33.10",
      "close": "33.32",
      "average": "33.265",
      "volume": "287868",
      "turnover": "9575903.11",
      "trades": "866"
    },
    {
      "date": "2025-07-15",
      "bid": "33.02",
      "ask": "33.04",
      "open": "33.32",
      "high": "33.32",
      "low": "32.96",
      "close": "32.96",
      "average": "33.0691",
      "volume": "270630",
      "turnover": "8950320.77",
      "trades": "923"
    },
    {
      "date": "2025-07-16",
      "bid": "33.64",
      "ask": "33.84",
      "open": "33.12",
      "high": "33.94",
      "low": "33.12",
      "close": "33.70",
      "average": "33.6914",
      "volume": "346740",
      "turnover": "11682106.14",
      "trades": "1482"
    },
    {
      "date": "2025-07-17",
      "bid": "32.70",
      "ask": "32.82",
      "open": "34.02",
      "high": "34.60",
      "low": "32.38",
      "close": "32.98",
      "average": "33.1502",
      "volume": "1191839",
      "turnover": "39503518.82",
      "trades": "2689"
    },
    {
      "date": "2025-07-18",
      "bid": "32.70",
      "ask": "32.86",
      "open": "32.90",
      "high": "33.28",
      "low": "32.50",
      "close": "32.80",
      "average": "32.887",
      "volume": "455083",
      "turnover": "14966156.32",
      "trades": "1271"
    },
    {
      "date": "2025-07-21",
      "bid": "33.08",
      "ask": "33.12",
      "open": "32.96",
      "high": "33.44",
      "low": "32.92",
      "close": "33.16",
      "average": "33.1554",
      "volume": "330934",
      "turnover": "10972262.64",
      "trades": "1085"
    },
    {
      "date": "2025-07-22",
      "bid": "32.10",
      "ask": "32.24",
      "open": "33.08",
      "high": "33.08",
      "low": "32.00",
      "close": "32.12",
      "average": "32.2153",
      "volume": "710052",
      "turnover": "22874192.4",
      "trades": "1782"
    },
    {
      "date": "2025-07-23",
      "bid": "31.82",
      "ask": "31.86",
      "open": "32.24",
      "high": "32.38",
      "low": "31.82",
      "close": "31.94",
      "average": "32.0321",
      "volume": "919689",
      "turnover": "29459545.95",
      "trades": "2214"
    },
    {
      "date": "2025-07-24",
      "bid": "32.00",
      "ask": "32.04",
      "open": "31.94",
      "high": "32.30",
      "low": "31.88",
      "close": "31.96",
      "average": "32.0326",
      "volume": "300499",
      "turnover": "9625764.38",
      "trades": "852"
    },
    {
      "date": "2025-07-25",
      "bid": "31.76",
      "ask": "31.80",
      "open": "31.96",
      "high": "32.10",
      "low": "31.56",
      "close": "31.80",
      "average": "31.7741",
      "volume": "253082",
      "turnover": "8041440.66",
      "trades": "1103"
    },
    {
      "date": "2025-07-28",
      "bid": "31.24",
      "ask": "31.34",
      "open": "31.80",
      "high": "31.90",
      "low": "31.18",
      "close": "31.40",
      "average": "31.4399",
      "volume": "277449",
      "turnover": "8722940.53",
      "trades": "1465"
    },
    {
      "date": "2025-07-29",
      "bid": "31.64",
      "ask": "31.68",
      "open": "31.50",
      "high": "32.42",
      "low": "31.40",
      "close": "32.42",
      "average": "31.7729",
      "volume": "222447",
      "turnover": "7067764.26",
      "trades": "858"
    },
    {
      "date": "2025-07-30",
      "bid": "31.44",
      "ask": "31.50",
      "open": "31.76",
      "high": "31.98",
      "low": "31.42",
      "close": "31.50",
      "average": "31.6159",
      "volume": "235412",
      "turnover": "7442795.74",
      "trades": "775"
    },
    {
      "date": "2025-07-31",
      "bid": "31.46",
      "ask": "31.62",
      "open": "31.44",
      "high": "31.68",
      "low": "31.36",
      "close": "31.52",
      "average": "31.5199",
      "volume": "222350",
      "turnover": "7008450.48",
      "trades": "790"
    },
    {
      "date": "2025-08-01",
      "bid": "31.30",
      "ask": "31.38",
      "open": "31.22",
      "high": "31.58",
      "low": "31.22",
      "close": "31.38",
      "average": "31.3974",
      "volume": "388051",
      "turnover": "12183786.19",
      "trades": "1098"
    },
    {
      "date": "2025-08-04",
      "bid": "31.42",
      "ask": "31.60",
      "open": "31.38",
      "high": "31.66",
      "low": "31.14",
      "close": "31.52",
      "average": "31.3979",
      "volume": "260121",
      "turnover": "8167258.1",
      "trades": "861"
    },
    {
      "date": "2025-08-05",
      "bid": "31.42",
      "ask": "31.46",
      "open": "31.52",
      "high": "31.60",
      "low": "31.08",
      "close": "31.44",
      "average": "31.3361",
      "volume": "213026",
      "turnover": "6675408.72",
      "trades": "875"
    },
    {
      "date": "2025-08-06",
      "bid": "31.32",
      "ask": "31.40",
      "open": "31.44",
      "high": "31.60",
      "low": "31.18",
      "close": "31.40",
      "average": "31.3115",
      "volume": "1409613",
      "turnover": "44138145.04",
      "trades": "875"
    },
    {
      "date": "2025-08-07",
      "bid": "31.34",
      "ask": "31.38",
      "open": "31.32",
      "high": "31.64",
      "low": "31.30",
      "close": "31.36",
      "average": "31.4065",
      "volume": "702905",
      "turnover": "22072419.04",
      "trades": "601"
    },
    {
      "date": "2025-08-08",
      "bid": "31.16",
      "ask": "31.20",
      "open": "31.34",
      "high": "31.50",
      "low": "31.14",
      "close": "31.20",
      "average": "31.2618",
      "volume": "182281",
      "turnover": "5698433",
      "trades": "730"
    },
    {
      "date": "2025-08-11",
      "bid": "31.26",
      "ask": "31.34",
      "open": "31.20",
      "high": "31.34",
      "low": "31.00",
      "close": "31.20",
      "average": "31.1878",
      "volume": "245982",
      "turnover": "7671635.16",
      "trades": "777"
    },
    {
      "date": "2025-08-12",
      "bid": "31.52",
      "ask": "31.58",
      "open": "31.34",
      "high": "31.74",
      "low": "31.34",
      "close": "31.60",
      "average": "31.5722",
      "volume": "253318",
      "turnover": "7997816.18",
      "trades": "856"
    },
    {
      "date": "2025-08-13",
      "bid": "31.58",
      "ask": "31.60",
      "open": "31.62",
      "high": "31.90",
      "low": "31.48",
      "close": "31.64",
      "average": "31.6259",
      "volume": "200657",
      "turnover": "6345948.7",
      "trades": "619"
    },
    {
      "date": "2025-08-14",
      "bid": "31.52",
      "ask": "31.60",
      "open": "31.62",
      "high": "31.72",
      "low": "31.34",
      "close": "31.48",
      "average": "31.5059",
      "volume": "164772",
      "turnover": "5191285.32",
      "trades": "716"
    },
    {
      "date": "2025-08-15",
      "bid": "31.46",
      "ask": "31.52",
      "open": "31.48",
      "high": "31.68",
      "low": "31.42",
      "close": "31.42",
      "average": "31.4909",
      "volume": "176805",
      "turnover": "5567742.49",
      "trades": "737"
    },
    {
      "date": "2025-08-18",
      "bid": "31.30",
      "ask": "31.34",
      "open": "31.42",
      "high": "31.60",
      "low": "31.28",
      "close": "31.40",
      "average": "31.4071",
      "volume": "135217",
      "turnover": "4246767.32",
      "trades": "635"
    },
    {
      "date": "2025-08-19",
      "bid": "31.56",
      "ask": "31.60",
      "open": "31.40",
      "high": "31.70",
      "low": "31.40",
      "close": "31.60",
      "average": "31.6082",
      "volume": "188885",
      "turnover": "5970321.64",
      "trades": "627"
    },
    {
      "date": "2025-08-20",
      "bid": "32.58",
      "ask": "32.64",
      "open": "31.62",
      "high": "32.76",
      "low": "31.56",
      "close": "32.62",
      "average": "32.5545",
      "volume": "1446056",
      "turnover": "47075573.12",
      "trades": "1315"
    },
    {
      "date": "2025-08-21",
      "bid": "33.62",
      "ask": "33.68",
      "open": "33.00",
      "high": "33.68",
      "low": "32.86",
      "close": "33.66",
      "average": "33.2461",
      "volume": "622272",
      "turnover": "20688095.92",
      "trades": "1696"
    },
    {
      "date": "2025-08-22",
      "bid": "33.46",
      "ask": "33.52",
      "open": "33.70",
      "high": "33.72",
      "low": "33.32",
      "close": "33.48",
      "average": "33.549",
      "volume": "355749",
      "turnover": "11934989.78",
      "trades": "1251"
    },
    {
      "date": "2025-08-25",
      "bid": "33.14",
      "ask": "33.24",
      "open": "33.48",
      "high": "33.66",
      "low": "33.12",
      "close": "33.12",
      "average": "33.3004",
      "volume": "307477",
      "turnover": "10238929.32",
      "trades": "1186"
    },
    {
      "date": "2025-08-26",
      "bid": "32.90",
      "ask": "32.94",
      "open": "33.12",
      "high": "33.22",
      "low": "32.88",
      "close": "32.96",
      "average": "32.9655",
      "volume": "398734",
      "turnover": "13144443.38",
      "trades": "974"
    },
    {
      "date": "2025-08-27",
      "bid": "32.78",
      "ask": "32.82",
      "open": "32.96",
      "high": "33.16",
      "low": "32.72",
      "close": "32.72",
      "average": "32.8742",
      "volume": "167995",
      "turnover": "5522792.54",
      "trades": "672"
    },
    {
      "date": "2025-08-28",
      "bid": "32.26",
      "ask": "32.32",
      "open": "32.72",
      "high": "32.90",
      "low": "32.24",
      "close": "32.34",
      "average": "32.4428",
      "volume": "157770",
      "turnover": "5118472.18",
      "trades": "825"
    },
    {
      "date": "2025-08-29",
      "bid": "32.46",
      "ask": "32.52",
      "open": "32.28",
      "high": "32.58",
      "low": "32.24",
      "close": "32.42",
      "average": "32.441",
      "volume": "305753",
      "turnover": "9919852.11",
      "trades": "908"
    },
    {
      "date": "2025-09-01",
      "bid": "32.26",
      "ask": "32.34",
      "open": "32.42",
      "high": "32.84",
      "low": "32.10",
      "close": "32.32",
      "average": "32.4022",
      "volume": "279936",
      "turnover": "9071292.52",
      "trades": "1425"
    },
    {
      "date": "2025-09-02",
      "bid": "32.36",
      "ask": "32.38",
      "open": "32.26",
      "high": "32.36",
      "low": "31.96",
      "close": "32.28",
      "average": "32.171",
      "volume": "295766",
      "turnover": "9515095.94",
      "trades": "998"
    },
    {
      "date": "2025-09-03",
      "bid": "32.42",
      "ask": "32.46",
      "open": "32.34",
      "high": "32.56",
      "low": "32.22",
      "close": "32.52",
      "average": "32.4109",
      "volume": "186058",
      "turnover": "6030318.7",
      "trades": "817"
    },
    {
      "date": "2025-09-04",
      "bid": "32.78",
      "ask": "32.84",
      "open": "32.46",
      "high": "32.84",
      "low": "32.46",
      "close": "32.84",
      "average": "32.7106",
      "volume": "168480",
      "turnover": "5511084.54",
      "trades": "679"
    },
    {
      "date": "2025-09-05",
      "bid": "32.98",
      "ask": "33.10",
      "open": "32.84",
      "high": "33.18",
      "low": "32.60",
      "close": "33.18",
      "average": "32.9993",
      "volume": "191085",
      "turnover": "6300396.65",
      "trades": "777"
    },
    {
      "date": "2025-09-08",
      "bid": "34.72",
      "ask": "34.80",
      "open": "34.52",
      "high": "35.18",
      "low": "34.30",
      "close": "34.60",
      "average": "34.7279",
      "volume": "998143",
      "turnover": "34663511.34",
      "trades": "3095"
    },
    {
      "date": "2025-09-09",
      "bid": "34.62",
      "ask": "34.86",
      "open": "34.80",
      "high": "35.08",
      "low": "34.46",
      "close": "34.58",
      "average": "34.7028",
      "volume": "377617",
      "turnover": "13104302.02",
      "trades": "1251"
    },
    {
      "date": "2025-09-10",
      "bid": "34.12",
      "ask": "34.18",
      "open": "34.76",
      "high": "34.82",
      "low": "34.10",
      "close": "34.12",
      "average": "34.409",
      "volume": "227065",
      "turnover": "7813007.6",
      "trades": "953"
    },
    {
      "date": "2025-09-11",
      "bid": "34.60",
      "ask": "34.66",
      "open": "34.30",
      "high": "34.90",
      "low": "34.24",
      "close": "34.62",
      "average": "34.6847",
      "volume": "241903",
      "turnover": "8390034.84",
      "trades": "858"
    },
    {
      "date": "2025-09-12",
      "bid": "34.34",
      "ask": "34.38",
      "open": "34.62",
      "high": "34.68",
      "low": "34.16",
      "close": "34.36",
      "average": "34.396",
      "volume": "226935",
      "turnover": "7806552.73",
      "trades": "955"
    },
    {
      "date": "2025-09-15",
      "bid": "33.42",
      "ask": "33.70",
      "open": "34.36",
      "high": "34.36",
      "low": "33.46",
      "close": "33.62",
      "average": "33.828",
      "volume": "212947",
      "turnover": "7203960.77",
      "trades": "1043"
    },
    {
      "date": "2025-09-16",
      "bid": "33.14",
      "ask": "33.30",
      "open": "33.62",
      "high": "33.66",
      "low": "33.12",
      "close": "33.18",
      "average": "33.2801",
      "volume": "228668",
      "turnover": "7609813.6",
      "trades": "858"
    },
    {
      "date": "2025-09-17",
      "bid": "33.00",
      "ask": "33.14",
      "open": "33.14",
      "high": "33.40",
      "low": "32.90",
      "close": "33.06",
      "average": "33.0616",
      "volume": "174061",
      "turnover": "5754493.92",
      "trades": "804"
    },
    {
      "date": "2025-09-18",
      "bid": "33.08",
      "ask": "33.10",
      "open": "33.00",
      "high": "33.30",
      "low": "32.90",
      "close": "33.00",
      "average": "33.0536",
      "volume": "163977",
      "turnover": "5420637.94",
      "trades": "781"
    },
    {
      "date": "2025-09-19",
      "bid": "33.42",
      "ask": "33.50",
      "open": "33.08",
      "high": "33.52",
      "low": "33.00",
      "close": "33.42",
      "average": "33.4002",
      "volume": "386826",
      "turnover": "12919786.25",
      "trades": "708"
    },
    {
      "date": "2025-09-22",
      "bid": "33.14",
      "ask": "33.20",
      "open": "33.50",
      "high": "33.76",
      "low": "33.10",
      "close": "33.18",
      "average": "33.3456",
      "volume": "199663",
      "turnover": "6657644.78",
      "trades": "882"
    },
    {
      "date": "2025-09-23",
      "bid": "32.72",
      "ask": "32.82",
      "open": "33.14",
      "high": "33.42",
      "low": "32.72",
      "close": "32.78",
      "average": "32.873",
      "volume": "223591",
      "turnover": "7352237.06",
      "trades": "762"
    },
    {
      "date": "2025-09-24",
      "bid": "33.04",
      "ask": "33.10",
      "open": "32.78",
      "high": "33.14",
      "low": "32.62",
      "close": "33.14",
      "average": "32.9779",
      "volume": "215162",
      "turnover": "7095917.32",
      "trades": "837"
    },
    {
      "date": "2025-09-25",
      "bid": "33.14",
      "ask": "33.30",
      "open": "33.10",
      "high": "33.40",
      "low": "32.98",
      "close": "33.26",
      "average": "33.2181",
      "volume": "203411",
      "turnover": "6754768.16",
      "trades": "1013"
    },
    {
      "date": "2025-09-26",
      "bid": "33.36",
      "ask": "33.42",
      "open": "33.30",
      "high": "33.78",
      "low": "33.22",
      "close": "33.38",
      "average": "33.4338",
      "volume": "268014",
      "turnover": "8963915.94",
      "trades": "942"
    },
    {
      "date": "2025-09-29",
      "bid": "33.42",
      "ask": "33.50",
      "open": "33.42",
      "high": "33.76",
      "low": "33.16",
      "close": "33.60",
      "average": "33.507",
      "volume": "264988",
      "turnover": "8878315.72",
      "trades": "1006"
    },
    {
      "date": "2025-09-30",
      "bid": "33.88",
      "ask": "33.96",
      "open": "33.50",
      "high": "33.96",
      "low": "33.38",
      "close": "33.92",
      "average": "33.7157",
      "volume": "269101",
      "turnover": "9069153.08",
      "trades": "1130"
    },
    {
      "date": "2025-10-01",
      "bid": "34.50",
      "ask": "34.54",
      "open": "33.94",
      "high": "34.54",
      "low": "33.74",
      "close": "34.36",
      "average": "34.3274",
      "volume": "514708",
      "turnover": "17665717.21",
      "trades": "1472"
    },
    {
      "date": "2025-10-02",
      "bid": "34.48",
      "ask": "34.62",
      "open": "34.54",
      "high": "34.86",
      "low": "34.44",
      "close": "34.60",
      "average": "34.6033",
      "volume": "449341",
      "turnover": "15548064.87",
      "trades": "1335"
    },
    {
      "date": "2025-10-03",
      "bid": "33.88",
      "ask": "33.92",
      "open": "34.50",
      "high": "34.82",
      "low": "33.64",
      "close": "33.92",
      "average": "34.0769",
      "volume": "377654",
      "turnover": "12872379.52",
      "trades": "1132"
    },
    {
      "date": "2025-10-06",
      "bid": "34.74",
      "ask": "34.90",
      "open": "33.92",
      "high": "34.90",
      "low": "33.92",
      "close": "34.74",
      "average": "34.5895",
      "volume": "349228",
      "turnover": "12090262.21",
      "trades": "1140"
    },
    {
      "date": "2025-10-07",
      "bid": "35.02",
      "ask": "35.16",
      "open": "34.90",
      "high": "35.24",
      "low": "34.76",
      "close": "35.00",
      "average": "35.0563",
      "volume": "370989",
      "turnover": "13005542.65",
      "trades": "1108"
    },
    {
      "date": "2025-10-08",
      "bid": "35.10",
      "ask": "35.22",
      "open": "35.16",
      "high": "35.40",
      "low": "34.98",
      "close": "35.08",
      "average": "35.1351",
      "volume": "259473",
      "turnover": "9116750.19",
      "trades": "1202"
    },
    {
      "date": "2025-10-09",
      "bid": "35.70",
      "ask": "35.80",
      "open": "35.22",
      "high": "35.80",
      "low": "35.16",
      "close": "35.74",
      "average": "35.6388",
      "volume": "372454",
      "turnover": "13271942.45",
      "trades": "1200"
    },
    {
      "date": "2025-10-10",
      "bid": "35.72",
      "ask": "35.76",
      "open": "35.80",
      "high": "36.08",
      "low": "35.68",
      "close": "35.70",
      "average": "35.9246",
      "volume": "462937",
      "turnover": "16627704.71",
      "trades": "1264"
    },
    {
      "date": "2025-10-13",
      "bid": "35.70",
      "ask": "35.74",
      "open": "35.72",
      "high": "35.88",
      "low": "35.42",
      "close": "35.64",
      "average": "35.6324",
      "volume": "263976",
      "turnover": "9405784.27",
      "trades": "1044"
    },
    {
      "date": "2025-10-14",
      "bid": "36.28",
      "ask": "36.34",
      "open": "35.68",
      "high": "36.36",
      "low": "35.48",
      "close": "36.20",
      "average": "36.1249",
      "volume": "389325",
      "turnover": "14064801.79",
      "trades": "1172"
    },
    {
      "date": "2025-10-15",
      "bid": "36.36",
      "ask": "36.42",
      "open": "36.54",
      "high": "36.66",
      "low": "36.14",
      "close": "36.32",
      "average": "36.3623",
      "volume": "346613",
      "turnover": "12603970",
      "trades": "1455"
    },
    {
      "date": "2025-10-16",
      "bid": "36.56",
      "ask": "36.62",
      "open": "36.68",
      "high": "37.06",
      "low": "36.42",
      "close": "36.68",
      "average": "36.7446",
      "volume": "407483",
      "turnover": "14970342.29",
      "trades": "1291"
    },
    {
      "date": "2025-10-17",
      "bid": "36.40",
      "ask": "36.48",
      "open": "36.62",
      "high": "36.80",
      "low": "36.32",
      "close": "36.50",
      "average": "36.5033",
      "volume": "278110",
      "turnover": "10153848.85",
      "trades": "994"
    },
    {
      "date": "2025-10-20",
      "bid": "36.14",
      "ask": "36.20",
      "open": "36.48",
      "high": "36.52",
      "low": "36.14",
      "close": "36.18",
      "average": "36.2887",
      "volume": "233296",
      "turnover": "8466367.84",
      "trades": "986"
    },
    {
      "date": "2025-10-21",
      "bid": "36.02",
      "ask": "36.04",
      "open": "36.08",
      "high": "36.32",
      "low": "35.78",
      "close": "35.96",
      "average": "36.0821",
      "volume": "223492",
      "turnover": "8066460.82",
      "trades": "1057"
    },
    {
      "date": "2025-10-22",
      "bid": "35.92",
      "ask": "36.02",
      "open": "35.96",
      "high": "36.24",
      "low": "35.70",
      "close": "36.08",
      "average": "36.0466",
      "volume": "429495",
      "turnover": "15481784.6",
      "trades": "818"
    },
    {
      "date": "2025-10-23",
      "bid": "36.64",
      "ask": "36.68",
      "open": "36.08",
      "high": "36.74",
      "low": "36.06",
      "close": "36.70",
      "average": "36.5358",
      "volume": "219726",
      "turnover": "8029679",
      "trades": "1147"
    },
    {
      "date": "2025-10-24",
      "bid": "36.24",
      "ask": "36.30",
      "open": "36.70",
      "high": "36.82",
      "low": "36.12",
      "close": "36.36",
      "average": "36.3284",
      "volume": "263838",
      "turnover": "9583833.89",
      "trades": "1203"
    },
    {
      "date": "2025-10-27",
      "bid": "36.46",
      "ask": "36.56",
      "open": "36.30",
      "high": "36.66",
      "low": "36.18",
      "close": "36.58",
      "average": "36.4822",
      "volume": "174225",
      "turnover": "6356445.3",
      "trades": "1078"
    },
    {
      "date": "2025-10-28",
      "bid": "36.42",
      "ask": "36.50",
      "open": "36.58",
      "high": "36.60",
      "low": "36.22",
      "close": "36.54",
      "average": "36.4401",
      "volume": "239030",
      "turnover": "8709697.02",
      "trades": "1126"
    },
    {
      "date": "2025-10-29",
      "bid": "35.70",
      "ask": "35.78",
      "open": "36.50",
      "high": "36.50",
      "low": "35.64",
      "close": "35.80",
      "average": "35.9564",
      "volume": "167784",
      "turnover": "6032937.8",
      "trades": "917"
    },
    {
      "date": "2025-10-30",
      "bid": "35.64",
      "ask": "35.70",
      "open": "35.78",
      "high": "35.96",
      "low": "35.52",
      "close": "35.66",
      "average": "35.6673",
      "volume": "289186",
      "turnover": "10315189.9",
      "trades": "1131"
    },
    {
      "date": "2025-10-31",
      "bid": "35.52",
      "ask": "35.58",
      "open": "35.70",
      "high": "35.88",
      "low": "35.32",
      "close": "35.40",
      "average": "35.4747",
      "volume": "108060",
      "turnover": "3833452.44",
      "trades": "650"
    },
    {
      "date": "2025-11-03",
      "bid": "35.20",
      "ask": "35.28",
      "open": "35.52",
      "high": "35.58",
      "low": "35.16",
      "close": "35.32",
      "average": "35.3545",
      "volume": "305058",
      "turnover": "10785185.6",
      "trades": "1148"
    },
    {
      "date": "2025-11-04",
      "bid": "35.14",
      "ask": "35.20",
      "open": "35.26",
      "high": "35.46",
      "low": "35.02",
      "close": "35.38",
      "average": "35.2795",
      "volume": "430964",
      "turnover": "15205351.23",
      "trades": "1459"
    },
    {
      "date": "2025-11-05",
      "bid": "34.38",
      "ask": "34.42",
      "open": "36.66",
      "high": "37.04",
      "low": "34.24",
      "close": "34.62",
      "average": "35.321",
      "volume": "1194686",
      "turnover": "42186920.43",
      "trades": "3050"
    },
    {
      "date": "2025-11-06",
      "bid": "34.06",
      "ask": "34.12",
      "open": "34.46",
      "high": "34.82",
      "low": "33.22",
      "close": "34.18",
      "average": "33.9502",
      "volume": "708896",
      "turnover": "24064668.65",
      "trades": "2133"
    },
    {
      "date": "2025-11-07",
      "bid": "34.12",
      "ask": "34.18",
      "open": "34.12",
      "high": "34.40",
      "low": "33.94",
      "close": "34.18",
      "average": "34.1494",
      "volume": "328050",
      "turnover": "11202921.05",
      "trades": "1159"
    },
    {
      "date": "2025-11-10",
      "bid": "34.10",
      "ask": "34.18",
      "open": "34.18",
      "high": "34.40",
      "low": "34.00",
      "close": "34.20",
      "average": "34.2081",
      "volume": "273195",
      "turnover": "9345379.39",
      "trades": "1000"
    },
    {
      "date": "2025-11-11",
      "bid": "34.44",
      "ask": "34.50",
      "open": "34.10",
      "high": "34.48",
      "low": "33.98",
      "close": "34.46",
      "average": "34.3475",
      "volume": "233280",
      "turnover": "8012184.52",
      "trades": "851"
    },
    {
      "date": "2025-11-12",
      "bid": "34.52",
      "ask": "34.60",
      "open": "34.50",
      "high": "34.60",
      "low": "34.10",
      "close": "34.50",
      "average": "34.409",
      "volume": "264375",
      "turnover": "9096137.92",
      "trades": "946"
    },
    {
      "date": "2025-11-13",
      "bid": "34.82",
      "ask": "34.86",
      "open": "34.60",
      "high": "35.10",
      "low": "34.50",
      "close": "34.86",
      "average": "34.8738",
      "volume": "313137",
      "turnover": "10919465.34",
      "trades": "1041"
    },
    {
      "date": "2025-11-14",
      "bid": "34.24",
      "ask": "34.28",
      "open": "34.86",
      "high": "34.86",
      "low": "34.12",
      "close": "34.26",
      "average": "34.3336",
      "volume": "175234",
      "turnover": "6016394.93",
      "trades": "765"
    },
    {
      "date": "2025-11-17",
      "bid": "33.80",
      "ask": "33.84",
      "open": "34.26",
      "high": "34.36",
      "low": "33.78",
      "close": "33.86",
      "average": "33.9552",
      "volume": "276217",
      "turnover": "9379113.36",
      "trades": "977"
    },
    {
      "date": "2025-11-18",
      "bid": "34.08",
      "ask": "34.12",
      "open": "33.80",
      "high": "34.20",
      "low": "33.52",
      "close": "34.14",
      "average": "34.0383",
      "volume": "293672",
      "turnover": "9994442.65",
      "trades": "962"
    },
    {
      "date": "2025-11-19",
      "bid": "34.28",
      "ask": "34.30",
      "open": "34.12",
      "high": "34.42",
      "low": "33.94",
      "close": "34.30",
      "average": "34.2406",
      "volume": "296719",
      "turnover": "10159560.59",
      "trades": "915"
    },
    {
      "date": "2025-11-20",
      "bid": "36.08",
      "ask": "36.14",
      "open": "35.60",
      "high": "36.60",
      "low": "35.50",
      "close": "36.14",
      "average": "36.1173",
      "volume": "950389",
      "turnover": "34330156.84",
      "trades": "2971"
    },
    {
      "date": "2025-11-21",
      "bid": "36.70",
      "ask": "36.72",
      "open": "36.10",
      "high": "36.82",
      "low": "35.80",
      "close": "36.70",
      "average": "36.3984",
      "volume": "456394",
      "turnover": "16610293.16",
      "trades": "1362"
    },
    {
      "date": "2025-11-24",
      "bid": "36.80",
      "ask": "36.86",
      "open": "36.72",
      "high": "37.22",
      "low": "36.44",
      "close": "37.14",
      "average": "37.0728",
      "volume": "751000",
      "turnover": "27839045.47",
      "trades": "1365"
    },
    {
      "date": "2025-11-25",
      "bid": "38.64",
      "ask": "38.70",
      "open": "37.14",
      "high": "38.88",
      "low": "37.08",
      "close": "38.54",
      "average": "38.1482",
      "volume": "569000",
      "turnover": "21703438.47",
      "trades": "2072"
    },
    {
      "date": "2025-11-26",
      "bid": "38.70",
      "ask": "38.74",
      "open": "38.70",
      "high": "39.24",
      "low": "38.60",
      "close": "38.60",
      "average": "38.8758",
      "volume": "587247",
      "turnover": "22833695.82",
      "trades": "2247"
    },
    {
      "date": "2025-11-27",
      "bid": "38.90",
      "ask": "38.94",
      "open": "38.74",
      "high": "39.12",
      "low": "38.52",
      "close": "39.10",
      "average": "39.0245",
      "volume": "781885",
      "turnover": "30494025.87",
      "trades": "1563"
    },
    {
      "date": "2025-11-28",
      "bid": "39.22",
      "ask": "39.32",
      "open": "39.00",
      "high": "39.36",
      "low": "38.70",
      "close": "39.32",
      "average": "39.297",
      "volume": "3903257",
      "turnover": "153381476.61",
      "trades": "2320"
    },
    {
      "date": "2025-12-01",
      "bid": "38.68",
      "ask": "38.72",
      "open": "39.00",
      "high": "39.00",
      "low": "38.44",
      "close": "38.78",
      "average": "38.712",
      "volume": "615421",
      "turnover": "23820964.83",
      "trades": "2296"
    },
    {
      "date": "2025-12-02",
      "bid": "38.60",
      "ask": "38.70",
      "open": "38.68",
      "high": "39.08",
      "low": "38.54",
      "close": "38.60",
      "average": "38.6713",
      "volume": "388230",
      "turnover": "15016297.6",
      "trades": "1227"
    },
    {
      "date": "2025-12-03",
      "bid": "37.98",
      "ask": "38.04",
      "open": "38.70",
      "high": "38.94",
      "low": "37.94",
      "close": "38.10",
      "average": "38.2174",
      "volume": "464544",
      "turnover": "17756043.64",
      "trades": "1355"
    },
    {
      "date": "2025-12-04",
      "bid": "39.18",
      "ask": "39.26",
      "open": "38.10",
      "high": "40.06",
      "low": "38.04",
      "close": "39.14",
      "average": "39.3402",
      "volume": "745292",
      "turnover": "29296147.3",
      "trades": "2051"
    },
    {
      "date": "2025-12-05",
      "bid": "38.92",
      "ask": "38.98",
      "open": "39.26",
      "high": "39.46",
      "low": "38.86",
      "close": "38.86",
      "average": "39.0832",
      "volume": "298199",
      "turnover": "11655801.79",
      "trades": "1349"
    },
    {
      "date": "2025-12-08",
      "bid": "38.28",
      "ask": "38.34",
      "open": "38.98",
      "high": "39.10",
      "low": "38.16",
      "close": "38.40",
      "average": "38.5351",
      "volume": "282281",
      "turnover": "10878818",
      "trades": "1280"
    },
    {
      "date": "2025-12-09",
      "bid": "38.54",
      "ask": "38.60",
      "open": "38.40",
      "high": "38.80",
      "low": "38.34",
      "close": "38.66",
      "average": "38.6213",
      "volume": "236878",
      "turnover": "9149180.18",
      "trades": "1105"
    },
    {
      "date": "2025-12-10",
      "bid": "38.64",
      "ask": "38.70",
      "open": "38.66",
      "high": "38.90",
      "low": "38.34",
      "close": "38.64",
      "average": "38.599",
      "volume": "160352",
      "turnover": "6189183.51",
      "trades": "701"
    },
    {
      "date": "2025-12-11",
      "bid": "39.28",
      "ask": "39.38",
      "open": "38.70",
      "high": "39.40",
      "low": "38.60",
      "close": "39.36",
      "average": "39.1755",
      "volume": "362097",
      "turnover": "14178691.45",
      "trades": "1051"
    },
    {
      "date": "2025-12-12",
      "bid": "39.04",
      "ask": "39.10",
      "open": "39.38",
      "high": "39.54",
      "low": "38.98",
      "close": "38.98",
      "average": "39.292",
      "volume": "507097",
      "turnover": "19921849.38",
      "trades": "1117"
    },
    {
      "date": "2025-12-15",
      "bid": "39.26",
      "ask": "39.32",
      "open": "39.04",
      "high": "39.52",
      "low": "39.04",
      "close": "39.34",
      "average": "39.2573",
      "volume": "288113",
      "turnover": "11310192.43",
      "trades": "1211"
    },
    {
      "date": "2025-12-16",
      "bid": "39.86",
      "ask": "39.92",
      "open": "39.34",
      "high": "39.96",
      "low": "39.34",
      "close": "39.88",
      "average": "39.7738",
      "volume": "224363",
      "turnover": "8923424.86",
      "trades": "1571"
    },
    {
      "date": "2025-12-17",
      "bid": "39.66",
      "ask": "39.72",
      "open": "39.92",
      "high": "40.00",
      "low": "39.52",
      "close": "39.74",
      "average": "39.8629",
      "volume": "441248",
      "turnover": "17587332.48",
      "trades": "1188"
    },
    {
      "date": "2025-12-18",
      "bid": "40.30",
      "ask": "40.34",
      "open": "39.74",
      "high": "40.42",
      "low": "39.62",
      "close": "40.32",
      "average": "40.1336",
      "volume": "287018",
      "turnover": "11516725.88",
      "trades": "1162"
    },
    {
      "date": "2025-12-19",
      "bid": "40.14",
      "ask": "40.20",
      "open": "40.34",
      "high": "40.42",
      "low": "40.06",
      "close": "40.22",
      "average": "40.2323",
      "volume": "345644",
      "turnover": "13905028.06",
      "trades": "1489"
    },
    {
      "date": "2025-12-22",
      "bid": "39.96",
      "ask": "40.02",
      "open": "40.22",
      "high": "40.26",
      "low": "39.56",
      "close": "40.04",
      "average": "39.933",
      "volume": "207767",
      "turnover": "8296584.45",
      "trades": "1201"
    },
    {
      "date": "2025-12-23",
      "bid": "40.00",
      "ask": "40.08",
      "open": "40.02",
      "high": "40.58",
      "low": "39.86",
      "close": "40.16",
      "average": "40.2337",
      "volume": "342611",
      "turnover": "13784266.92",
      "trades": "1437"
    },
    {
      "date": "2025-12-29",
      "bid": "40.22",
      "ask": "40.28",
      "open": "40.16",
      "high": "40.38",
      "low": "39.98",
      "close": "40.36",
      "average": "40.1794",
      "volume": "212909",
      "turnover": "8554400.89",
      "trades": "1537"
    },
    {
      "date": "2025-12-30",
      "bid": "40.36",
      "ask": "40.42",
      "open": "40.40",
      "high": "40.56",
      "low": "40.18",
      "close": "40.46",
      "average": "40.4061",
      "volume": "183258",
      "turnover": "7405007",
      "trades": "1085"
    },
    {
      "date": "2026-01-02",
      "bid": "40.30",
      "ask": "40.36",
      "open": "40.40",
      "high": "40.96",
      "low": "40.24",
      "close": "40.38",
      "average": "40.5132",
      "volume": "241489",
      "turnover": "9783605.85",
      "trades": "1555"
    },
    {
      "date": "2026-01-05",
      "bid": "40.48",
      "ask": "40.60",
      "open": "40.38",
      "high": "40.60",
      "low": "39.88",
      "close": "40.58",
      "average": "40.2627",
      "volume": "208931",
      "turnover": "8412158.28",
      "trades": "1140"
    },
    {
      "date": "2026-01-07",
      "bid": "40.74",
      "ask": "40.80",
      "open": "40.58",
      "high": "40.90",
      "low": "39.80",
      "close": "40.80",
      "average": "40.3887",
      "volume": "409147",
      "turnover": "16526143.08",
      "trades": "1835"
    },
    {
      "date": "2026-01-08",
      "bid": "41.10",
      "ask": "41.18",
      "open": "40.80",
      "high": "41.42",
      "low": "40.60",
      "close": "41.14",
      "average": "41.0421",
      "volume": "256704",
      "turnover": "10533594.02",
      "trades": "1128"
    },
    {
      "date": "2026-01-09",
      "bid": "41.52",
      "ask": "41.58",
      "open": "41.18",
      "high": "41.68",
      "low": "41.02",
      "close": "41.68",
      "average": "41.463",
      "volume": "280246",
      "turnover": "11619822.32",
      "trades": "1251"
    },
    {
      "date": "2026-01-12",
      "bid": "42.08",
      "ask": "42.18",
      "open": "41.68",
      "high": "42.20",
      "low": "41.50",
      "close": "42.18",
      "average": "42.0043",
      "volume": "326391",
      "turnover": "13710481.04",
      "trades": "1550"
    },
    {
      "date": "2026-01-13",
      "bid": "41.98",
      "ask": "42.02",
      "open": "42.18",
      "high": "42.30",
      "low": "41.70",
      "close": "42.00",
      "average": "41.9703",
      "volume": "292731",
      "turnover": "12285469.51",
      "trades": "1147"
    },
    {
      "date": "2026-01-14",
      "bid": "42.38",
      "ask": "42.44",
      "open": "42.02",
      "high": "42.64",
      "low": "41.84",
      "close": "42.64",
      "average": "42.3469",
      "volume": "321209",
      "turnover": "13599790.39",
      "trades": "1325"
    },
    {
      "date": "2026-01-15",
      "bid": "43.04",
      "ask": "43.08",
      "open": "42.68",
      "high": "43.12",
      "low": "42.26",
      "close": "43.02",
      "average": "42.9296",
      "volume": "380817",
      "turnover": "16346845.19",
      "trades": "1448"
    },
    {
      "date": "2026-01-16",
      "bid": "42.94",
      "ask": "43.00",
      "open": "43.50",
      "high": "43.86",
      "low": "42.82",
      "close": "43.06",
      "average": "43.3102",
      "volume": "618848",
      "turnover": "26784944.52",
      "trades": "1877"
    },
    {
      "date": "2026-01-19",
      "bid": "42.70",
      "ask": "42.74",
      "open": "42.56",
      "high": "42.78",
      "low": "41.72",
      "close": "42.70",
      "average": "42.5004",
      "volume": "402916",
      "turnover": "17130044.91",
      "trades": "1590"
    },
    {
      "date": "2026-01-20",
      "bid": "42.46",
      "ask": "42.48",
      "open": "42.70",
      "high": "42.82",
      "low": "42.40",
      "close": "42.50",
      "average": "42.5439",
      "volume": "171052",
      "turnover": "7277317",
      "trades": "1114"
    },
    {
      "date": "2026-01-21",
      "bid": "41.80",
      "ask": "41.82",
      "open": "42.42",
      "high": "42.42",
      "low": "41.54",
      "close": "41.82",
      "average": "41.8152",
      "volume": "297066",
      "turnover": "12421955.23",
      "trades": "1875"
    },
    {
      "date": "2026-01-22",
      "bid": "42.60",
      "ask": "42.66",
      "open": "42.10",
      "high": "42.98",
      "low": "42.10",
      "close": "42.74",
      "average": "42.6339",
      "volume": "348502",
      "turnover": "14854538.54",
      "trades": "1365"
    },
    {
      "date": "2026-01-23",
      "bid": "42.82",
      "ask": "42.86",
      "open": "42.74",
      "high": "43.02",
      "low": "42.60",
      "close": "42.96",
      "average": "42.8676",
      "volume": "269256",
      "turnover": "11539715.35",
      "trades": "1396"
    },
    {
      "date": "2026-01-26",
      "bid": "43.18",
      "ask": "43.24",
      "open": "43.00",
      "high": "43.38",
      "low": "42.44",
      "close": "43.36",
      "average": "43.0501",
      "volume": "286626",
      "turnover": "12334473.05",
      "trades": "1698"
    },
    {
      "date": "2026-01-27",
      "bid": "43.48",
      "ask": "43.56",
      "open": "43.36",
      "high": "43.62",
      "low": "43.24",
      "close": "43.60",
      "average": "43.4771",
      "volume": "177492",
      "turnover": "7716127.48",
      "trades": "1310"
    },
    {
      "date": "2026-01-28",
      "bid": "43.14",
      "ask": "43.20",
      "open": "43.60",
      "high": "43.60",
      "low": "42.90",
      "close": "43.24",
      "average": "43.2193",
      "volume": "278612",
      "turnover": "12041244.03",
      "trades": "1657"
    },
    {
      "date": "2026-01-29",
      "bid": "43.22",
      "ask": "43.28",
      "open": "43.24",
      "high": "43.48",
      "low": "43.00",
      "close": "43.20",
      "average": "43.233",
      "volume": "359615",
      "turnover": "15548553.81",
      "trades": "1603"
    },
    {
      "date": "2026-01-30",
      "bid": "43.46",
      "ask": "43.48",
      "open": "43.28",
      "high": "43.64",
      "low": "43.04",
      "close": "43.54",
      "average": "43.4755",
      "volume": "260764",
      "turnover": "11336259.1",
      "trades": "1261"
    },
    {
      "date": "2026-02-02",
      "bid": "43.50",
      "ask": "43.56",
      "open": "43.50",
      "high": "43.78",
      "low": "43.24",
      "close": "43.74",
      "average": "43.582",
      "volume": "429088",
      "turnover": "18702892.02",
      "trades": "2000"
    },
    {
      "date": "2026-02-03",
      "bid": "44.58",
      "ask": "44.62",
      "open": "43.74",
      "high": "44.66",
      "low": "43.66",
      "close": "44.66",
      "average": "44.4183",
      "volume": "390983",
      "turnover": "17366323.73",
      "trades": "1663"
    },
    {
      "date": "2026-02-04",
      "bid": "45.60",
      "ask": "45.74",
      "open": "45.00",
      "high": "46.24",
      "low": "43.04",
      "close": "45.68",
      "average": "44.7734",
      "volume": "1463603",
      "turnover": "65484324.04",
      "trades": "4445"
    },
    {
      "date": "2026-02-05",
      "bid": "48.62",
      "ask": "48.78",
      "open": "45.92",
      "high": "49.12",
      "low": "45.92",
      "close": "48.88",
      "average": "48.0599",
      "volume": "1093616",
      "turnover": "52568789.02",
      "trades": "3337"
    },
    {
      "date": "2026-02-06",
      "bid": "47.94",
      "ask": "48.02",
      "open": "48.80",
      "high": "48.80",
      "low": "47.26",
      "close": "48.38",
      "average": "48.0553",
      "volume": "563810",
      "turnover": "27086240.67",
      "trades": "2112"
    },
    {
      "date": "2026-02-09",
      "bid": "48.50",
      "ask": "48.56",
      "open": "48.38",
      "high": "49.02",
      "low": "48.38",
      "close": "48.76",
      "average": "48.6599",
      "volume": "639572",
      "turnover": "31121997.29",
      "trades": "2388"
    },
    {
      "date": "2026-02-10",
      "bid": "49.48",
      "ask": "49.52",
      "open": "48.80",
      "high": "49.68",
      "low": "48.56",
      "close": "49.68",
      "average": "49.4564",
      "volume": "392445",
      "turnover": "19407630.02",
      "trades": "1532"
    },
    {
      "date": "2026-02-11",
      "bid": "49.90",
      "ask": "49.94",
      "open": "49.68",
      "high": "50.05",
      "low": "48.94",
      "close": "50.05",
      "average": "49.7445",
      "volume": "397207",
      "turnover": "19755355.25",
      "trades": "1778"
    },
    {
      "date": "2026-02-12",
      "bid": "49.78",
      "ask": "49.86",
      "open": "50.00",
      "high": "50.00",
      "low": "49.26",
      "close": "49.96",
      "average": "49.7741",
      "volume": "407865",
      "turnover": "20300868.45",
      "trades": "1738"
    },
    {
      "date": "2026-02-13",
      "bid": "50.00",
      "ask": "50.10",
      "open": "50.00",
      "high": "50.20",
      "low": "49.50",
      "close": "50.20",
      "average": "49.9083",
      "volume": "447400",
      "turnover": "22328107.65",
      "trades": "1442"
    },
    {
      "date": "2026-02-16",
      "bid": "50.20",
      "ask": "50.25",
      "open": "50.10",
      "high": "50.30",
      "low": "49.68",
      "close": "50.30",
      "average": "50.0893",
      "volume": "279693",
      "turnover": "14009169.07",
      "trades": "1320"
    },
    {
      "date": "2026-02-17",
      "bid": "50.70",
      "ask": "50.80",
      "open": "50.30",
      "high": "50.85",
      "low": "49.70",
      "close": "50.85",
      "average": "50.3825",
      "volume": "305849",
      "turnover": "15402708.93",
      "trades": "1175"
    },
    {
      "date": "2026-02-18",
      "bid": "50.70",
      "ask": "50.85",
      "open": "50.85",
      "high": "51.25",
      "low": "50.30",
      "close": "50.65",
      "average": "50.8582",
      "volume": "293853",
      "turnover": "14951047.32",
      "trades": "1351"
    },
    {
      "date": "2026-02-19",
      "bid": "51.20",
      "ask": "51.30",
      "open": "50.85",
      "high": "51.30",
      "low": "50.25",
      "close": "51.30",
      "average": "51.0781",
      "volume": "297342",
      "turnover": "15185965.19",
      "trades": "1251"
    },
    {
      "date": "2026-02-20",
      "bid": "51.35",
      "ask": "51.45",
      "open": "51.30",
      "high": "51.60",
      "low": "51.05",
      "close": "51.60",
      "average": "51.4426",
      "volume": "197259",
      "turnover": "10147102.44",
      "trades": "1107"
    },
    {
      "date": "2026-02-23",
      "bid": "51.30",
      "ask": "51.40",
      "open": "51.55",
      "high": "51.75",
      "low": "51.05",
      "close": "51.35",
      "average": "51.4024",
      "volume": "285117",
      "turnover": "14654384.54",
      "trades": "1541"
    },
    {
      "date": "2026-02-24",
      "bid": "51.50",
      "ask": "51.60",
      "open": "51.40",
      "high": "52.05",
      "low": "51.30",
      "close": "51.70",
      "average": "51.735",
      "volume": "287641",
      "turnover": "14880732.3",
      "trades": "1147"
    },
    {
      "date": "2026-02-25",
      "bid": "51.55",
      "ask": "51.80",
      "open": "51.60",
      "high": "52.00",
      "low": "51.40",
      "close": "51.60",
      "average": "51.6915",
      "volume": "210569",
      "turnover": "10884877.48",
      "trades": "1683"
    },
    {
      "date": "2026-02-26",
      "bid": "51.85",
      "ask": "51.90",
      "open": "51.80",
      "high": "52.25",
      "low": "51.45",
      "close": "52.05",
      "average": "52.0083",
      "volume": "416836",
      "turnover": "21678756.44",
      "trades": "1815"
    },
    {
      "date": "2026-02-27",
      "bid": "52.15",
      "ask": "52.25",
      "open": "52.15",
      "high": "52.60",
      "low": "51.95",
      "close": "52.40",
      "average": "52.3453",
      "volume": "725253",
      "turnover": "37962599.04",
      "trades": "2120"
    },
    {
      "date": "2026-03-02",
      "bid": "53.10",
      "ask": "53.20",
      "open": "52.00",
      "high": "54.15",
      "low": "51.70",
      "close": "53.30",
      "average": "53.272",
      "volume": "659218",
      "turnover": "35105471.06",
      "trades": "3113"
    },
    {
      "date": "2026-03-03",
      "bid": "50.80",
      "ask": "50.85",
      "open": "53.00",
      "high": "53.00",
      "low": "50.15",
      "close": "51.00",
      "average": "50.9374",
      "volume": "862423",
      "turnover": "43923667.46",
      "trades": "3353"
    },
    {
      "date": "2026-03-04",
      "bid": "52.40",
      "ask": "52.55",
      "open": "50.80",
      "high": "53.35",
      "low": "50.80",
      "close": "52.55",
      "average": "52.3971",
      "volume": "563166",
      "turnover": "29497363.83",
      "trades": "2224"
    },
    {
      "date": "2026-03-05",
      "bid": "53.05",
      "ask": "53.15",
      "open": "53.10",
      "high": "53.80",
      "low": "52.45",
      "close": "53.10",
      "average": "53.2895",
      "volume": "504419",
      "turnover": "26874983.93",
      "trades": "1730"
    },
    {
      "date": "2026-03-06",
      "bid": "52.00",
      "ask": "52.05",
      "open": "53.05",
      "high": "53.10",
      "low": "51.60",
      "close": "52.05",
      "average": "52.2211",
      "volume": "429311",
      "turnover": "22418277.37",
      "trades": "1648"
    },
    {
      "date": "2026-03-09",
      "bid": "51.55",
      "ask": "51.60",
      "open": "50.00",
      "high": "52.00",
      "low": "49.26",
      "close": "51.65",
      "average": "51.1394",
      "volume": "896536",
      "turnover": "45821610.09",
      "trades": "2602"
    },
    {
      "date": "2026-03-10",
      "bid": "52.30",
      "ask": "52.40",
      "open": "51.65",
      "high": "52.60",
      "low": "51.65",
      "close": "52.35",
      "average": "52.2504",
      "volume": "449789",
      "turnover": "23501915.32",
      "trades": "1511"
    },
    {
      "date": "2026-03-11",
      "bid": "51.50",
      "ask": "51.60",
      "open": "52.40",
      "high": "52.40",
      "low": "51.15",
      "close": "51.55",
      "average": "51.5749",
      "volume": "460315",
      "turnover": "23739367.51",
      "trades": "1442"
    },
    {
      "date": "2026-03-12",
      "bid": "51.85",
      "ask": "51.95",
      "open": "51.50",
      "high": "52.20",
      "low": "51.325",
      "close": "51.95",
      "average": "51.8418",
      "volume": "317336",
      "turnover": "16450940.08",
      "trades": "1212"
    },
    {
      "date": "2026-03-13",
      "bid": "51.60",
      "ask": "51.65",
      "open": "51.85",
      "high": "51.95",
      "low": "50.65",
      "close": "51.55",
      "average": "51.5012",
      "volume": "360412",
      "turnover": "18561338.32",
      "trades": "1147"
    },
    {
      "date": "2026-03-16",
      "bid": "52.45",
      "ask": "52.55",
      "open": "51.35",
      "high": "52.85",
      "low": "51.20",
      "close": "52.55",
      "average": "52.0594",
      "volume": "296450",
      "turnover": "15430623.57",
      "trades": "1257"
    },
    {
      "date": "2026-03-17",
      "bid": "53.40",
      "ask": "53.50",
      "open": "52.70",
      "high": "53.75",
      "low": "52.60",
      "close": "53.45",
      "average": "53.3215",
      "volume": "297435",
      "turnover": "15860712.84",
      "trades": "1496"
    },
    {
      "date": "2026-03-18",
      "bid": "52.10",
      "ask": "52.20",
      "open": "53.50",
      "high": "53.85",
      "low": "52.00",
      "close": "52.05",
      "average": "52.9865",
      "volume": "693839",
      "turnover": "36761700.29",
      "trades": "1495"
    },
    {
      "date": "2026-03-19",
      "bid": "50.70",
      "ask": "50.80",
      "open": "51.60",
      "high": "51.60",
      "low": "50.65",
      "close": "50.70",
      "average": "50.9206",
      "volume": "392501",
      "turnover": "19987001.61",
      "trades": "1798"
    },
    {
      "date": "2026-03-20",
      "bid": "49.90",
      "ask": "49.98",
      "open": "50.75",
      "high": "51.60",
      "low": "49.62",
      "close": "50.15",
      "average": "50.4747",
      "volume": "549204",
      "turnover": "27724664.29",
      "trades": "1919"
    },
    {
      "date": "2026-03-23",
      "bid": "50.45",
      "ask": "50.55",
      "open": "48.22",
      "high": "51.25",
      "low": "47.92",
      "close": "50.40",
      "average": "50.0707",
      "volume": "772693",
      "turnover": "38644659.5",
      "trades": "2884"
    },
    {
      "date": "2026-03-24",
      "bid": "50.70",
      "ask": "50.90",
      "open": "50.55",
      "high": "51.00",
      "low": "50.15",
      "close": "50.75",
      "average": "50.7061",
      "volume": "403661",
      "turnover": "20469470.64",
      "trades": "1350"
    },
    {
      "date": "2026-03-25",
      "bid": "50.85",
      "ask": "50.95",
      "open": "50.90",
      "high": "51.40",
      "low": "50.55",
      "close": "51.10",
      "average": "50.9977",
      "volume": "367036",
      "turnover": "18717699.37",
      "trades": "1394"
    },
    {
      "date": "2026-03-26",
      "bid": "50.90",
      "ask": "51.00",
      "open": "51.10",
      "high": "51.40",
      "low": "50.75",
      "close": "51.05",
      "average": "51.0857",
      "volume": "346396",
      "turnover": "17695733.04",
      "trades": "1320"
    },
    {
      "date": "2026-03-27",
      "bid": "50.35",
      "ask": "50.50",
      "open": "51.00",
      "high": "51.05",
      "low": "50.00",
      "close": "50.65",
      "average": "50.4811",
      "volume": "306031",
      "turnover": "15448527.49",
      "trades": "1516"
    },
    {
      "date": "2026-03-30",
      "bid": "52.10",
      "ask": "52.15",
      "open": "50.50",
      "high": "52.20",
      "low": "49.94",
      "close": "52.00",
      "average": "51.3511",
      "volume": "741438",
      "turnover": "38078244.74",
      "trades": "1919"
    },
    {
      "date": "2026-03-31",
      "bid": "53.05",
      "ask": "53.15",
      "open": "52.35",
      "high": "53.45",
      "low": "52.35",
      "close": "53.05",
      "average": "53.171",
      "volume": "605241",
      "turnover": "32180018.74",
      "trades": "1835"
    },
    {
      "date": "2026-04-01",
      "bid": "53.25",
      "ask": "53.40",
      "open": "53.55",
      "high": "54.65",
      "low": "52.95",
      "close": "53.30",
      "average": "53.3776",
      "volume": "827472",
      "turnover": "44169895.92",
      "trades": "1821"
    },
    {
      "date": "2026-04-02",
      "bid": "53.10",
      "ask": "53.35",
      "open": "52.60",
      "high": "53.45",
      "low": "52.60",
      "close": "53.30",
      "average": "53.2221",
      "volume": "242298",
      "turnover": "12895461.71",
      "trades": "900"
    },
    {
      "date": "2026-04-07",
      "bid": "53.20",
      "ask": "53.40",
      "open": "53.95",
      "high": "54.70",
      "low": "53.10",
      "close": "53.50",
      "average": "53.9074",
      "volume": "393956",
      "turnover": "21247587.57",
      "trades": "2151"
    },
    {
      "date": "2026-04-08",
      "bid": "53.80",
      "ask": "53.95",
      "open": "54.75",
      "high": "55.10",
      "low": "52.80",
      "close": "53.75",
      "average": "53.4776",
      "volume": "573222",
      "turnover": "30653958.1",
      "trades": "2085"
    },
    {
      "date": "2026-04-09",
      "bid": "53.55",
      "ask": "53.65",
      "open": "54.00",
      "high": "54.55",
      "low": "53.30",
      "close": "53.65",
      "average": "53.8158",
      "volume": "268356",
      "turnover": "14442156.4",
      "trades": "1358"
    },
    {
      "date": "2026-04-10",
      "bid": "52.60",
      "ask": "52.70",
      "open": "53.50",
      "high": "54.10",
      "low": "52.45",
      "close": "52.65",
      "average": "53.1707",
      "volume": "868289",
      "turnover": "46177366.22",
      "trades": "2835"
    },
    {
      "date": "2026-04-13",
      "bid": "52.50",
      "ask": "52.65",
      "open": "52.60",
      "high": "53.05",
      "low": "52.30",
      "close": "52.50",
      "average": "52.6027",
      "volume": "452529",
      "turnover": "23804562.22",
      "trades": "1560"
    },
    {
      "date": "2026-04-14",
      "bid": "52.80",
      "ask": "52.90",
      "open": "52.50",
      "high": "53.00",
      "low": "52.40",
      "close": "52.95",
      "average": "52.8083",
      "volume": "212619",
      "turnover": "11227676.38",
      "trades": "1134"
    },
    {
      "date": "2026-04-15",
      "bid": "52.20",
      "ask": "52.35",
      "open": "53.00",
      "high": "53.30",
      "low": "52.20",
      "close": "52.20",
      "average": "52.5306",
      "volume": "284229",
      "turnover": "14936059.98",
      "trades": "1571"
    },
    {
      "date": "2026-04-16",
      "bid": "52.10",
      "ask": "52.20",
      "open": "52.30",
      "high": "52.55",
      "low": "51.60",
      "close": "52.05",
      "average": "52.0235",
      "volume": "367438",
      "turnover": "19113011.19",
      "trades": "1382"
    },
    {
      "date": "2026-04-17",
      "bid": "50.75",
      "ask": "50.80",
      "open": "52.10",
      "high": "52.20",
      "low": "50.50",
      "close": "50.70",
      "average": "51.022",
      "volume": "479031",
      "turnover": "24441280.65",
      "trades": "2319"
    },
    {
      "date": "2026-04-20",
      "bid": "50.80",
      "ask": "50.85",
      "open": "50.80",
      "high": "51.50",
      "low": "50.75",
      "close": "51.00",
      "average": "51.0419",
      "volume": "340221",
      "turnover": "17365428.1",
      "trades": "1403"
    },
    {
      "date": "2026-04-21",
      "bid": "50.05",
      "ask": "50.20",
      "open": "51.00",
      "high": "51.50",
      "low": "49.94",
      "close": "50.20",
      "average": "50.6238",
      "volume": "420073",
      "turnover": "21269989.59",
      "trades": "1576"
    },
    {
      "date": "2026-04-22",
      "bid": "48.60",
      "ask": "48.82",
      "open": "49.00",
      "high": "49.28",
      "low": "48.30",
      "close": "48.80",
      "average": "48.6548",
      "volume": "507495",
      "turnover": "24692200.38",
      "trades": "2443"
    },
    {
      "date": "2026-04-23",
      "bid": "48.64",
      "ask": "48.68",
      "open": "48.82",
      "high": "49.20",
      "low": "48.34",
      "close": "48.64",
      "average": "48.6937",
      "volume": "274213",
      "turnover": "13352535.68",
      "trades": "1256"
    },
    {
      "date": "2026-04-24",
      "bid": "48.86",
      "ask": "48.90",
      "open": "48.68",
      "high": "49.40",
      "low": "48.64",
      "close": "48.86",
      "average": "48.893",
      "volume": "244542",
      "turnover": "11956417.44",
      "trades": "1232"
    },
    {
      "date": "2026-04-27",
      "bid": "47.74",
      "ask": "47.78",
      "open": "48.90",
      "high": "49.04",
      "low": "47.74",
      "close": "47.86",
      "average": "48.1498",
      "volume": "219166",
      "turnover": "10552767.36",
      "trades": "1454"
    },
    {
      "date": "2026-04-28",
      "bid": "46.38",
      "ask": "46.46",
      "open": "47.88",
      "high": "47.98",
      "low": "46.32",
      "close": "46.56",
      "average": "46.92",
      "volume": "479876",
      "turnover": "22516335.18",
      "trades": "3324"
    },
    {
      "date": "2026-04-29",
      "bid": "46.50",
      "ask": "46.58",
      "open": "46.66",
      "high": "46.94",
      "low": "45.42",
      "close": "46.48",
      "average": "46.2891",
      "volume": "659958",
      "turnover": "30546953.16",
      "trades": "2109"
    },
    {
      "date": "2026-04-30",
      "bid": "47.34",
      "ask": "47.42",
      "open": "46.60",
      "high": "47.38",
      "low": "46.44",
      "close": "47.34",
      "average": "47.1973",
      "volume": "365738",
      "turnover": "17262111.96",
      "trades": "1039"
    },
    {
      "date": "2026-05-04",
      "bid": "47.46",
      "ask": "47.50",
      "open": "47.50",
      "high": "47.66",
      "low": "46.64",
      "close": "47.32",
      "average": "47.3905",
      "volume": "628318",
      "turnover": "29775459.98",
      "trades": "2287"
    },
    {
      "date": "2026-05-05",
      "bid": "46.12",
      "ask": "46.28",
      "open": "47.46",
      "high": "47.46",
      "low": "46.00",
      "close": "46.12",
      "average": "46.4271",
      "volume": "343046",
      "turnover": "15926755.59",
      "trades": "1633"
    },
    {
      "date": "2026-05-06",
      "bid": "49.76",
      "ask": "49.86",
      "open": "47.02",
      "high": "49.90",
      "low": "46.74",
      "close": "49.76",
      "average": "48.7111",
      "volume": "819798",
      "turnover": "39931146",
      "trades": "2644"
    },
    {
      "date": "2026-05-07",
      "bid": "53.05",
      "ask": "53.15",
      "open": "51.15",
      "high": "54.30",
      "low": "50.50",
      "close": "53.25",
      "average": "52.8801",
      "volume": "1039352",
      "turnover": "54962911.03",
      "trades": "2890"
    },
    {
      "date": "2026-05-08",
      "bid": "53.20",
      "ask": "53.30",
      "open": "53.05",
      "high": "53.55",
      "low": "52.10",
      "close": "53.35",
      "average": "53.1699",
      "volume": "774149",
      "turnover": "41161116.35",
      "trades": "1580"
    },
    {
      "date": "2026-05-11",
      "bid": "52.20",
      "ask": "52.25",
      "open": "53.30",
      "high": "53.95",
      "low": "52.15",
      "close": "52.25",
      "average": "52.6636",
      "volume": "633553",
      "turnover": "33377212.52",
      "trades": "1965"
    },
    {
      "date": "2026-05-12",
      "bid": "52.80",
      "ask": "52.90",
      "open": "52.00",
      "high": "53.00",
      "low": "50.95",
      "close": "52.95",
      "average": "52.1208",
      "volume": "457216",
      "turnover": "23827542.41",
      "trades": "1502"
    },
    {
      "date": "2026-05-13",
      "bid": "53.65",
      "ask": "53.75",
      "open": "53.00",
      "high": "53.80",
      "low": "52.75",
      "close": "53.80",
      "average": "53.5588",
      "volume": "278061",
      "turnover": "14888360.5",
      "trades": "790"
    },
    {
      "date": "2026-05-15",
      "bid": "53.20",
      "ask": "53.35",
      "open": "54.95",
      "high": "54.95",
      "low": "52.80",
      "close": "53.35",
      "average": "53.6846",
      "volume": "452247",
      "turnover": "24278185.53",
      "trades": "2072"
    },
    {
      "date": "2026-05-18",
      "bid": "53.35",
      "ask": "53.50",
      "open": "53.20",
      "high": "53.60",
      "low": "52.25",
      "close": "53.55",
      "average": "53.0494",
      "volume": "345423",
      "turnover": "18323822.98",
      "trades": "1378"
    },
    {
      "date": "2026-05-19",
      "bid": "53.85",
      "ask": "54.05",
      "open": "53.50",
      "high": "54.45",
      "low": "53.40",
      "close": "54.15",
      "average": "54.0736",
      "volume": "358534",
      "turnover": "19387211.94",
      "trades": "1142"
    },
    {
      "date": "2026-05-20",
      "bid": "53.60",
      "ask": "53.70",
      "open": "54.15",
      "high": "54.25",
      "low": "53.15",
      "close": "53.45",
      "average": "53.4949",
      "volume": "233266",
      "turnover": "12479080.65",
      "trades": "910"
    },
    {
      "date": "2026-05-21",
      "bid": "52.65",
      "ask": "52.75",
      "open": "53.60",
      "high": "53.80",
      "low": "52.30",
      "close": "52.75",
      "average": "52.9807",
      "volume": "260350",
      "turnover": "13793423.4",
      "trades": "1069"
    },
    {
      "date": "2026-05-22",
      "bid": "51.45",
      "ask": "51.55",
      "open": "52.75",
      "high": "53.10",
      "low": "51.35",
      "close": "51.45",
      "average": "51.6745",
      "volume": "556724",
      "turnover": "28768428.1",
      "trades": "1828"
    },
    {
      "date": "2026-05-25",
      "bid": "51.65",
      "ask": "51.75",
      "open": "51.65",
      "high": "52.10",
      "low": "51.25",
      "close": "51.70",
      "average": "51.7647",
      "volume": "233088",
      "turnover": "12065949.55",
      "trades": "1288"
    },
    {
      "date": "2026-05-26",
      "bid": "51.50",
      "ask": "51.60",
      "open": "51.70",
      "high": "52.15",
      "low": "51.45",
      "close": "51.55",
      "average": "51.7518",
      "volume": "232247",
      "turnover": "12018826.05",
      "trades": "985"
    },
    {
      "date": "2026-05-27",
      "bid": "51.25",
      "ask": "51.35",
      "open": "51.40",
      "high": "51.55",
      "low": "51.10",
      "close": "51.25",
      "average": "51.2983",
      "volume": "277109",
      "turnover": "14215285.7",
      "trades": "1137"
    },
    {
      "date": "2026-05-28",
      "bid": "50.30",
      "ask": "50.45",
      "open": "51.25",
      "high": "51.80",
      "low": "50.30",
      "close": "50.30",
      "average": "50.6673",
      "volume": "266477",
      "turnover": "13503053.72",
      "trades": "1059"
    },
    {
      "date": "2026-05-29",
      "bid": "49.46",
      "ask": "49.60",
      "open": "50.30",
      "high": "50.50",
      "low": "49.42",
      "close": "49.70",
      "average": "49.7558",
      "volume": "746585",
      "turnover": "37146746.31",
      "trades": "1718"
    },
    {
      "date": "2026-06-01",
      "bid": "47.76",
      "ask": "47.90",
      "open": "48.50",
      "high": "48.76",
      "low": "47.60",
      "close": "47.70",
      "average": "48.063",
      "volume": "844211",
      "turnover": "40575125.74",
      "trades": "2935"
    },
    {
      "date": "2026-06-02",
      "bid": "48.14",
      "ask": "48.30",
      "open": "47.90",
      "high": "48.46",
      "low": "47.56",
      "close": "48.14",
      "average": "48.0295",
      "volume": "406772",
      "turnover": "19537065.12",
      "trades": "1631"
    },
    {
      "date": "2026-06-03",
      "bid": "48.00",
      "ask": "48.06",
      "open": "48.14",
      "high": "48.68",
      "low": "47.94",
      "close": "48.00",
      "average": "48.1921",
      "volume": "296582",
      "turnover": "14292909.36",
      "trades": "1170"
    },
    {
      "date": "2026-06-04",
      "bid": "47.92",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.70",
      "low": "47.80",
      "close": "48.04",
      "average": "48.2008",
      "volume": "257219",
      "turnover": "12398360.58",
      "trades": "1164"
    },
    {
      "date": "2026-06-05",
      "bid": "48.44",
      "ask": "48.50",
      "open": "47.92",
      "high": "48.78",
      "low": "47.82",
      "close": "48.60",
      "average": "48.4454",
      "volume": "206741",
      "turnover": "10015639.77",
      "trades": "949"
    },
    {
      "date": "2026-06-08",
      "bid": "49.14",
      "ask": "49.30",
      "open": "48.44",
      "high": "49.44",
      "low": "48.18",
      "close": "49.12",
      "average": "48.9727",
      "volume": "281826",
      "turnover": "13801787.32",
      "trades": "1204"
    },
    {
      "date": "2026-06-09",
      "bid": "49.14",
      "ask": "49.18",
      "open": "49.12",
      "high": "49.38",
      "low": "48.70",
      "close": "49.04",
      "average": "49.0617",
      "volume": "167636",
      "turnover": "8224583.09",
      "trades": "958"
    },
    {
      "date": "2026-06-10",
      "bid": "50.15",
      "ask": "50.25",
      "open": "49.18",
      "high": "50.30",
      "low": "48.90",
      "close": "50.10",
      "average": "49.8161",
      "volume": "212790",
      "turnover": "10600166.91",
      "trades": "1063"
    },
    {
      "date": "2026-06-11",
      "bid": "49.48",
      "ask": "49.60",
      "open": "50.20",
      "high": "50.25",
      "low": "49.10",
      "close": "49.42",
      "average": "49.4162",
      "volume": "208715",
      "turnover": "10313935.64",
      "trades": "860"
    },
    {
      "date": "2026-06-12",
      "bid": "49.80",
      "ask": "49.98",
      "open": "49.42",
      "high": "50.35",
      "low": "49.36",
      "close": "49.74",
      "average": "49.81",
      "volume": "210333",
      "turnover": "10478102.92",
      "trades": "1043"
    },
    {
      "date": "2026-06-15",
      "bid": "48.58",
      "ask": "48.76",
      "open": "50.00",
      "high": "50.35",
      "low": "48.46",
      "close": "48.62",
      "average": "48.8991",
      "volume": "944501",
      "turnover": "46184941.06",
      "trades": "1250"
    },
    {
      "date": "2026-06-16",
      "bid": "48.26",
      "ask": "48.34",
      "open": "48.62",
      "high": "48.82",
      "low": "48.04",
      "close": "48.42",
      "average": "48.3612",
      "volume": "200299",
      "turnover": "9686708.22",
      "trades": "1081"
    },
    {
      "date": "2026-06-17",
      "bid": "48.70",
      "ask": "48.86",
      "open": "48.26",
      "high": "48.86",
      "low": "48.08",
      "close": "48.76",
      "average": "48.5409",
      "volume": "211953",
      "turnover": "10288392.23",
      "trades": "902"
    },
    {
      "date": "2026-06-18",
      "bid": "48.36",
      "ask": "48.48",
      "open": "48.86",
      "high": "49.00",
      "low": "48.28",
      "close": "48.50",
      "average": "48.4739",
      "volume": "197820",
      "turnover": "9588754.21",
      "trades": "767"
    },
    {
      "date": "2026-06-22",
      "bid": "48.92",
      "ask": "49.06",
      "open": "48.48",
      "high": "49.10",
      "low": "47.86",
      "close": "49.10",
      "average": "48.5359",
      "volume": "287240",
      "turnover": "13941489.46",
      "trades": "1278"
    },
    {
      "date": "2026-06-23",
      "bid": "49.94",
      "ask": "50.00",
      "open": "49.06",
      "high": "50.00",
      "low": "48.92",
      "close": "49.84",
      "average": "49.7084",
      "volume": "232180",
      "turnover": "11539986.72",
      "trades": "915"
    },
    {
      "date": "2026-06-24",
      "bid": "51.15",
      "ask": "51.25",
      "open": "49.94",
      "high": "51.25",
      "low": "49.84",
      "close": "51.15",
      "average": "50.7591",
      "volume": "197914",
      "turnover": "10045921.51",
      "trades": "975"
    },
    {
      "date": "2026-06-25",
      "bid": "50.50",
      "ask": "50.60",
      "open": "51.15",
      "high": "51.40",
      "low": "50.35",
      "close": "50.70",
      "average": "50.7017",
      "volume": "173869",
      "turnover": "8815362.71",
      "trades": "909"
    },
    {
      "date": "2026-06-26",
      "bid": "50.70",
      "ask": "50.80",
      "open": "50.95",
      "high": "51.05",
      "low": "50.35",
      "close": "50.65",
      "average": "50.6468",
      "volume": "167176",
      "turnover": "8466939.5",
      "trades": "778"
    },
    {
      "date": "2026-06-29",
      "bid": "50.00",
      "ask": "50.10",
      "open": "50.65",
      "high": "50.65",
      "low": "49.84",
      "close": "50.20",
      "average": "50.241",
      "volume": "166220",
      "turnover": "8351005.29",
      "trades": "955"
    },
    {
      "date": "2026-06-30",
      "bid": "49.20",
      "ask": "49.36",
      "open": "49.76",
      "high": "49.94",
      "low": "49.02",
      "close": "49.18",
      "average": "49.3177",
      "volume": "281956",
      "turnover": "13905500.6",
      "trades": "1190"
    },
    {
      "date": "2026-07-01",
      "bid": "48.32",
      "ask": "48.40",
      "open": "49.20",
      "high": "49.20",
      "low": "47.50",
      "close": "48.38",
      "average": "48.2176",
      "volume": "254989",
      "turnover": "12294951.13",
      "trades": "1221"
    },
    {
      "date": "2026-07-02",
      "bid": "52.05",
      "ask": "52.15",
      "open": "48.56",
      "high": "52.50",
      "low": "48.40",
      "close": "52.05",
      "average": "51.5099",
      "volume": "1079883",
      "turnover": "55623388.17",
      "trades": "3219"
    },
    {
      "date": "2026-07-03",
      "bid": "52.25",
      "ask": "52.35",
      "open": "52.50",
      "high": "52.50",
      "low": "51.15",
      "close": "52.25",
      "average": "51.9093",
      "volume": "455775",
      "turnover": "23658888.68",
      "trades": "1976"
    },
    {
      "date": "2026-07-06",
      "bid": "49.80",
      "ask": "49.90",
      "open": "52.35",
      "high": "52.40",
      "low": "49.68",
      "close": "49.92",
      "average": "51.0183",
      "volume": "350234",
      "turnover": "17868278.57",
      "trades": "2003"
    },
    {
      "date": "2026-07-07",
      "bid": "50.60",
      "ask": "50.70",
      "open": "49.98",
      "high": "51.25",
      "low": "49.98",
      "close": "50.55",
      "average": "50.688",
      "volume": "163740",
      "turnover": "8299662.66",
      "trades": "1105"
    },
    {
      "date": "2026-07-08",
      "bid": "50.05",
      "ask": "50.15",
      "open": "50.55",
      "high": "50.55",
      "low": "49.82",
      "close": "50.05",
      "average": "50.0858",
      "volume": "164812",
      "turnover": "8254717.02",
      "trades": "877"
    },
    {
      "date": "2026-07-09",
      "bid": "50.10",
      "ask": "50.20",
      "open": "50.05",
      "high": "50.35",
      "low": "49.80",
      "close": "50.00",
      "average": "49.9962",
      "volume": "216680",
      "turnover": "10832704.85",
      "trades": "853"
    },
    {
      "date": "2026-07-10",
      "bid": "48.98",
      "ask": "49.10",
      "open": "50.10",
      "high": "50.25",
      "low": "48.60",
      "close": "48.88",
      "average": "49.1762",
      "volume": "295029",
      "turnover": "14511151.86",
      "trades": "1207"
    },
    {
      "date": "2026-07-13",
      "bid": "48.40",
      "ask": "48.58",
      "open": "49.16",
      "high": "49.24",
      "low": "47.66",
      "close": "48.50",
      "average": "48.3497",
      "volume": "202249",
      "turnover": "9778661.77",
      "trades": "1166"
    },
    {
      "date": "2026-07-14",
      "bid": "48.56",
      "ask": "48.82",
      "open": "48.58",
      "high": "48.90",
      "low": "48.00",
      "close": "48.70",
      "average": "48.5003",
      "volume": "202263",
      "turnover": "9809643.61",
      "trades": "839"
    },
    {
      "date": "2026-07-15",
      "bid": "54.40",
      "ask": "54.55",
      "open": "51.25",
      "high": "55.20",
      "low": "50.20",
      "close": "54.70",
      "average": "53.6509",
      "volume": "1275526",
      "turnover": "68435757.84",
      "trades": "3676"
    },
    {
      "date": "2026-07-16",
      "bid": "55.65",
      "ask": "55.85",
      "open": "54.35",
      "high": "56.25",
      "low": "53.75",
      "close": "55.50",
      "average": "55.2995",
      "volume": "943069",
      "turnover": "52152833.83",
      "trades": "2742"
    },
    {
      "date": "2026-07-17",
      "bid": "56.35",
      "ask": "56.50",
      "open": "55.85",
      "high": "56.75",
      "low": "55.35",
      "close": "56.75",
      "average": "56.3339",
      "volume": "431218",
      "turnover": "24289980.76",
      "trades": "2000"
    },
    {
      "date": "2026-07-20",
      "bid": "55.70",
      "ask": "55.80",
      "open": "56.50",
      "high": "57.30",
      "low": "55.25",
      "close": "55.65",
      "average": "56.0064",
      "volume": "370404",
      "turnover": "20746397.28",
      "trades": "1644"
    },
    {
      "date": "2026-07-21",
      "bid": "55.95",
      "ask": "56.40",
      "open": "55.80",
      "high": "56.50",
      "low": "55.40",
      "close": "56.25",
      "average": "56.09",
      "volume": "240184",
      "turnover": "13473402.25",
      "trades": "1223"
    },
    {
      "date": "2026-07-22",
      "bid": "56.65",
      "ask": "56.75",
      "open": "56.40",
      "high": "57.35",
      "low": "56.30",
      "close": "56.75",
      "average": "56.7823",
      "volume": "271772",
      "turnover": "15431898.55",
      "trades": "1197"
    },
    {
      "date": "2026-07-23",
      "bid": "56.05",
      "ask": "56.20",
      "open": "56.80",
      "high": "56.90",
      "low": "55.90",
      "close": "56.15",
      "average": "56.3133",
      "volume": "173389",
      "turnover": "9765183.35",
      "trades": "985"
    },
    {
      "date": "2026-07-24",
      "bid": "56.40",
      "ask": "56.70",
      "open": "56.20",
      "high": "57.35",
      "low": "55.70",
      "close": "56.55",
      "average": "56.5171",
      "volume": "269520",
      "turnover": "15239348.75",
      "trades": "1516"
    },
    {
      "date": "2026-07-27",
      "bid": "56.15",
      "ask": "56.20",
      "open": "56.55",
      "high": "57.00",
      "low": "55.95",
      "close": "56.30",
      "average": "56.3557",
      "volume": "226853",
      "turnover": "12785002.94",
      "trades": "1870"
    },
    {
      "date": "2026-07-28",
      "bid": "57.70",
      "ask": "57.85",
      "open": "56.20",
      "high": "57.90",
      "low": "56.20",
      "close": "57.70",
      "average": "57.4264",
      "volume": "341041",
      "turnover": "19582358.39",
      "trades": "1681"
    },
    {
      "date": "2026-07-29",
      "bid": "57.60",
      "ask": "57.75",
      "open": "57.70",
      "high": "57.90",
      "low": "56.90",
      "close": "57.75",
      "average": "57.4031",
      "volume": "272657",
      "turnover": "15651294.6",
      "trades": "1451"
    },
    {
      "date": "2026-07-30",
      "bid": "57.10",
      "ask": "57.25",
      "open": "57.75",
      "high": "58.40",
      "low": "57.15",
      "close": "57.35",
      "average": "57.8005",
      "volume": "229864",
      "turnover": "13283787.42",
      "trades": "1153"
    },
    {
      "date": "2026-07-31",
      "bid": "57.15",
      "ask": "57.20",
      "open": "57.15",
      "high": "57.25",
      "low": "56.10",
      "close": "57.25",
      "average": "56.8454",
      "volume": "410918",
      "turnover": "23356220.97",
      "trades": "1594"
    },
    {
      "date": "2026-08-03",
      "bid": "56.50",
      "ask": "56.60",
      "open": "56.70",
      "high": "57.05",
      "low": "55.85",
      "close": "56.65",
      "average": "56.4948",
      "volume": "384706",
      "turnover": "21740330.26",
      "trades": "1924"
    },
    {
      "date": "2026-08-04",
      "bid": "56.70",
      "ask": "56.80",
      "open": "56.60",
      "high": "56.80",
      "low": "56.20",
      "close": "56.70",
      "average": "56.5576",
      "volume": "283916",
      "turnover": "16056399.9",
      "trades": "1607"
    },
    {
      "date": "2026-08-05",
      "bid": "55.25",
      "ask": "55.35",
      "open": "56.55",
      "high": "56.70",
      "low": "55.20",
      "close": "55.35",
      "average": "55.6901",
      "volume": "384781",
      "turnover": "21431084.14",
      "trades": "1601"
    }
  ]
}